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 | 500 | 507 | 494 | 495 | +0.61% | 2,782,300 | 1323億8473万 | +0.41% | 8.27 | 1.24 |
| 03/28 | 485 | 493 | 475 | 492 | +3.14% | 1,706,200 | 1315億8240万 | -0.61% | 8.22 | 1.23 |
| 03/27 | 470 | 479 | 463 | 477 | +1.06% | 1,550,300 | 1275億7074万 | -3.83% | 7.97 | 1.2 |
| 03/26 | 474 | 487 | 467 | 472 | 0% | 2,697,300 | 1262億3352万 | -5.22% | 7.89 | 1.18 |
| 03/25 | 489 | 502 | 471 | 472 | -0.84% | 4,191,100 | 1262億3352万 | -5.79% | 7.89 | 1.18 |
| 03/24 | 453 | 484 | 453 | 476 | +4.39% | 3,688,400 | 1273億330万 | -5.37% | 7.95 | 1.19 |
| 03/20 | 475 | 477 | 456 | 456 | -4.2% | 2,134,700 | 1219億5442万 | -9.7% | 7.62 | 1.14 |
| 03/19 | 480 | 486 | 470 | 476 | -0.63% | 1,445,700 | 1273億330万 | -6.11% | 7.95 | 1.19 |
| 03/18 | 480 | 487 | 474 | 479 | +2.57% | 1,555,100 | 1281億563万 | -6.08% | 8 | 1.2 |
| 03/17 | 482 | 488 | 459 | 467 | -3.31% | 2,713,100 | 1248億9630万 | -8.79% | 7.8 | 1.17 |
| 03/14 | 485 | 490 | 481 | 483 | -3.21% | 2,317,700 | 1291億7541万 | -6.03% | 8.07 | 1.21 |
| 03/13 | 500 | 505 | 497 | 499 | -0.8% | 1,385,500 | 1334億5451万 | -3.11% | 8.34 | 1.25 |
| 03/12 | 506 | 510 | 499 | 503 | -1.57% | 2,199,600 | 1345億2428万 | -2.33% | 8.41 | 1.26 |
| 03/11 | 512 | 514 | 506 | 511 | +0.59% | 1,223,700 | 1366億6384万 | -0.78% | 8.54 | 1.28 |
| 03/10 | 520 | 520 | 506 | 508 | -0.97% | 1,695,400 | 1358億6150万 | -1.55% | 8.49 | 1.27 |
| 03/07 | 510 | 519 | 506 | 513 | +2.81% | 2,454,000 | 1371億9872万 | -0.77% | 8.57 | 1.29 |
| 03/06 | 497 | 506 | 492 | 499 | +0.81% | 1,850,900 | 1334億5451万 | -3.67% | 8.34 | 1.25 |
| 03/05 | 506 | 512 | 493 | 495 | -0.2% | 3,567,500 | 1323億8473万 | -4.99% | 8.27 | 1.24 |
| 03/04 | 483 | 497 | 483 | 496 | +1.02% | 3,931,700 | 1326億5218万 | -5.16% | 8.29 | 1.24 |
| 03/03 | 489 | 493 | 481 | 491 | -0.81% | 2,813,800 | 1313億1496万 | -6.65% | 8.21 | 1.23 |
| 02/28 | 503 | 503 | 491 | 495 | -1% | 3,208,500 | 1323億8473万 | -6.6% | 8.27 | 1.24 |
| 02/27 | 514 | 516 | 497 | 500 | -3.29% | 4,851,400 | 1337億2195万 | -6.19% | 8.36 | 1.25 |
| 02/26 | 521 | 526 | 515 | 517 | -1.9% | 2,610,900 | 1382億6850万 | -3.72% | 8.64 | 1.3 |
| 02/25 | 530 | 534 | 518 | 527 | +0.38% | 3,207,600 | 1409億4294万 | -2.59% | 8.81 | 1.32 |
| 02/24 | 534 | 548 | 524 | 525 | -1.69% | 2,794,700 | 1404億805万 | -3.67% | 8.77 | 1.32 |
