株価チャート
2013/10/30～2014/03/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2014 |
| 03/31 | 400 | 408 | 399 | 405 | +1.76% | 7,030,200 | 4823億3434万 | +7.14% | 22.71 | 3.15 |
| 03/28 | 395 | 399 | 391 | 398 | -0.5% | 4,821,400 | 4739億9770万 | +5.57% | 22.32 | 3.1 |
| 03/27 | 378 | 400 | 375 | 400 | +5.82% | 9,328,700 | 4763億7960万 | +6.67% | 22.43 | 3.11 |
| 03/26 | 380 | 380 | 375 | 378 | 0% | 3,028,900 | 4501億7872万 | +1.07% | 21.2 | 2.94 |
| 03/25 | 375 | 381 | 374 | 378 | +0.8% | 4,636,800 | 4501億7872万 | +1.07% | 21.2 | 2.94 |
| 03/24 | 368 | 380 | 367 | 375 | +1.9% | 4,418,700 | 4466億587万 | +0.54% | 21.03 | 2.92 |
| 03/20 | 374 | 374 | 366 | 368 | -1.34% | 2,487,600 | 4382億6923万 | -1.08% | 20.64 | 2.86 |
| 03/19 | 377 | 378 | 370 | 373 | -1.06% | 2,887,400 | 4442億2397万 | +0.27% | 20.92 | 2.9 |
| 03/18 | 378 | 379 | 373 | 377 | +1.34% | 2,641,300 | 4489億8777万 | +1.34% | 21.14 | 2.93 |
| 03/17 | 372 | 377 | 369 | 372 | -1.59% | 4,165,300 | 4430億3302万 | +0.27% | 20.86 | 2.89 |
| 03/14 | 377 | 380 | 374 | 378 | -0.26% | 6,388,800 | 4501億7872万 | +1.61% | 21.2 | 2.94 |
| 03/13 | 378 | 381 | 374 | 379 | +0.53% | 2,177,300 | 4513億6967万 | +2.16% | 21.25 | 2.95 |
| 03/12 | 382 | 383 | 376 | 377 | -1.57% | 3,054,500 | 4489億8777万 | +1.89% | 21.14 | 2.93 |
| 03/11 | 382 | 387 | 380 | 383 | +1.06% | 2,676,300 | 4561億3346万 | +3.51% | 21.48 | 2.98 |
| 03/10 | 379 | 382 | 376 | 379 | 0% | 2,541,900 | 4513億6967万 | +2.43% | 21.25 | 2.95 |
| 03/07 | 377 | 381 | 375 | 379 | +1.07% | 4,012,900 | 4513億6967万 | +2.43% | 21.25 | 2.95 |
| 03/06 | 374 | 376 | 370 | 375 | +1.08% | 2,819,000 | 4466億587万 | +1.08% | 21.03 | 2.92 |
| 03/05 | 374 | 379 | 370 | 371 | +0.54% | 3,634,100 | 4418億4207万 | -0.54% | 20.81 | 2.89 |
| 03/04 | 364 | 373 | 361 | 369 | +0.27% | 2,245,300 | 4394億6018万 | -1.07% | 20.69 | 2.87 |
| 03/03 | 370 | 371 | 360 | 368 | -1.08% | 2,953,500 | 4382億6923万 | -1.6% | 20.64 | 2.86 |
| 02/28 | 374 | 376 | 368 | 372 | 0% | 3,455,400 | 4430億3302万 | -0.8% | 20.86 | 2.89 |
| 02/27 | 379 | 380 | 372 | 372 | -1.85% | 2,428,700 | 4430億3302万 | -1.06% | 20.86 | 2.89 |
| 02/26 | 374 | 383 | 373 | 379 | +0.8% | 3,786,300 | 4513億6967万 | +0.26% | 21.25 | 2.95 |
| 02/25 | 373 | 376 | 371 | 376 | +1.08% | 3,084,100 | 4477億9682万 | -0.79% | 21.09 | 2.93 |
