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 | 1,650 | 1,696 | 1,641 | 1,690 | +3.68% | 1,742,300 | 7351億5000万 | +3.17% | 18.15 | 1.58 |
| 03/28 | 1,592 | 1,635 | 1,576 | 1,630 | +1.43% | 1,338,200 | 7090億5000万 | -0.61% | 17.51 | 1.52 |
| 03/27 | 1,610 | 1,612 | 1,554 | 1,607 | -1.71% | 1,690,400 | 6990億4500万 | -2.13% | 17.26 | 1.5 |
| 03/26 | 1,600 | 1,640 | 1,585 | 1,635 | +3.22% | 2,352,900 | 7112億2500万 | -0.73% | 17.56 | 1.53 |
| 03/25 | 1,606 | 1,607 | 1,552 | 1,584 | -1.61% | 1,943,300 | 6890億4000万 | -4.06% | 17.01 | 1.48 |
| 03/24 | 1,632 | 1,643 | 1,591 | 1,610 | -0.06% | 1,769,600 | 7003億5000万 | -2.72% | 17.29 | 1.5 |
| 03/20 | 1,629 | 1,629 | 1,594 | 1,611 | -0.43% | 954,400 | 7007億8500万 | -2.72% | 17.3 | 1.5 |
| 03/19 | 1,610 | 1,656 | 1,597 | 1,618 | +0.87% | 1,274,500 | 7038億3000万 | -2.41% | 17.38 | 1.51 |
| 03/18 | 1,630 | 1,643 | 1,603 | 1,604 | +1.2% | 746,500 | 6977億4000万 | -3.32% | 17.23 | 1.5 |
| 03/17 | 1,577 | 1,591 | 1,564 | 1,585 | -1.12% | 1,781,100 | 6894億7500万 | -4.63% | 17.02 | 1.48 |
| 03/14 | 1,610 | 1,615 | 1,596 | 1,603 | -2.43% | 2,779,700 | 6973億500万 | -3.78% | 17.22 | 1.5 |
| 03/13 | 1,654 | 1,670 | 1,640 | 1,643 | +0.18% | 1,085,800 | 7147億500万 | -1.5% | 17.65 | 1.53 |
| 03/12 | 1,649 | 1,657 | 1,631 | 1,640 | -1.26% | 1,120,700 | 7134億 | -1.62% | 17.61 | 1.53 |
| 03/11 | 1,638 | 1,673 | 1,627 | 1,661 | +1.4% | 1,075,300 | 7225億3500万 | -0.18% | 17.84 | 1.55 |
| 03/10 | 1,635 | 1,665 | 1,629 | 1,638 | -1.03% | 1,272,600 | 7125億3000万 | -1.56% | 17.59 | 1.53 |
| 03/07 | 1,676 | 1,684 | 1,626 | 1,655 | +0.06% | 1,658,600 | 7199億2500万 | -0.66% | 17.77 | 1.55 |
| 03/06 | 1,627 | 1,660 | 1,618 | 1,654 | +1.66% | 1,098,800 | 7194億9000万 | -0.9% | 17.76 | 1.54 |
| 03/05 | 1,621 | 1,644 | 1,596 | 1,627 | +1.56% | 1,276,400 | 7077億4500万 | -2.81% | 17.47 | 1.52 |
| 03/04 | 1,580 | 1,612 | 1,571 | 1,602 | -0.19% | 1,244,900 | 6968億7000万 | -4.47% | 17.2 | 1.5 |
| 03/03 | 1,614 | 1,637 | 1,581 | 1,605 | -2.19% | 2,709,700 | 6981億7500万 | -4.58% | 17.24 | 1.5 |
| 02/28 | 1,667 | 1,679 | 1,638 | 1,641 | -1.2% | 1,637,300 | 7138億3500万 | -2.84% | 17.62 | 1.53 |
| 02/27 | 1,692 | 1,699 | 1,652 | 1,661 | -2.29% | 1,256,500 | 7225億3500万 | -2.12% | 17.84 | 1.55 |
| 02/26 | 1,715 | 1,736 | 1,698 | 1,700 | -1.85% | 767,300 | 7395億 | -0.23% | 18.26 | 1.59 |
| 02/25 | 1,752 | 1,768 | 1,728 | 1,732 | +0.41% | 922,600 | 7534億2000万 | +1.29% | 18.6 | 1.62 |
| 02/24 | 1,721 | 1,748 | 1,698 | 1,725 | +0.17% | 978,100 | 7503億7500万 | +0.64% | 18.53 | 1.61 |
