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 | 1,274 | 1,287 | 1,235 | 1,244 | -1.97% | 5,259,100 | 2793億5483万 | +4.36% | 12.56 | 0.83 |
| 03/28 | 1,220 | 1,273 | 1,217 | 1,269 | +4.27% | 7,157,100 | 2849億6887万 | +6.46% | 12.81 | 0.84 |
| 03/27 | 1,160 | 1,222 | 1,148 | 1,217 | +2.1% | 5,859,300 | 2732億9166万 | +2.35% | 12.29 | 0.81 |
| 03/26 | 1,184 | 1,209 | 1,177 | 1,192 | +2.14% | 6,783,300 | 2676億7761万 | +0.08% | 12.04 | 0.79 |
| 03/25 | 1,142 | 1,194 | 1,135 | 1,167 | +0.17% | 8,012,100 | 2620億6357万 | -2.34% | 11.78 | 0.78 |
| 03/24 | 1,062 | 1,172 | 1,061 | 1,165 | +10.74% | 10,968,400 | 2616億1445万 | -2.84% | 11.76 | 0.77 |
| 03/20 | 1,103 | 1,114 | 1,044 | 1,052 | -4.45% | 6,438,500 | 2362億3897万 | -12.48% | 10.62 | 0.7 |
| 03/19 | 1,128 | 1,129 | 1,080 | 1,101 | -1.78% | 5,434,300 | 2472億4249万 | -9.08% | 11.12 | 0.73 |
| 03/18 | 1,127 | 1,135 | 1,110 | 1,121 | +2.37% | 3,486,700 | 2517億3373万 | -8.11% | 11.32 | 0.75 |
| 03/17 | 1,125 | 1,130 | 1,077 | 1,095 | -2.93% | 7,422,700 | 2458億9512万 | -10.98% | 11.06 | 0.73 |
| 03/14 | 1,147 | 1,148 | 1,121 | 1,128 | -3.92% | 5,677,900 | 2533億566万 | -9.03% | 11.39 | 0.75 |
| 03/13 | 1,198 | 1,207 | 1,170 | 1,174 | -2% | 4,099,500 | 2636億3550万 | -5.63% | 11.85 | 0.78 |
| 03/12 | 1,228 | 1,228 | 1,195 | 1,198 | -3.7% | 5,466,300 | 2690億2498万 | -4.08% | 12.1 | 0.8 |
| 03/11 | 1,236 | 1,250 | 1,232 | 1,244 | +0.65% | 4,669,900 | 2793億5483万 | -0.56% | 12.56 | 0.83 |
| 03/10 | 1,231 | 1,249 | 1,226 | 1,236 | +0.57% | 5,020,200 | 2775億5833万 | -1.51% | 12.48 | 0.82 |
| 03/07 | 1,243 | 1,244 | 1,214 | 1,229 | +0.41% | 5,209,200 | 2759億8640万 | -2.69% | 12.41 | 0.82 |
| 03/06 | 1,212 | 1,239 | 1,196 | 1,224 | +0.91% | 6,686,200 | 2748億6359万 | -3.7% | 12.36 | 0.81 |
| 03/05 | 1,210 | 1,229 | 1,205 | 1,213 | +2.45% | 4,524,400 | 2723億9341万 | -5.46% | 12.25 | 0.81 |
| 03/04 | 1,163 | 1,189 | 1,156 | 1,184 | +0.08% | 4,443,200 | 2658億8112万 | -8.22% | 11.96 | 0.79 |
| 03/03 | 1,177 | 1,188 | 1,151 | 1,183 | -2.23% | 5,996,200 | 2656億5656万 | -9.07% | 11.95 | 0.79 |
| 02/28 | 1,212 | 1,228 | 1,195 | 1,210 | 0% | 5,797,300 | 2717億1973万 | -7.91% | 12.22 | 0.8 |
| 02/27 | 1,242 | 1,245 | 1,206 | 1,210 | -2.5% | 6,207,800 | 2717億1973万 | -8.89% | 12.22 | 0.8 |
| 02/26 | 1,253 | 1,264 | 1,239 | 1,241 | -1.66% | 4,099,900 | 2786億8114万 | -7.53% | 12.53 | 0.83 |
| 02/25 | 1,255 | 1,270 | 1,243 | 1,262 | +2.19% | 5,552,300 | 2833億9694万 | -6.66% | 12.74 | 0.84 |
| 02/24 | 1,243 | 1,281 | 1,221 | 1,235 | -0.4% | 7,564,400 | 2773億3377万 | -9.26% | 12.47 | 0.82 |
