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 | 2,314 | 2,336 | 2,298 | 2,327 | +4.58% | 1,645,900 | 4806億2265万 | -2.6% | 23.16 | 1.77 |
| 03/28 | 2,241 | 2,242 | 2,172 | 2,225 | -0.71% | 1,205,300 | 4595億5539万 | -7.18% | 22.14 | 1.69 |
| 03/27 | 2,259 | 2,260 | 2,192 | 2,241 | -1.58% | 992,800 | 4628億6006万 | -6.7% | 22.3 | 1.7 |
| 03/26 | 2,310 | 2,323 | 2,254 | 2,277 | -0.7% | 1,068,100 | 4702億9556万 | -5.52% | 22.66 | 1.73 |
| 03/25 | 2,294 | 2,314 | 2,259 | 2,293 | -1.16% | 1,371,300 | 4736億23万 | -5.25% | 22.82 | 1.74 |
| 03/24 | 2,278 | 2,335 | 2,255 | 2,320 | +1.31% | 1,745,700 | 4767億2096万 | -4.45% | 22.97 | 1.75 |
| 03/20 | 2,281 | 2,309 | 2,264 | 2,290 | +0.44% | 1,669,800 | 4705億5646万 | -5.8% | 22.67 | 1.73 |
| 03/19 | 2,313 | 2,316 | 2,269 | 2,280 | -0.74% | 952,100 | 4685億163万 | -6.48% | 22.57 | 1.72 |
| 03/18 | 2,316 | 2,317 | 2,285 | 2,297 | +0.44% | 519,300 | 4719億9485万 | -6.05% | 22.74 | 1.74 |
| 03/17 | 2,335 | 2,395 | 2,264 | 2,287 | -1.63% | 1,287,300 | 4699億4001万 | -6.69% | 22.64 | 1.73 |
| 03/14 | 2,313 | 2,326 | 2,282 | 2,325 | -2.39% | 1,709,800 | 4777億4837万 | -5.41% | 23.02 | 1.76 |
| 03/13 | 2,368 | 2,402 | 2,365 | 2,382 | +0.38% | 487,300 | 4894億6092万 | -3.01% | 23.58 | 1.8 |
| 03/12 | 2,427 | 2,433 | 2,364 | 2,373 | -3.5% | 833,100 | 4876億1157万 | -3.14% | 23.49 | 1.79 |
| 03/11 | 2,460 | 2,472 | 2,440 | 2,459 | +0.86% | 473,400 | 5052億8312万 | +0.57% | 24.35 | 1.86 |
| 03/10 | 2,457 | 2,464 | 2,426 | 2,438 | -0.73% | 526,300 | 5009億6797万 | -0.04% | 24.14 | 1.84 |
| 03/07 | 2,499 | 2,502 | 2,437 | 2,456 | -0.24% | 767,200 | 5046億6667万 | +0.78% | 24.32 | 1.86 |
| 03/06 | 2,426 | 2,470 | 2,375 | 2,462 | +1.61% | 1,231,200 | 5058億9957万 | +1.11% | 24.38 | 1.86 |
| 03/05 | 2,425 | 2,443 | 2,395 | 2,423 | +0.33% | 1,029,600 | 4978億8573万 | -0.45% | 23.99 | 1.83 |
| 03/04 | 2,403 | 2,420 | 2,365 | 2,415 | -1.02% | 963,900 | 4962億4186万 | -0.82% | 23.91 | 1.83 |
| 03/03 | 2,446 | 2,453 | 2,398 | 2,440 | -2.09% | 1,268,300 | 5013億7894万 | +0.16% | 24.16 | 1.84 |
| 02/28 | 2,511 | 2,518 | 2,422 | 2,492 | -0.72% | 4,534,100 | 5120億6406万 | +2.09% | 24.67 | 1.88 |
| 02/27 | 2,565 | 2,571 | 2,496 | 2,510 | -2.37% | 1,197,700 | 5157億6276万 | +2.66% | 24.85 | 1.9 |
| 02/26 | 2,553 | 2,584 | 2,530 | 2,571 | +0.12% | 1,050,300 | 5282億9724万 | +4.94% | 25.45 | 1.94 |
| 02/25 | 2,568 | 2,580 | 2,532 | 2,568 | +0.04% | 1,091,300 | 5276億8079万 | +4.73% | 25.43 | 1.94 |
| 02/24 | 2,531 | 2,582 | 2,531 | 2,567 | +1.18% | 1,803,200 | 5274億7530万 | +4.69% | 25.42 | 1.94 |