| 02/21 | 532 | 536 | 523 | 534 | +1.33% | 2,349,400 | 1428億1505万 | -2.55% | 8.92 | 1.34 |
| 02/20 | 536 | 544 | 527 | 527 | -2.41% | 1,687,100 | 1409億4294万 | -4.36% | 8.81 | 1.32 |
| 02/19 | 540 | 550 | 534 | 540 | -0.18% | 2,487,100 | 1444億1971万 | -2.53% | 9.02 | 1.35 |
| 02/18 | 550 | 556 | 532 | 541 | +4.64% | 5,059,800 | 1446億8715万 | -2.52% | 9.04 | 1.36 |
| 02/17 | 515 | 517 | 501 | 517 | +0.39% | 1,479,200 | 1382億6850万 | -7.01% | 8.64 | 1.3 |
| 02/14 | 523 | 525 | 504 | 515 | -1.53% | 1,768,300 | 1377億3361万 | -7.71% | 8.61 | 1.29 |
| 02/13 | 544 | 545 | 522 | 523 | -3.33% | 2,105,000 | 1398億7316万 | -6.77% | 8.74 | 1.31 |
| 02/12 | 537 | 544 | 533 | 541 | +3.05% | 1,993,800 | 1446億8715万 | -3.74% | 9.04 | 1.36 |
| 02/10 | 529 | 533 | 518 | 525 | +0.96% | 2,116,900 | 1404億805万 | -6.75% | 8.77 | 1.32 |
| 02/07 | 521 | 522 | 510 | 520 | +0.78% | 2,251,400 | 1390億7083万 | -7.8% | 8.69 | 1.3 |
| 02/06 | 507 | 519 | 497 | 516 | +2.18% | 1,849,100 | 1380億106万 | -8.67% | 8.62 | 1.29 |
| 02/05 | 511 | 517 | 487 | 505 | +2.23% | 3,364,700 | 1350億5917万 | -10.62% | 8.44 | 1.27 |
| 02/04 | 497 | 518 | 491 | 494 | -6.08% | 4,012,300 | 1321億1729万 | -12.72% | 8.26 | 1.24 |
| 02/03 | 531 | 540 | 524 | 526 | -2.95% | 2,607,200 | 1406億7549万 | -7.23% | 8.79 | 1.32 |
| 01/31 | 550 | 552 | 535 | 542 | -0.18% | 2,740,900 | 1449億5460万 | -4.41% | 9.06 | 1.36 |
| 01/30 | 547 | 550 | 525 | 543 | -3.55% | 3,055,300 | 1452億2204万 | -4.06% | 9.07 | 1.36 |
| 01/29 | 562 | 565 | 555 | 563 | +1.99% | 2,347,400 | 1505億7092万 | -0.53% | 9.41 | 1.41 |
| 01/28 | 564 | 578 | 550 | 552 | -2.3% | 2,812,900 | 1476億2904万 | -2.13% | 9.22 | 1.38 |
| 01/27 | 561 | 574 | 556 | 565 | -3.42% | 2,219,400 | 1511億581万 | +0.36% | 9.44 | 1.42 |
| 01/24 | 577 | 587 | 576 | 585 | -0.85% | 3,063,900 | 1564億5469万 | +4.28% | 9.78 | 1.47 |
| 01/23 | 599 | 603 | 585 | 590 | -1.5% | 3,335,800 | 1577億9190万 | +5.55% | 9.86 | 1.48 |
| 01/22 | 604 | 607 | 586 | 599 | -1.64% | 3,347,500 | 1601億9890万 | +7.35% | 10.01 | 1.5 |
| 01/21 | 623 | 624 | 609 | 609 | -2.4% | 1,958,600 | 1628億7334万 | +9.53% | 10.18 | 1.53 |
| 01/20 | 615 | 628 | 613 | 624 | +1.96% | 4,369,700 | 1668億8500万 | +12.64% | 10.43 | 1.56 |
| 01/17 | 602 | 617 | 602 | 612 | +0.82% | 3,582,400 | 1636億7567万 | +11.27% | 10.23 | 1.53 |