| 02/21 | 1,237 | 1,246 | 1,221 | 1,240 | +2.31% | 5,574,100 | 2784億5658万 | -9.56% | 12.52 | 0.82 |
| 02/20 | 1,253 | 1,290 | 1,205 | 1,212 | -4.57% | 12,743,600 | 2721億6885万 | -12.17% | 12.24 | 0.81 |
| 02/19 | 1,270 | 1,307 | 1,246 | 1,270 | -1.55% | 7,590,200 | 2851億9343万 | -8.76% | 12.82 | 0.84 |
| 02/18 | 1,260 | 1,298 | 1,217 | 1,290 | +2.87% | 10,780,600 | 2896億8467万 | -7.86% | 13.03 | 0.86 |
| 02/17 | 1,247 | 1,271 | 1,210 | 1,254 | +0.97% | 7,093,400 | 2816億44万 | -11.06% | 12.66 | 0.83 |
| 02/14 | 1,270 | 1,282 | 1,212 | 1,242 | -2.2% | 8,230,400 | 2789億570万 | -12.6% | 12.54 | 0.83 |
| 02/13 | 1,337 | 1,340 | 1,263 | 1,270 | -5.22% | 8,103,400 | 2851億9343万 | -11.44% | 12.82 | 0.84 |
| 02/12 | 1,377 | 1,386 | 1,337 | 1,340 | -1.25% | 5,346,100 | 3009億1275万 | -7.27% | 13.53 | 0.89 |
| 02/10 | 1,370 | 1,371 | 1,335 | 1,357 | +1.12% | 4,825,100 | 3047億3030万 | -6.67% | 13.7 | 0.9 |
| 02/07 | 1,303 | 1,362 | 1,301 | 1,342 | +7.36% | 9,155,200 | 3013億6188万 | -8.27% | 13.55 | 0.89 |
| 02/06 | 1,277 | 1,277 | 1,225 | 1,250 | -2.57% | 7,545,900 | 2807億220万 | -15.02% | 12.62 | 0.83 |
| 02/05 | 1,305 | 1,311 | 1,226 | 1,283 | +2.23% | 8,771,600 | 2881億1273万 | -13.43% | 12.96 | 0.85 |
| 02/04 | 1,290 | 1,322 | 1,255 | 1,255 | -6.55% | 11,518,700 | 2818億2501万 | -15.72% | 12.67 | 0.83 |
| 02/03 | 1,409 | 1,419 | 1,340 | 1,343 | -6.22% | 7,257,700 | 3015億8644万 | -10.17% | 13.56 | 0.89 |
| 01/31 | 1,483 | 1,487 | 1,414 | 1,432 | -0.56% | 5,685,800 | 3215億7244万 | -4.41% | 14.46 | 0.95 |
| 01/30 | 1,463 | 1,475 | 1,426 | 1,440 | -4.38% | 6,841,300 | 3233億6893万 | -3.81% | 14.54 | 0.96 |
| 01/29 | 1,458 | 1,518 | 1,450 | 1,506 | +6.81% | 7,581,800 | 3381億9001万 | +0.67% | 15.21 | 1 |
| 01/28 | 1,454 | 1,480 | 1,410 | 1,410 | -2.56% | 5,941,000 | 3166億3208万 | -5.43% | 14.24 | 0.94 |
| 01/27 | 1,451 | 1,474 | 1,441 | 1,447 | -4.43% | 6,033,500 | 3249億4086万 | -2.89% | 14.61 | 0.96 |
| 01/24 | 1,515 | 1,532 | 1,499 | 1,514 | -2.82% | 6,564,900 | 3399億8650万 | +1.68% | 15.29 | 1.01 |
| 01/23 | 1,580 | 1,590 | 1,548 | 1,558 | -0.32% | 8,309,200 | 3498億6722万 | +4.92% | 15.73 | 1.04 |
| 01/22 | 1,485 | 1,566 | 1,485 | 1,563 | +5.25% | 13,213,600 | 3509億9003万 | +5.47% | 15.78 | 1.04 |
| 01/21 | 1,475 | 1,500 | 1,472 | 1,485 | +0.68% | 3,530,600 | 3334億7421万 | +0.41% | 14.99 | 0.99 |
| 01/20 | 1,497 | 1,498 | 1,471 | 1,475 | -1.47% | 3,052,300 | 3312億2859万 | -0.34% | 14.89 | 0.98 |
| 01/17 | 1,468 | 1,499 | 1,457 | 1,497 | +1.77% | 4,506,400 | 3361億6895万 | +1.15% | 15.12 | 1 |