| 02/21 | 1,710 | 1,727 | 1,700 | 1,722 | +2.2% | 492,500 | 7490億7000万 | +0.06% | 18.49 | 1.61 |
| 02/20 | 1,725 | 1,736 | 1,680 | 1,685 | -2.43% | 730,400 | 7329億7500万 | -2.54% | 18.1 | 1.57 |
| 02/19 | 1,739 | 1,739 | 1,704 | 1,727 | -0.29% | 920,900 | 7512億4500万 | -0.69% | 18.55 | 1.61 |
| 02/18 | 1,715 | 1,743 | 1,702 | 1,732 | +1.76% | 1,341,100 | 7534億2000万 | -0.74% | 18.6 | 1.62 |
| 02/17 | 1,707 | 1,721 | 1,666 | 1,702 | +4.61% | 1,732,000 | 7403億7000万 | -2.85% | 18.28 | 1.59 |
| 02/14 | 1,658 | 1,671 | 1,604 | 1,627 | -1.57% | 1,582,900 | 7077億4500万 | -7.71% | 17.47 | 1.52 |
| 02/13 | 1,662 | 1,664 | 1,636 | 1,653 | -0.36% | 1,373,200 | 7190億5500万 | -6.93% | 17.75 | 1.54 |
| 02/12 | 1,670 | 1,681 | 1,649 | 1,659 | -0.9% | 2,230,800 | 7216億6500万 | -7.11% | 17.82 | 1.55 |
| 02/10 | 1,685 | 1,692 | 1,630 | 1,674 | +0.06% | 1,466,400 | 7281億9000万 | -6.79% | 17.98 | 1.56 |
| 02/07 | 1,621 | 1,689 | 1,577 | 1,673 | +0.66% | 3,150,000 | 7277億5500万 | -7.36% | 17.97 | 1.56 |
| 02/06 | 1,638 | 1,682 | 1,620 | 1,662 | +2.85% | 1,837,300 | 7229億7000万 | -8.38% | 17.85 | 1.55 |
| 02/05 | 1,606 | 1,631 | 1,593 | 1,616 | +2.6% | 1,218,100 | 7029億6000万 | -11.35% | 17.36 | 1.51 |
| 02/04 | 1,599 | 1,609 | 1,575 | 1,575 | -5.06% | 1,594,200 | 6851億2500万 | -14.03% | 16.91 | 1.47 |
| 02/03 | 1,676 | 1,688 | 1,656 | 1,659 | -1.19% | 853,900 | 7216億6500万 | -9.98% | 17.82 | 1.55 |
| 01/31 | 1,739 | 1,743 | 1,665 | 1,679 | -2.44% | 1,438,200 | 7303億6500万 | -9.29% | 18.03 | 1.57 |
| 01/30 | 1,748 | 1,754 | 1,714 | 1,721 | -3.26% | 1,017,600 | 7486億3500万 | -7.42% | 18.48 | 1.61 |
| 01/29 | 1,753 | 1,782 | 1,728 | 1,779 | +3.61% | 1,724,600 | 7738億6500万 | -4.51% | 19.11 | 1.66 |
| 01/28 | 1,754 | 1,754 | 1,717 | 1,717 | +0.18% | 901,900 | 7468億9500万 | -7.94% | 18.44 | 1.6 |
| 01/27 | 1,750 | 1,760 | 1,707 | 1,714 | -3.98% | 1,517,400 | 7455億9000万 | -8.29% | 18.41 | 1.6 |
| 01/24 | 1,820 | 1,829 | 1,762 | 1,785 | -2.83% | 1,408,300 | 7764億7500万 | -4.65% | 19.17 | 1.67 |
| 01/23 | 1,854 | 1,861 | 1,824 | 1,837 | -0.16% | 1,200,000 | 7990億9500万 | -1.97% | 19.73 | 1.72 |
| 01/22 | 1,830 | 1,848 | 1,818 | 1,840 | -0.38% | 1,058,700 | 8004億 | -1.81% | 19.76 | 1.72 |
| 01/21 | 1,845 | 1,864 | 1,832 | 1,847 | +0.65% | 1,102,100 | 8034億4500万 | -1.49% | 19.84 | 1.72 |
| 01/20 | 1,865 | 1,877 | 1,812 | 1,835 | -3.42% | 1,971,400 | 7982億2500万 | -2.19% | 19.71 | 1.71 |
| 01/17 | 1,928 | 1,928 | 1,893 | 1,900 | -1.5% | 686,900 | 8265億 | +1.28% | 20.41 | 1.77 |