| 02/21 | 2,409 | 2,543 | 2,404 | 2,537 | +8.33% | 3,011,500 | 5193億2970万 | +3.34% | 25.02 | 1.91 |
| 02/20 | 2,450 | 2,455 | 2,335 | 2,342 | -4.6% | 1,899,600 | 4794億1275万 | -4.84% | 23.1 | 1.76 |
| 02/19 | 2,470 | 2,499 | 2,436 | 2,455 | -2.85% | 1,162,600 | 5025億4411万 | -0.85% | 24.21 | 1.85 |
| 02/18 | 2,463 | 2,534 | 2,408 | 2,527 | +1.85% | 1,368,600 | 5172億8268万 | +1.69% | 24.92 | 1.9 |
| 02/17 | 2,398 | 2,563 | 2,391 | 2,481 | +3.42% | 1,705,800 | 5078億6637万 | -0.52% | 24.47 | 1.87 |
| 02/14 | 2,454 | 2,473 | 2,390 | 2,399 | -2.68% | 1,152,500 | 4910億8078万 | -4.19% | 23.66 | 1.81 |
| 02/13 | 2,487 | 2,489 | 2,439 | 2,465 | -0.04% | 1,254,500 | 5045億9113万 | -2.1% | 24.31 | 1.86 |
| 02/12 | 2,458 | 2,486 | 2,445 | 2,466 | +1.31% | 1,327,900 | 5047億9584万 | -2.65% | 24.32 | 1.86 |
| 02/10 | 2,461 | 2,462 | 2,411 | 2,434 | -1.14% | 1,688,900 | 4982億4536万 | -4.44% | 24.01 | 1.83 |
| 02/07 | 2,354 | 2,475 | 2,350 | 2,462 | +8.6% | 1,922,900 | 5039億7703万 | -3.94% | 24.28 | 1.85 |
| 02/06 | 2,259 | 2,320 | 2,229 | 2,267 | +1.61% | 883,900 | 4640億6008万 | -11.96% | 22.36 | 1.71 |
| 02/05 | 2,284 | 2,317 | 2,226 | 2,231 | -0.71% | 1,198,000 | 4566億9080万 | -13.96% | 22 | 1.68 |
| 02/04 | 2,210 | 2,285 | 2,210 | 2,247 | -2.73% | 1,665,400 | 4599億6604万 | -14.17% | 22.16 | 1.69 |
| 02/03 | 2,380 | 2,394 | 2,306 | 2,310 | -3.79% | 942,900 | 4728億6228万 | -12.5% | 22.78 | 1.74 |
| 01/31 | 2,419 | 2,437 | 2,381 | 2,401 | -0.5% | 1,097,800 | 4914億9019万 | -9.7% | 23.68 | 1.81 |
| 01/30 | 2,406 | 2,451 | 2,380 | 2,413 | -0.9% | 1,064,200 | 4939億4662万 | -9.59% | 23.8 | 1.82 |
| 01/29 | 2,454 | 2,477 | 2,412 | 2,435 | -0.12% | 1,611,200 | 4984億5007万 | -9.04% | 24.02 | 1.83 |
| 01/28 | 2,458 | 2,489 | 2,438 | 2,438 | -0.45% | 1,319,000 | 4990億6417万 | -9.17% | 24.05 | 1.84 |
| 01/27 | 2,475 | 2,490 | 2,445 | 2,449 | -4.04% | 1,887,300 | 5013億1590万 | -8.99% | 24.15 | 1.84 |
| 01/24 | 2,565 | 2,583 | 2,546 | 2,552 | -2.18% | 1,157,600 | 5224億23万 | -5.41% | 25.17 | 1.92 |
| 01/23 | 2,627 | 2,632 | 2,569 | 2,609 | -0.38% | 1,604,900 | 5340億6826万 | -3.44% | 25.73 | 1.96 |
| 01/22 | 2,596 | 2,628 | 2,557 | 2,619 | +0.11% | 1,703,200 | 5361億1529万 | -3.11% | 25.83 | 1.97 |
| 01/21 | 2,568 | 2,641 | 2,561 | 2,616 | +1.87% | 2,352,400 | 5355億118万 | -3.33% | 25.8 | 1.97 |
| 01/20 | 2,630 | 2,635 | 2,561 | 2,568 | -2.87% | 1,907,300 | 5256億7547万 | -5.1% | 25.33 | 1.93 |
| 01/17 | 2,681 | 2,709 | 2,630 | 2,644 | -1.97% | 822,300 | 5412億3284万 | -2.33% | 26.08 | 1.99 |