| 01/16 | 1,512 | 1,516 | 1,467 | 1,471 | -1.74% | 5,310,400 | 3303億3035万 | -0.54% | 14.85 | 0.98 |
| 01/15 | 1,506 | 1,510 | 1,479 | 1,497 | +1.29% | 4,613,500 | 3361億6895万 | +1.15% | 15.12 | 1 |
| 01/14 | 1,480 | 1,506 | 1,468 | 1,478 | -3.46% | 5,840,700 | 3319億228万 | -0.14% | 14.92 | 0.98 |
| 01/10 | 1,541 | 1,552 | 1,518 | 1,531 | -0.71% | 4,589,100 | 3438億405万 | +3.24% | 15.46 | 1.02 |
| 01/09 | 1,555 | 1,564 | 1,539 | 1,542 | -1.6% | 5,147,200 | 3462億7423万 | +4.26% | 15.57 | 1.03 |
| 01/08 | 1,545 | 1,572 | 1,530 | 1,567 | +2.42% | 8,439,300 | 3518億8827万 | +6.38% | 15.82 | 1.04 |
| 01/07 | 1,566 | 1,585 | 1,525 | 1,530 | -2.8% | 7,455,200 | 3435億7949万 | +4.37% | 15.45 | 1.02 |
| 01/06 | 1,569 | 1,580 | 1,523 | 1,574 | -1.01% | 11,611,000 | 3534億6021万 | +7.73% | 15.89 | 1.05 |
| 2013 |
| 12/30 | 1,550 | 1,606 | 1,541 | 1,590 | +4.06% | 11,403,800 | 3570億5319万 | +9.35% | 16.05 | 1.06 |
| 12/27 | 1,543 | 1,544 | 1,493 | 1,528 | +0.13% | 7,294,700 | 3431億3037万 | +5.67% | 15.43 | 1.02 |
| 12/26 | 1,480 | 1,542 | 1,467 | 1,526 | +4.23% | 9,568,700 | 3426億8124万 | +6.05% | 15.41 | 1.01 |
| 12/25 | 1,396 | 1,465 | 1,396 | 1,464 | +4.35% | 8,507,300 | 3287億5841万 | +2.16% | 14.78 | 0.97 |
| 12/24 | 1,420 | 1,433 | 1,401 | 1,403 | -0.85% | 4,425,400 | 3150億6015万 | -1.89% | 14.17 | 0.93 |
| 12/20 | 1,417 | 1,428 | 1,400 | 1,415 | -0.35% | 4,777,100 | 3177億5489万 | -1.05% | 14.29 | 0.94 |
| 12/19 | 1,455 | 1,474 | 1,418 | 1,420 | +0.78% | 6,494,200 | 3188億7770万 | -0.56% | 14.34 | 0.94 |
| 12/18 | 1,380 | 1,409 | 1,377 | 1,409 | +1.51% | 4,362,200 | 3164億752万 | -0.91% | 14.23 | 0.94 |
| 12/17 | 1,398 | 1,405 | 1,383 | 1,388 | +0.58% | 3,889,500 | 3116億9172万 | -1.91% | 14.02 | 0.92 |
| 12/16 | 1,422 | 1,424 | 1,378 | 1,380 | -3.36% | 5,597,800 | 3098億9523万 | -2.06% | 13.93 | 0.92 |
| 12/13 | 1,430 | 1,443 | 1,397 | 1,428 | +0.78% | 6,811,200 | 3206億7419万 | +1.85% | 14.42 | 0.95 |
| 12/12 | 1,438 | 1,450 | 1,389 | 1,417 | -3.21% | 7,880,100 | 3182億401万 | +1.72% | 14.31 | 0.94 |
| 12/11 | 1,491 | 1,492 | 1,438 | 1,464 | -2.33% | 5,948,800 | 3287億5841万 | +5.7% | 14.78 | 0.97 |
| 12/10 | 1,503 | 1,514 | 1,491 | 1,499 | -0.6% | 4,650,800 | 3366億1807万 | +9.02% | 15.14 | 1 |
| 12/09 | 1,514 | 1,528 | 1,492 | 1,508 | +2.79% | 7,413,800 | 3386億3913万 | +10.72% | 15.23 | 1 |
| 12/06 | 1,455 | 1,480 | 1,437 | 1,467 | -0.27% | 7,624,700 | 3294億3210万 | +8.91% | 14.81 | 0.98 |
| 12/05 | 1,487 | 1,519 | 1,460 | 1,471 | -1.67% | 7,632,800 | 3303億3035万 | +10.19% | 14.85 | 0.98 |