| 02/24 | 369 | 374 | 366 | 372 | +0.54% | 3,942,200 | 4430億3302万 | -2.36% | 20.86 | 2.89 |
| 02/21 | 367 | 371 | 365 | 370 | +2.78% | 2,858,300 | 4406億5113万 | -3.14% | 20.75 | 2.88 |
| 02/20 | 361 | 367 | 359 | 360 | -1.64% | 2,979,400 | 4287億4164万 | -6.25% | 20.19 | 2.8 |
| 02/19 | 371 | 372 | 362 | 366 | -1.61% | 3,157,000 | 4358億8733万 | -5.18% | 20.53 | 2.85 |
| 02/18 | 364 | 373 | 363 | 372 | +2.48% | 4,331,300 | 4430億3302万 | -4.12% | 20.86 | 2.89 |
| 02/17 | 358 | 364 | 352 | 363 | +1.97% | 3,174,400 | 4323億1448万 | -6.92% | 20.36 | 2.82 |
| 02/14 | 361 | 364 | 352 | 356 | -1.66% | 5,028,300 | 4239億7784万 | -9.18% | 19.97 | 2.77 |
| 02/13 | 368 | 370 | 360 | 362 | -1.9% | 6,168,700 | 4311億2353万 | -8.35% | 20.3 | 2.82 |
| 02/12 | 375 | 375 | 366 | 369 | +0.54% | 5,298,600 | 4394億6018万 | -7.05% | 20.69 | 2.87 |
| 02/10 | 385 | 387 | 361 | 367 | -2.65% | 9,028,600 | 4370億7828万 | -8.02% | 20.58 | 2.86 |
| 02/07 | 367 | 379 | 365 | 377 | +5.01% | 5,637,100 | 4489億8777万 | -5.99% | 21.14 | 2.93 |
| 02/06 | 366 | 368 | 358 | 359 | -0.83% | 5,549,900 | 4275億5069万 | -10.7% | 20.13 | 2.79 |
| 02/05 | 370 | 372 | 357 | 362 | -0.28% | 7,815,400 | 4311億2353万 | -10.17% | 20.3 | 2.82 |
| 02/04 | 371 | 374 | 362 | 363 | -5.71% | 6,972,700 | 4323億1448万 | -10.37% | 20.36 | 2.82 |
| 02/03 | 391 | 394 | 383 | 385 | -2.28% | 3,597,600 | 4585億1536万 | -5.17% | 21.59 | 3 |
| 01/31 | 401 | 403 | 390 | 394 | -1.25% | 5,541,900 | 4692億3390万 | -2.96% | 22.1 | 3.07 |
| 01/30 | 401 | 405 | 397 | 399 | -2.68% | 6,283,500 | 4751億8865万 | -1.72% | 22.38 | 3.11 |
| 01/29 | 400 | 410 | 400 | 410 | +4.59% | 5,144,200 | 4882億8909万 | +1.23% | 22.99 | 3.19 |
| 01/28 | 388 | 396 | 388 | 392 | +1.55% | 4,526,700 | 4668億5200万 | -2.97% | 21.98 | 3.05 |
| 01/27 | 383 | 392 | 382 | 386 | -2.28% | 7,494,200 | 4597億631万 | -4.22% | 21.65 | 3 |
| 01/24 | 398 | 399 | 394 | 395 | -1.99% | 5,669,600 | 4704億2485万 | -1.99% | 22.15 | 3.07 |
| 01/23 | 412 | 413 | 403 | 403 | -2.42% | 4,173,100 | 4799億5244万 | +0.25% | 22.6 | 3.14 |
| 01/22 | 408 | 413 | 406 | 413 | +0.98% | 4,467,400 | 4918億6193万 | +2.99% | 23.16 | 3.21 |
| 01/21 | 410 | 413 | 409 | 409 | -0.24% | 2,615,900 | 4870億9814万 | +2.25% | 22.94 | 3.18 |
| 01/20 | 414 | 416 | 410 | 410 | -0.97% | 2,577,900 | 4882億8909万 | +3.02% | 22.99 | 3.19 |
| 01/17 | 412 | 417 | 412 | 414 | -0.24% | 2,507,300 | 4930億5288万 | +4.55% | 23.22 | 3.22 |