| 01/16 | 600 | 615 | 597 | 607 | +2.02% | 7,188,800 | 1623億3845万 | +10.97% | 10.14 | 1.52 |
| 01/15 | 576 | 595 | 570 | 595 | +4.57% | 4,912,500 | 1591億2912万 | +9.38% | 9.94 | 1.49 |
| 01/14 | 566 | 577 | 560 | 569 | -1.04% | 3,196,200 | 1521億7558万 | +4.98% | 9.51 | 1.43 |
| 01/10 | 566 | 575 | 561 | 575 | +1.41% | 2,775,200 | 1537億8025万 | +6.09% | 9.61 | 1.44 |
| 01/09 | 573 | 575 | 564 | 567 | -1.39% | 2,429,200 | 1479億5519万 | +4.61% | 9.24 | 1.39 |
| 01/08 | 565 | 589 | 565 | 575 | +2.68% | 5,068,600 | 1500億4275万 | +5.89% | 9.37 | 1.41 |
| 01/07 | 560 | 562 | 548 | 560 | +0.18% | 3,500,400 | 1461億2859万 | +3.13% | 9.13 | 1.37 |
| 01/06 | 563 | 574 | 551 | 559 | +0.54% | 4,849,500 | 1458億6764万 | +2.76% | 9.11 | 1.37 |
| 2013 |
| 12/30 | 535 | 556 | 534 | 556 | +4.51% | 5,737,800 | 1450億8481万 | +1.46% | 9.06 | 1.36 |
| 12/27 | 536 | 538 | 529 | 532 | -0.19% | 2,932,500 | 1388億2216万 | -3.8% | 8.67 | 1.3 |
| 12/26 | 524 | 536 | 522 | 533 | +2.3% | 3,323,600 | 1390億8310万 | -4.48% | 8.69 | 1.3 |
| 12/25 | 510 | 522 | 510 | 521 | +0.77% | 2,778,300 | 1359億5177万 | -7.62% | 8.49 | 1.27 |
| 12/24 | 519 | 522 | 507 | 517 | -0.77% | 4,294,800 | 1349億800万 | -9.62% | 8.43 | 1.26 |
| 12/20 | 521 | 523 | 518 | 521 | -0.76% | 3,049,700 | 1359億5177万 | -10.02% | 8.49 | 1.27 |
| 12/19 | 530 | 532 | 519 | 525 | -1.13% | 5,539,600 | 1369億9555万 | -10.41% | 8.56 | 1.28 |
| 12/18 | 520 | 533 | 512 | 531 | +1.72% | 4,530,700 | 1385億6121万 | -10.46% | 8.65 | 1.3 |
| 12/17 | 520 | 528 | 519 | 522 | +0.58% | 1,975,000 | 1362億1272万 | -12.71% | 8.51 | 1.28 |
| 12/16 | 530 | 532 | 518 | 519 | -2.08% | 3,237,900 | 1354億2989万 | -14.07% | 8.46 | 1.27 |
| 12/13 | 534 | 535 | 526 | 530 | -0.75% | 5,517,100 | 1383億27万 | -12.97% | 8.64 | 1.3 |
| 12/12 | 530 | 536 | 520 | 534 | -3.61% | 17,037,900 | 1161億1505万 | -13.03% | 7.18 | 1.08 |
| 12/11 | 562 | 562 | 547 | 554 | -1.77% | 4,587,200 | 1204億6392万 | -10.36% | 7.45 | 1.12 |
| 12/10 | 547 | 568 | 543 | 564 | +3.87% | 5,885,500 | 1226億3836万 | -9.32% | 7.59 | 1.14 |
| 12/09 | 536 | 545 | 533 | 543 | +1.69% | 3,300,900 | 1180億7204万 | -13.12% | 7.3 | 1.1 |
| 12/06 | 531 | 535 | 530 | 534 | +0.38% | 2,188,100 | 1161億1505万 | -15.1% | 7.18 | 1.08 |
| 12/05 | 536 | 554 | 531 | 532 | -0.56% | 4,367,100 | 1156億8016万 | -16.09% | 7.16 | 1.07 |