| 12/04 | 1,482 | 1,519 | 1,470 | 1,496 | -1.19% | 8,455,800 | 3359億4439万 | +12.91% | 15.11 | 0.99 |
| 12/03 | 1,540 | 1,580 | 1,505 | 1,514 | -2.64% | 11,812,800 | 3399億8650万 | +15.22% | 15.29 | 1.01 |
| 12/02 | 1,423 | 1,558 | 1,418 | 1,555 | +9.66% | 29,217,800 | 3491億9353万 | +19.34% | 15.7 | 1.03 |
| 11/29 | 1,401 | 1,426 | 1,395 | 1,418 | +0.93% | 6,803,100 | 3184億2857万 | +9.92% | 14.32 | 0.94 |
| 11/28 | 1,409 | 1,424 | 1,391 | 1,405 | +1.89% | 5,720,400 | 3155億927万 | +9.51% | 14.19 | 0.93 |
| 11/27 | 1,387 | 1,413 | 1,378 | 1,379 | -1.29% | 4,732,000 | 3096億7066万 | +8.07% | 13.92 | 0.92 |
| 11/26 | 1,390 | 1,406 | 1,380 | 1,397 | -0.57% | 4,249,200 | 3137億1278万 | +10% | 14.11 | 0.93 |
| 11/25 | 1,427 | 1,430 | 1,391 | 1,405 | +1.08% | 6,361,100 | 3155億927万 | +11.16% | 14.19 | 0.93 |
| 11/22 | 1,403 | 1,433 | 1,373 | 1,390 | +2.13% | 13,663,100 | 3121億4084万 | +10.49% | 14.04 | 0.92 |
| 11/21 | 1,370 | 1,388 | 1,351 | 1,361 | -1.16% | 7,242,200 | 3056億2855万 | +8.62% | 13.74 | 0.9 |
| 11/20 | 1,395 | 1,400 | 1,370 | 1,377 | -0.94% | 5,330,600 | 3092億2154万 | +10.16% | 13.9 | 0.92 |
| 11/19 | 1,377 | 1,405 | 1,355 | 1,390 | 0% | 9,348,900 | 3121億4084万 | +11.56% | 14.04 | 0.92 |
| 11/18 | 1,412 | 1,453 | 1,371 | 1,390 | +1.61% | 21,243,300 | 3121億4084万 | +11.92% | 14.04 | 0.92 |
| 11/15 | 1,294 | 1,375 | 1,291 | 1,368 | +8.06% | 18,815,100 | 3072億48万 | +10.77% | 13.81 | 0.91 |
| 11/14 | 1,249 | 1,278 | 1,243 | 1,266 | +2.26% | 6,599,900 | 2842億9518万 | +2.93% | 12.78 | 0.84 |
| 11/13 | 1,238 | 1,255 | 1,230 | 1,238 | -0.08% | 4,154,200 | 2780億746万 | +0.9% | 12.5 | 0.82 |
| 11/12 | 1,208 | 1,239 | 1,201 | 1,239 | +2.57% | 3,753,300 | 2782億3202万 | +1.23% | 12.51 | 0.82 |
| 11/11 | 1,229 | 1,235 | 1,202 | 1,208 | +0.25% | 3,643,600 | 2712億7060万 | -1.31% | 12.2 | 0.8 |
| 11/08 | 1,190 | 1,210 | 1,186 | 1,205 | -1.31% | 3,692,900 | 2705億9692万 | -1.63% | 12.17 | 0.8 |
| 11/07 | 1,225 | 1,248 | 1,218 | 1,221 | +0.33% | 7,810,800 | 2741億8991万 | -0.41% | 12.33 | 0.81 |
| 11/06 | 1,164 | 1,224 | 1,150 | 1,217 | +4.37% | 7,833,200 | 2732億9166万 | -0.9% | 12.29 | 0.81 |
| 11/05 | 1,140 | 1,172 | 1,133 | 1,166 | +3.46% | 4,202,100 | 2618億3901万 | -5.2% | 11.77 | 0.78 |
| 11/01 | 1,175 | 1,192 | 1,118 | 1,127 | -4.65% | 6,676,200 | 2530億8110万 | -8.67% | 11.38 | 0.75 |
| 10/31 | 1,220 | 1,233 | 1,178 | 1,182 | -3.35% | 4,233,900 | 2654億3200万 | -4.6% | 11.93 | 0.79 |
| 10/30 | 1,235 | 1,242 | 1,208 | 1,223 | +0.49% | 4,996,200 | 2746億3903万 | -1.45% | 12.35 | 0.81 |