| 01/16 | 2,754 | 2,763 | 2,694 | 2,697 | -0.81% | 1,355,700 | 5520億8207万 | -0.41% | 26.6 | 2.03 |
| 01/15 | 2,712 | 2,724 | 2,690 | 2,719 | +1.72% | 783,600 | 5565億8552万 | +0.37% | 26.82 | 2.05 |
| 01/14 | 2,710 | 2,751 | 2,658 | 2,673 | -2.66% | 1,614,200 | 5471億6921万 | -1.37% | 26.36 | 2.01 |
| 01/10 | 2,730 | 2,749 | 2,705 | 2,746 | +0.4% | 1,294,800 | 5621億1248万 | +1.1% | 27.08 | 2.07 |
| 01/09 | 2,759 | 2,760 | 2,722 | 2,735 | -0.87% | 1,040,200 | 5598億6075万 | +0.55% | 26.98 | 2.06 |
| 01/08 | 2,834 | 2,836 | 2,742 | 2,759 | -2.75% | 1,889,600 | 5647億7361万 | +1.25% | 27.21 | 2.08 |
| 01/07 | 2,814 | 2,869 | 2,804 | 2,837 | +0.64% | 1,258,200 | 5807億4039万 | +3.96% | 27.98 | 2.14 |
| 01/06 | 2,809 | 2,865 | 2,801 | 2,819 | -0.04% | 1,519,400 | 5770億5574万 | +3.3% | 27.8 | 2.12 |
| 2013 |
| 12/30 | 2,784 | 2,825 | 2,757 | 2,820 | +2.03% | 886,700 | 5772億6045万 | +3.18% | 27.81 | 2.12 |
| 12/27 | 2,739 | 2,768 | 2,736 | 2,764 | +1.1% | 898,000 | 5657億9712万 | +0.91% | 27.26 | 2.08 |
| 12/26 | 2,850 | 2,850 | 2,725 | 2,734 | -3.6% | 1,401,300 | 5596億5605万 | -0.44% | 26.97 | 2.06 |
| 12/25 | 2,806 | 2,852 | 2,792 | 2,836 | +0.85% | 1,198,300 | 5805億3568万 | +3.01% | 27.97 | 2.14 |
| 12/24 | 2,819 | 2,859 | 2,806 | 2,812 | +1.37% | 1,737,400 | 5756億2283万 | +1.96% | 27.73 | 2.12 |
| 12/20 | 2,668 | 2,779 | 2,657 | 2,774 | +4.29% | 1,489,600 | 5678億2480万 | +0.33% | 27.36 | 2.09 |
| 12/19 | 2,654 | 2,674 | 2,635 | 2,660 | +1.53% | 899,500 | 5444億8953万 | -3.97% | 26.23 | 2 |
| 12/18 | 2,609 | 2,630 | 2,601 | 2,620 | +0.65% | 733,200 | 5363億172万 | -5.69% | 25.84 | 1.97 |
| 12/17 | 2,626 | 2,628 | 2,592 | 2,603 | +0.12% | 669,300 | 5328億2190万 | -6.57% | 25.67 | 1.96 |
| 12/16 | 2,620 | 2,634 | 2,600 | 2,600 | -1.59% | 975,300 | 5322億781万 | -7.01% | 25.64 | 1.96 |
| 12/13 | 2,651 | 2,668 | 2,612 | 2,642 | -0.38% | 1,648,900 | 5408億502万 | -5.78% | 26.06 | 1.99 |
| 12/12 | 2,679 | 2,684 | 2,602 | 2,652 | +0.8% | 1,628,400 | 5428億5197万 | -5.59% | 26.16 | 2 |
| 12/11 | 2,704 | 2,713 | 2,617 | 2,631 | -2.45% | 1,265,900 | 5385億5337万 | -6.54% | 25.95 | 1.98 |
| 12/10 | 2,626 | 2,706 | 2,613 | 2,697 | +3.77% | 2,036,100 | 5520億6326万 | -4.46% | 26.6 | 2.03 |
| 12/09 | 2,646 | 2,651 | 2,570 | 2,599 | 0% | 1,957,300 | 5320億312万 | -8.16% | 25.63 | 1.96 |
| 12/06 | 2,656 | 2,664 | 2,590 | 2,599 | -3.02% | 1,378,500 | 5320億312万 | -8.61% | 25.63 | 1.96 |
| 12/05 | 2,675 | 2,714 | 2,614 | 2,680 | -0.81% | 1,531,200 | 5485億8344万 | -6.29% | 26.43 | 2.02 |