| 01/16 | 417 | 420 | 414 | 415 | -0.24% | 3,227,300 | 4942億4383万 | +5.6% | 23.27 | 3.23 |
| 01/15 | 420 | 421 | 413 | 416 | +0.73% | 3,737,100 | 4954億3478万 | +6.39% | 23.33 | 3.24 |
| 01/14 | 410 | 419 | 406 | 413 | -0.96% | 4,089,500 | 4918億6193万 | +6.44% | 23.16 | 3.21 |
| 01/10 | 422 | 423 | 415 | 417 | -1.65% | 7,901,100 | 4966億2573万 | +8.03% | 23.39 | 3.25 |
| 01/09 | 421 | 428 | 418 | 424 | +1.19% | 7,899,600 | 5049億6237万 | +10.7% | 23.78 | 3.3 |
| 01/08 | 420 | 422 | 415 | 419 | +0.72% | 4,972,300 | 4990億763万 | +9.97% | 23.5 | 3.26 |
| 01/07 | 418 | 419 | 413 | 416 | -0.24% | 3,949,300 | 4954億3478万 | +9.76% | 23.33 | 3.24 |
| 01/06 | 411 | 422 | 410 | 417 | +1.46% | 8,343,900 | 4966億2573万 | +10.9% | 23.39 | 3.25 |
| 2013 |
| 12/30 | 409 | 412 | 409 | 411 | +1.23% | 4,467,500 | 4894億8003万 | +9.89% | 23.05 | 3.2 |
| 12/27 | 397 | 407 | 397 | 406 | +2.78% | 7,036,100 | 4835億2529万 | +9.14% | 22.77 | 3.16 |
| 12/26 | 391 | 396 | 389 | 395 | +1.02% | 5,002,600 | 4704億2485万 | +6.76% | 22.15 | 3.07 |
| 12/25 | 392 | 392 | 383 | 391 | -0.76% | 8,313,100 | 4656億6105万 | +5.96% | 21.93 | 3.04 |
| 12/24 | 394 | 397 | 390 | 394 | +0.25% | 7,913,900 | 4692億3390万 | +7.07% | 22.1 | 3.07 |
| 12/20 | 388 | 395 | 385 | 393 | +1.29% | 7,272,900 | 4680億4295万 | +7.08% | 22.04 | 3.06 |
| 12/19 | 385 | 389 | 385 | 388 | +1.04% | 5,853,700 | 4620億8821万 | +6.3% | 21.76 | 3.02 |
| 12/18 | 379 | 384 | 377 | 384 | +1.59% | 6,994,300 | 4573億2441万 | +5.21% | 21.54 | 2.99 |
| 12/17 | 380 | 380 | 374 | 378 | +0.27% | 4,514,000 | 4501億7872万 | +3.85% | 21.2 | 2.94 |
| 12/16 | 376 | 379 | 376 | 377 | +0.53% | 4,526,500 | 4489億8777万 | +3.86% | 21.14 | 2.93 |
| 12/13 | 374 | 380 | 373 | 375 | +0.81% | 10,137,400 | 4466億587万 | +3.59% | 21.03 | 2.92 |
| 12/12 | 374 | 374 | 371 | 372 | -1.06% | 3,095,100 | 4430億3302万 | +3.05% | 20.86 | 2.89 |
| 12/11 | 377 | 381 | 375 | 376 | -0.79% | 5,218,700 | 4477億9682万 | +4.44% | 21.09 | 2.93 |
| 12/10 | 367 | 383 | 365 | 379 | +3.27% | 13,546,400 | 4513億6967万 | +5.57% | 21.25 | 2.95 |
| 12/09 | 357 | 370 | 354 | 367 | +4.26% | 8,841,500 | 4370億7828万 | +2.51% | 20.58 | 2.86 |
| 12/06 | 351 | 355 | 350 | 352 | 0% | 3,063,200 | 4192億1404万 | -1.4% | 19.74 | 2.74 |
| 12/05 | 354 | 355 | 351 | 352 | 0% | 2,538,400 | 4192億1404万 | -1.4% | 19.74 | 2.74 |
