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 | 952 | 974 | 947 | 972 | +3.4% | 2,362,600 | 3199億464万 | +3.51% | 28.2 | 1.72 |
| 03/28 | 937 | 944 | 924 | 940 | +0.32% | 921,900 | 3093億7280万 | +0.32% | 27.27 | 1.67 |
| 03/27 | 910 | 940 | 905 | 937 | +1.08% | 601,200 | 3083億8544万 | 0% | 27.19 | 1.66 |
| 03/26 | 938 | 944 | 919 | 927 | -0.75% | 821,800 | 3050億9424万 | -1.17% | 26.9 | 1.64 |
| 03/25 | 946 | 951 | 918 | 934 | -1.27% | 1,287,800 | 3073億9808万 | -0.64% | 27.1 | 1.66 |
| 03/24 | 921 | 960 | 920 | 946 | +3.16% | 1,293,600 | 3113億4752万 | +0.64% | 27.45 | 1.68 |
| 03/20 | 931 | 936 | 917 | 917 | -1.93% | 1,604,200 | 3018億304万 | -2.24% | 26.61 | 1.63 |
| 03/19 | 935 | 950 | 916 | 935 | +1.3% | 1,164,000 | 3077億2720万 | -0.43% | 27.13 | 1.66 |
| 03/18 | 928 | 928 | 914 | 923 | +1.54% | 813,100 | 3037億7776万 | -1.91% | 26.78 | 1.64 |
| 03/17 | 915 | 935 | 900 | 909 | -0.98% | 1,043,400 | 2991億7008万 | -3.61% | 26.37 | 1.61 |
| 03/14 | 915 | 922 | 908 | 918 | -2.34% | 917,800 | 3021億3216万 | -2.86% | 26.64 | 1.63 |
| 03/13 | 934 | 950 | 920 | 940 | -0.63% | 1,271,900 | 3093億7280万 | -0.63% | 27.27 | 1.67 |
| 03/12 | 970 | 975 | 945 | 946 | -3.96% | 1,456,800 | 3113億4752万 | -0.11% | 27.45 | 1.68 |
| 03/11 | 993 | 1,002 | 979 | 985 | +0.1% | 1,545,100 | 3241億8320万 | +4.12% | 28.58 | 1.75 |
| 03/10 | 1,007 | 1,013 | 979 | 984 | -1.8% | 2,442,500 | 3238億5408万 | +4.02% | 28.55 | 1.74 |
| 03/07 | 1,001 | 1,029 | 992 | 1,002 | +2.04% | 1,736,000 | 3297億7824万 | +5.81% | 29.07 | 1.78 |
| 03/06 | 958 | 990 | 953 | 982 | +2.51% | 1,743,900 | 3231億9584万 | +3.7% | 28.49 | 1.74 |
| 03/05 | 930 | 963 | 930 | 958 | +4.02% | 1,177,700 | 3152億9696万 | +0.84% | 27.8 | 1.7 |
| 03/04 | 920 | 953 | 915 | 921 | -1.5% | 1,639,600 | 3031億1952万 | -3.36% | 26.72 | 1.63 |
| 03/03 | 877 | 938 | 877 | 935 | +6.61% | 2,385,600 | 3077億2720万 | -2.4% | 27.13 | 1.66 |
| 02/28 | 904 | 908 | 872 | 877 | -3.63% | 1,833,700 | 2886億3824万 | -9.02% | 25.45 | 1.56 |
| 02/27 | 913 | 918 | 901 | 910 | -0.76% | 1,215,900 | 2994億9920万 | -6.47% | 26.4 | 1.61 |
| 02/26 | 928 | 942 | 916 | 917 | -1.82% | 671,400 | 3018億304万 | -6.62% | 26.61 | 1.63 |
| 02/25 | 941 | 943 | 925 | 934 | +1.19% | 514,400 | 3073億9808万 | -5.85% | 27.1 | 1.66 |