| 12/04 | 538 | 546 | 532 | 535 | -0.19% | 6,714,400 | 1163億3249万 | -16.41% | 7.2 | 1.08 |
| 12/03 | 565 | 568 | 533 | 536 | -5.13% | 6,252,400 | 1165億4993万 | -17.03% | 7.21 | 1.08 |
| 12/02 | 578 | 581 | 563 | 565 | -2.92% | 3,073,000 | 1228億5581万 | -13.34% | 7.6 | 1.14 |
| 11/29 | 587 | 590 | 577 | 582 | -1.02% | 2,063,900 | 1265億5235万 | -11.42% | 7.83 | 1.17 |
| 11/28 | 586 | 592 | 581 | 588 | +0.17% | 1,691,100 | 1278億5702万 | -11.18% | 7.91 | 1.19 |
| 11/27 | 590 | 604 | 585 | 587 | -0.51% | 3,192,000 | 1276億3957万 | -11.86% | 7.9 | 1.18 |
| 11/26 | 564 | 603 | 558 | 590 | -9.79% | 8,709,200 | 1282億9190万 | -12.07% | 7.94 | 1.19 |
| 11/25 | 672 | 674 | 649 | 654 | -2.24% | 1,415,900 | 1422億832万 | -3.11% | 8.8 | 1.32 |
| 11/22 | 679 | 686 | 665 | 669 | -0.89% | 1,076,200 | 1454億6997万 | -1.18% | 9 | 1.35 |
| 11/21 | 680 | 682 | 671 | 675 | -1.32% | 1,072,000 | 1467億7464万 | -0.44% | 9.08 | 1.36 |
| 11/20 | 700 | 701 | 679 | 684 | -2.15% | 1,199,600 | 1487億3163万 | +0.74% | 9.2 | 1.38 |
| 11/19 | 702 | 710 | 693 | 699 | -1.83% | 992,600 | 1519億9329万 | +2.79% | 9.4 | 1.41 |
| 11/18 | 702 | 721 | 700 | 712 | +2.3% | 2,044,200 | 1548億2006万 | +4.55% | 9.58 | 1.44 |
| 11/15 | 690 | 699 | 686 | 696 | +2.35% | 1,521,700 | 1513億4096万 | +2.2% | 9.36 | 1.4 |
| 11/14 | 671 | 690 | 669 | 680 | +2.41% | 1,254,300 | 1478億6186万 | -0.44% | 9.15 | 1.37 |
| 11/13 | 680 | 683 | 659 | 664 | -1.48% | 1,359,000 | 1443億8275万 | -2.78% | 8.93 | 1.34 |
| 11/12 | 641 | 674 | 638 | 674 | +5.15% | 1,502,800 | 1465億5719万 | -1.32% | 9.07 | 1.36 |
| 11/11 | 649 | 659 | 636 | 641 | -0.77% | 880,000 | 1393億8154万 | -6.29% | 8.62 | 1.29 |
| 11/08 | 638 | 648 | 630 | 646 | -0.31% | 860,700 | 1404億6876万 | -5.97% | 8.69 | 1.3 |
| 11/07 | 641 | 655 | 635 | 648 | +1.09% | 1,386,500 | 1409億365万 | -6.09% | 8.72 | 1.31 |
| 11/06 | 649 | 658 | 637 | 641 | -0.47% | 2,134,000 | 1393億8154万 | -7.5% | 8.62 | 1.29 |
| 11/05 | 639 | 645 | 629 | 644 | +0.63% | 1,715,100 | 1400億3388万 | -7.6% | 8.66 | 1.3 |
| 11/01 | 680 | 688 | 636 | 640 | -5.74% | 2,421,300 | 1391億6410万 | -8.57% | 8.61 | 1.29 |
| 10/31 | 685 | 695 | 678 | 679 | -0.15% | 1,160,000 | 1476億4441万 | -3.41% | 9.13 | 1.37 |
| 10/30 | 693 | 693 | 676 | 680 | -0.87% | 1,492,300 | 1478億6186万 | -3.55% | 9.15 | 1.37 |