| 01/16 | 1,950 | 1,958 | 1,927 | 1,929 | -0.52% | 645,000 | 8391億1500万 | +2.99% | 20.72 | 1.8 |
| 01/15 | 1,910 | 1,939 | 1,900 | 1,939 | +3.97% | 820,400 | 8434億6500万 | +3.69% | 20.82 | 1.81 |
| 01/14 | 1,902 | 1,902 | 1,854 | 1,865 | -2.97% | 1,261,400 | 8112億7500万 | -0.05% | 20.03 | 1.74 |
| 01/10 | 1,980 | 1,991 | 1,902 | 1,922 | -2.78% | 1,741,100 | 8360億7000万 | +3.06% | 20.64 | 1.8 |
| 01/09 | 1,949 | 1,982 | 1,940 | 1,977 | +1.33% | 1,275,200 | 8599億9500万 | +6.23% | 21.23 | 1.85 |
| 01/08 | 1,915 | 1,952 | 1,898 | 1,951 | +3.06% | 967,100 | 8486億8500万 | +5.12% | 20.95 | 1.82 |
| 01/07 | 1,891 | 1,915 | 1,862 | 1,893 | -1.2% | 1,185,200 | 8234億5500万 | +2.21% | 20.33 | 1.77 |
| 01/06 | 1,912 | 1,927 | 1,864 | 1,916 | +0.1% | 1,601,000 | 8334億6000万 | +3.46% | 20.58 | 1.79 |
| 2013 |
| 12/30 | 1,892 | 1,925 | 1,884 | 1,914 | +2.35% | 896,400 | 8325億9000万 | +3.4% | 20.56 | 1.79 |
| 12/27 | 1,887 | 1,892 | 1,852 | 1,870 | -0.74% | 737,400 | 8134億5000万 | +1.03% | 20.08 | 1.75 |
| 12/26 | 1,856 | 1,887 | 1,850 | 1,884 | +1.73% | 496,800 | 8195億4000万 | +1.73% | 20.23 | 1.76 |
| 12/25 | 1,858 | 1,862 | 1,841 | 1,852 | -0.32% | 515,300 | 8056億2000万 | 0% | 19.89 | 1.73 |
| 12/24 | 1,899 | 1,906 | 1,853 | 1,858 | -0.27% | 864,800 | 8082億3000万 | +0.27% | 19.95 | 1.74 |
| 12/20 | 1,861 | 1,869 | 1,848 | 1,863 | +0.43% | 1,003,700 | 8104億500万 | +0.43% | 20.01 | 1.74 |
| 12/19 | 1,850 | 1,878 | 1,840 | 1,855 | +0.82% | 1,101,900 | 8069億2500万 | -0.05% | 19.92 | 1.73 |
| 12/18 | 1,829 | 1,840 | 1,822 | 1,840 | +0.71% | 831,800 | 8004億 | -0.81% | 19.76 | 1.72 |
| 12/17 | 1,802 | 1,830 | 1,791 | 1,827 | +0.77% | 2,101,100 | 7947億4500万 | -1.4% | 19.62 | 1.71 |
| 12/16 | 1,826 | 1,837 | 1,802 | 1,813 | +0.89% | 904,000 | 7886億5500万 | -2.05% | 19.47 | 1.69 |
| 12/13 | 1,850 | 1,872 | 1,795 | 1,797 | -2.23% | 2,652,600 | 7816億9500万 | -2.81% | 19.3 | 1.68 |
| 12/12 | 1,800 | 1,845 | 1,783 | 1,838 | +0.33% | 1,191,900 | 7995億3000万 | -0.43% | 19.74 | 1.72 |
| 12/11 | 1,849 | 1,864 | 1,817 | 1,832 | -1.87% | 991,100 | 7969億2000万 | -0.6% | 19.68 | 1.71 |
| 12/10 | 1,865 | 1,872 | 1,844 | 1,867 | +0.21% | 632,100 | 8121億4500万 | +1.41% | 20.05 | 1.74 |
| 12/09 | 1,862 | 1,867 | 1,852 | 1,863 | +1.42% | 592,500 | 8104億500万 | +1.36% | 20.01 | 1.74 |
| 12/06 | 1,822 | 1,840 | 1,798 | 1,837 | +0.11% | 687,200 | 7990億9500万 | +0.05% | 19.73 | 1.72 |
| 12/05 | 1,830 | 1,849 | 1,826 | 1,835 | +0.22% | 1,407,600 | 7982億2500万 | 0% | 19.71 | 1.71 |