| 02/24 | 935 | 949 | 913 | 923 | -0.97% | 594,600 | 3037億7776万 | -7.61% | 26.78 | 1.64 |
| 02/21 | 930 | 943 | 920 | 932 | +0.32% | 957,300 | 3067億3984万 | -7.63% | 27.04 | 1.65 |
| 02/20 | 952 | 964 | 927 | 929 | -3.23% | 619,400 | 3057億5248万 | -8.47% | 26.96 | 1.65 |
| 02/19 | 978 | 978 | 950 | 960 | -1.54% | 720,200 | 3159億5520万 | -6.16% | 27.85 | 1.7 |
| 02/18 | 934 | 981 | 932 | 975 | +4.06% | 793,700 | 3208億9200万 | -5.16% | 28.29 | 1.73 |
| 02/17 | 913 | 940 | 910 | 937 | +2.63% | 915,600 | 3083億8544万 | -9.38% | 27.19 | 1.66 |
| 02/14 | 933 | 946 | 903 | 913 | -1.72% | 1,318,900 | 3004億8656万 | -12.38% | 26.49 | 1.62 |
| 02/13 | 985 | 987 | 928 | 929 | -5.69% | 1,383,200 | 3057億5248万 | -11.69% | 26.96 | 1.65 |
| 02/12 | 993 | 1,005 | 982 | 985 | +0.72% | 754,200 | 3241億8320万 | -7.16% | 28.58 | 1.75 |
| 02/10 | 979 | 983 | 965 | 978 | +1.45% | 699,100 | 3218億7936万 | -8.51% | 28.38 | 1.73 |
| 02/07 | 957 | 974 | 945 | 964 | +3.54% | 1,366,600 | 3172億7168万 | -10.58% | 27.97 | 1.71 |
| 02/06 | 978 | 982 | 923 | 931 | -2.92% | 1,306,700 | 3064億1072万 | -14.27% | 27.01 | 1.65 |
| 02/05 | 950 | 963 | 937 | 959 | +2.68% | 913,800 | 3156億2608万 | -12.42% | 27.83 | 1.7 |
| 02/04 | 954 | 963 | 932 | 934 | -3.91% | 1,304,800 | 3073億9808万 | -15.17% | 27.1 | 1.66 |
| 02/03 | 1,003 | 1,018 | 971 | 972 | -4.14% | 1,174,700 | 3199億464万 | -12.35% | 28.2 | 1.72 |
| 01/31 | 1,023 | 1,037 | 1,004 | 1,014 | -0.1% | 1,010,400 | 3337億2768万 | -9.22% | 29.42 | 1.8 |
| 01/30 | 1,034 | 1,036 | 1,005 | 1,015 | -3.06% | 1,065,900 | 3340億5680万 | -9.54% | 29.45 | 1.8 |
| 01/29 | 1,046 | 1,050 | 1,032 | 1,047 | +1.26% | 1,127,800 | 3445億8864万 | -6.93% | 30.38 | 1.86 |
| 01/28 | 1,042 | 1,053 | 1,034 | 1,034 | -1.05% | 832,500 | 3403億1008万 | -8.17% | 30 | 1.83 |
| 01/27 | 1,050 | 1,062 | 1,035 | 1,045 | -3.69% | 1,234,500 | 3439億3040万 | -7.28% | 30.32 | 1.85 |
| 01/24 | 1,088 | 1,094 | 1,076 | 1,085 | -2.52% | 1,263,400 | 3570億9520万 | -3.9% | 31.48 | 1.92 |
| 01/23 | 1,144 | 1,148 | 1,113 | 1,113 | -2.02% | 951,600 | 3663億1056万 | -1.5% | 32.29 | 1.97 |
| 01/22 | 1,140 | 1,141 | 1,109 | 1,136 | -0.7% | 1,279,600 | 3738億8032万 | +0.53% | 32.96 | 2.01 |