| 12/04 | 2,762 | 2,784 | 2,700 | 2,702 | -2.35% | 997,300 | 5530億8674万 | -5.98% | 26.65 | 2.03 |
| 12/03 | 2,823 | 2,838 | 2,766 | 2,767 | -1.77% | 1,010,400 | 5663億9193万 | -4.16% | 27.29 | 2.08 |
| 12/02 | 2,858 | 2,858 | 2,808 | 2,817 | -1.02% | 489,500 | 5766億2670万 | -2.76% | 27.78 | 2.12 |
| 11/29 | 2,858 | 2,870 | 2,824 | 2,846 | -0.59% | 521,300 | 5825億6286万 | -2% | 28.07 | 2.14 |
| 11/28 | 2,876 | 2,886 | 2,852 | 2,863 | +0.42% | 299,300 | 5860億4268万 | -1.58% | 28.24 | 2.16 |
| 11/27 | 2,842 | 2,880 | 2,840 | 2,851 | +0.18% | 486,500 | 5835億8634万 | -2.13% | 28.12 | 2.15 |
| 11/26 | 2,866 | 2,885 | 2,844 | 2,846 | -1.96% | 811,300 | 5825億6286万 | -2.6% | 28.07 | 2.14 |
| 11/25 | 2,979 | 2,979 | 2,888 | 2,903 | -2.52% | 937,600 | 5942億3049万 | -1.02% | 28.63 | 2.19 |
| 11/22 | 2,976 | 2,995 | 2,940 | 2,978 | +0.95% | 1,020,400 | 6095億8264万 | +1.22% | 29.37 | 2.24 |
| 11/21 | 2,920 | 2,950 | 2,887 | 2,950 | +1.76% | 451,700 | 6035億2148万 | +0.03% | 29.08 | 2.22 |
| 11/20 | 2,933 | 2,950 | 2,863 | 2,899 | -1.73% | 819,700 | 5930億8772万 | -1.96% | 28.58 | 2.18 |
| 11/19 | 3,020 | 3,020 | 2,934 | 2,950 | -1.14% | 1,252,500 | 6035億2148万 | -0.61% | 29.08 | 2.22 |
| 11/18 | 2,899 | 3,035 | 2,851 | 2,984 | +2.09% | 1,778,700 | 6104億7732万 | +0.37% | 29.41 | 2.25 |
| 11/15 | 2,898 | 2,932 | 2,885 | 2,923 | +2.89% | 508,000 | 5979億9772万 | -1.62% | 28.81 | 2.2 |
| 11/14 | 2,847 | 2,864 | 2,800 | 2,841 | +0.46% | 980,300 | 5812億2187万 | -4.31% | 28 | 2.14 |
| 11/13 | 2,849 | 2,865 | 2,796 | 2,828 | -0.91% | 631,700 | 5785億6229万 | -4.78% | 27.88 | 2.13 |
| 11/12 | 2,819 | 2,861 | 2,791 | 2,854 | +1.89% | 968,700 | 5838億8146万 | -3.84% | 28.13 | 2.15 |
| 11/11 | 2,821 | 2,827 | 2,763 | 2,801 | +1.08% | 583,500 | 5730億3853万 | -5.66% | 27.61 | 2.11 |
| 11/08 | 2,781 | 2,795 | 2,750 | 2,771 | -1.04% | 518,500 | 5669億102万 | -6.67% | 27.31 | 2.09 |
| 11/07 | 2,871 | 2,875 | 2,790 | 2,800 | -1.3% | 880,300 | 5728億3395万 | -5.82% | 27.6 | 2.11 |
| 11/06 | 2,855 | 2,876 | 2,828 | 2,837 | -1.25% | 1,205,900 | 5804億354万 | -4.83% | 27.97 | 2.14 |
| 11/05 | 2,960 | 2,962 | 2,846 | 2,873 | -1.81% | 822,500 | 5877億6855万 | -3.95% | 28.32 | 2.16 |
| 11/01 | 3,015 | 3,020 | 2,908 | 2,926 | -2.63% | 710,100 | 5986億1147万 | -2.53% | 28.84 | 2.2 |
| 10/31 | 3,050 | 3,070 | 2,998 | 3,005 | -1.31% | 703,700 | 6147億7357万 | -0.27% | 29.62 | 2.26 |
| 10/30 | 3,065 | 3,140 | 2,997 | 3,045 | +0.83% | 3,426,400 | 6229億5692万 | +0.89% | 30.02 | 2.29 |