| 12/04 | 357 | 358 | 352 | 352 | -1.68% | 4,069,700 | 4192億1404万 | -1.4% | 19.74 | 2.74 |
| 12/03 | 358 | 361 | 356 | 358 | +0.56% | 2,753,900 | 4263億5974万 | +0.56% | 20.08 | 2.79 |
| 12/02 | 354 | 358 | 353 | 356 | +0.56% | 2,428,700 | 4239億7784万 | 0% | 19.97 | 2.77 |
| 11/29 | 358 | 359 | 353 | 354 | -1.39% | 3,294,100 | 4215億9594万 | -0.28% | 19.85 | 2.75 |
| 11/28 | 362 | 362 | 358 | 359 | -0.55% | 1,353,000 | 4275億5069万 | +1.13% | 20.13 | 2.79 |
| 11/27 | 359 | 363 | 358 | 361 | +0.56% | 2,508,200 | 4299億3258万 | +1.98% | 20.25 | 2.81 |
| 11/26 | 359 | 364 | 358 | 359 | -0.28% | 2,511,100 | 4275億5069万 | +1.41% | 20.13 | 2.79 |
| 11/25 | 363 | 364 | 359 | 360 | -0.55% | 2,643,600 | 4287億4164万 | +1.98% | 20.19 | 2.8 |
| 11/22 | 366 | 366 | 359 | 362 | -0.82% | 3,531,400 | 4311億2353万 | +2.55% | 20.3 | 2.82 |
| 11/21 | 364 | 366 | 361 | 365 | +0.83% | 3,563,400 | 4346億9638万 | +3.69% | 20.47 | 2.84 |
| 11/20 | 362 | 365 | 360 | 362 | +0.28% | 3,212,700 | 4311億2353万 | +3.13% | 20.3 | 2.82 |
| 11/19 | 361 | 362 | 359 | 361 | 0% | 3,572,600 | 4299億3258万 | +2.85% | 20.25 | 2.81 |
| 11/18 | 367 | 368 | 360 | 361 | -1.63% | 5,047,200 | 4299億3258万 | +3.14% | 20.25 | 2.81 |
| 11/15 | 372 | 373 | 366 | 367 | -0.54% | 5,067,100 | 4370億7828万 | +4.86% | 20.58 | 2.86 |
| 11/14 | 360 | 371 | 358 | 369 | +3.36% | 9,167,700 | 4394億6018万 | +6.03% | 20.69 | 2.87 |
| 11/13 | 358 | 361 | 355 | 357 | 0% | 3,346,700 | 4251億6879万 | +2.88% | 20.02 | 2.78 |
| 11/12 | 355 | 359 | 353 | 357 | +0.28% | 5,785,900 | 4251億6879万 | +3.48% | 20.02 | 2.78 |
| 11/11 | 355 | 356 | 351 | 356 | +1.71% | 3,985,900 | 4239億7784万 | +3.49% | 19.97 | 2.77 |
| 11/08 | 352 | 353 | 348 | 350 | -1.69% | 3,241,000 | 4168億3215万 | +2.04% | 19.63 | 2.72 |
| 11/07 | 354 | 358 | 353 | 356 | +0.85% | 5,322,300 | 4239億7784万 | +4.09% | 19.97 | 2.77 |
| 11/06 | 349 | 354 | 347 | 353 | +1.15% | 5,248,300 | 4204億499万 | +3.52% | 19.8 | 2.75 |
| 11/05 | 345 | 349 | 344 | 349 | +2.05% | 3,995,900 | 4156億4120万 | +2.65% | 19.57 | 2.72 |
| 11/01 | 348 | 348 | 337 | 342 | -1.44% | 3,829,900 | 4073億455万 | +0.88% | 19.18 | 2.66 |
| 10/31 | 346 | 350 | 345 | 347 | +0.29% | 2,520,400 | 4132億5930万 | +2.36% | 19.46 | 2.7 |
| 10/30 | 347 | 348 | 342 | 346 | +0.29% | 5,848,100 | 4120億6835万 | +2.37% | 19.4 | 2.69 |