| 12/04 | 1,855 | 1,868 | 1,831 | 1,831 | -1.24% | 1,154,500 | 7964億8500万 | -0.16% | 19.66 | 1.71 |
| 12/03 | 1,853 | 1,862 | 1,842 | 1,854 | +0.6% | 1,189,800 | 8064億9000万 | +1.15% | 19.91 | 1.73 |
| 12/02 | 1,823 | 1,853 | 1,822 | 1,843 | +1.04% | 943,800 | 8017億500万 | +0.66% | 19.79 | 1.72 |
| 11/29 | 1,825 | 1,848 | 1,812 | 1,824 | -0.71% | 1,101,800 | 7934億4000万 | -0.27% | 19.59 | 1.7 |
| 11/28 | 1,883 | 1,895 | 1,827 | 1,837 | -1.24% | 1,787,200 | 7990億9500万 | +0.49% | 19.73 | 1.72 |
| 11/27 | 1,865 | 1,885 | 1,853 | 1,860 | -0.96% | 1,016,500 | 8091億 | +1.86% | 19.98 | 1.74 |
| 11/26 | 1,886 | 1,904 | 1,878 | 1,878 | -1.47% | 896,100 | 8169億3000万 | +2.96% | 20.17 | 1.75 |
| 11/25 | 1,900 | 1,919 | 1,886 | 1,906 | +0.21% | 804,600 | 8291億1000万 | +4.67% | 20.47 | 1.78 |
| 11/22 | 1,920 | 1,925 | 1,892 | 1,902 | +0.11% | 897,800 | 8273億7000万 | +4.74% | 20.43 | 1.78 |
| 11/21 | 1,905 | 1,914 | 1,882 | 1,900 | +1.23% | 958,900 | 8265億 | +4.8% | 20.41 | 1.77 |
| 11/20 | 1,893 | 1,910 | 1,867 | 1,877 | -0.85% | 802,100 | 8164億9500万 | +3.82% | 20.16 | 1.75 |
| 11/19 | 1,920 | 1,920 | 1,879 | 1,893 | -1.05% | 989,400 | 8234億5500万 | +4.93% | 20.33 | 1.77 |
| 11/18 | 1,880 | 1,915 | 1,878 | 1,913 | +2.35% | 980,900 | 8321億5500万 | +6.34% | 20.55 | 1.79 |
| 11/15 | 1,868 | 1,887 | 1,860 | 1,869 | +1.91% | 1,660,500 | 8130億1500万 | +4.24% | 20.07 | 1.75 |
| 11/14 | 1,795 | 1,841 | 1,789 | 1,834 | +2.86% | 1,462,100 | 7977億9000万 | +2.46% | 19.7 | 1.71 |
| 11/13 | 1,796 | 1,796 | 1,773 | 1,783 | -0.78% | 799,500 | 7756億500万 | -0.22% | 19.15 | 1.67 |
| 11/12 | 1,756 | 1,799 | 1,755 | 1,797 | +2.69% | 832,300 | 7816億9500万 | +0.62% | 19.3 | 1.68 |
| 11/11 | 1,753 | 1,760 | 1,734 | 1,750 | +1.1% | 535,000 | 7612億5000万 | -2.02% | 18.79 | 1.63 |
| 11/08 | 1,740 | 1,755 | 1,722 | 1,731 | -1.65% | 581,300 | 7529億8500万 | -3.19% | 18.59 | 1.62 |
| 11/07 | 1,778 | 1,780 | 1,728 | 1,760 | -0.85% | 990,500 | 7656億 | -1.73% | 18.9 | 1.64 |
| 11/06 | 1,787 | 1,794 | 1,733 | 1,775 | -0.67% | 2,074,600 | 7721億2500万 | -1% | 19.06 | 1.66 |
| 11/05 | 1,817 | 1,827 | 1,771 | 1,787 | -1.81% | 2,105,700 | 7773億4500万 | -0.39% | 19.19 | 1.67 |
| 11/01 | 1,832 | 1,842 | 1,808 | 1,820 | -0.38% | 966,900 | 7917億 | +1.34% | 19.55 | 1.7 |
| 10/31 | 1,811 | 1,850 | 1,811 | 1,827 | +1.11% | 1,097,200 | 7947億4500万 | +1.67% | 19.62 | 1.71 |
| 10/30 | 1,810 | 1,815 | 1,792 | 1,807 | +0.89% | 1,455,800 | 7860億4500万 | +0.56% | 19.41 | 1.69 |