| 01/21 | 1,128 | 1,147 | 1,128 | 1,144 | +1.15% | 903,000 | 3765億1328万 | +1.33% | 33.19 | 2.03 |
| 01/20 | 1,142 | 1,149 | 1,129 | 1,131 | -1.74% | 891,000 | 3722億3472万 | +0.18% | 32.82 | 2.01 |
| 01/17 | 1,119 | 1,155 | 1,106 | 1,151 | +4.92% | 2,306,900 | 3788億1712万 | +2.04% | 33.4 | 2.04 |
| 01/16 | 1,120 | 1,125 | 1,093 | 1,097 | -1.88% | 857,100 | 3610億4464万 | -2.66% | 31.83 | 1.95 |
| 01/15 | 1,114 | 1,119 | 1,099 | 1,118 | +2.1% | 769,200 | 3679億5616万 | -1.06% | 32.44 | 1.98 |
| 01/14 | 1,079 | 1,098 | 1,065 | 1,095 | -1.97% | 1,213,700 | 3603億8640万 | -3.35% | 31.77 | 1.94 |
| 01/10 | 1,128 | 1,136 | 1,107 | 1,117 | -2.62% | 1,238,400 | 3676億2704万 | -1.67% | 32.41 | 1.98 |
| 01/09 | 1,153 | 1,166 | 1,143 | 1,147 | -1.8% | 701,000 | 3775億64万 | +0.79% | 33.28 | 2.03 |
| 01/08 | 1,162 | 1,173 | 1,147 | 1,168 | +1.74% | 786,300 | 3844億1216万 | +2.37% | 33.89 | 2.07 |
| 01/07 | 1,168 | 1,174 | 1,142 | 1,148 | -2.38% | 906,900 | 3778億2976万 | +0.53% | 33.31 | 2.04 |
| 01/06 | 1,195 | 1,205 | 1,164 | 1,176 | -2.73% | 1,135,800 | 3870億4512万 | +2.89% | 34.12 | 2.09 |
| 2013 |
| 12/30 | 1,188 | 1,214 | 1,178 | 1,209 | +2.89% | 1,415,900 | 3979億608万 | +5.68% | 35.08 | 2.14 |
| 12/27 | 1,150 | 1,175 | 1,146 | 1,175 | +3.34% | 1,030,700 | 3867億1600万 | +2.8% | 34.09 | 2.08 |
| 12/26 | 1,122 | 1,145 | 1,119 | 1,137 | +0.98% | 713,000 | 3742億944万 | -0.61% | 32.99 | 2.02 |
| 12/25 | 1,138 | 1,143 | 1,117 | 1,126 | -0.97% | 524,800 | 3705億8912万 | -1.75% | 32.67 | 2 |
| 12/24 | 1,150 | 1,153 | 1,130 | 1,137 | -1.39% | 855,700 | 3742億944万 | -1.13% | 32.99 | 2.02 |
| 12/20 | 1,140 | 1,166 | 1,133 | 1,153 | +0.7% | 1,529,400 | 3794億7536万 | -0.17% | 33.45 | 2.04 |
| 12/19 | 1,100 | 1,148 | 1,099 | 1,145 | +5.43% | 2,317,600 | 3768億4240万 | -1.21% | 33.22 | 2.03 |
| 12/18 | 1,069 | 1,087 | 1,065 | 1,086 | +1.78% | 1,193,400 | 3574億2432万 | -6.62% | 31.51 | 1.93 |
| 12/17 | 1,070 | 1,079 | 1,059 | 1,067 | -0.74% | 1,084,300 | 3511億7104万 | -8.57% | 30.96 | 1.89 |
| 12/16 | 1,080 | 1,087 | 1,064 | 1,075 | -1.47% | 830,000 | 3538億400万 | -8.28% | 31.19 | 1.91 |
| 12/13 | 1,088 | 1,106 | 1,088 | 1,091 | -1.09% | 1,389,000 | 3590億6992万 | -7.15% | 31.66 | 1.93 |
| 12/12 | 1,095 | 1,112 | 1,091 | 1,103 | -0.9% | 1,160,200 | 3630億1936万 | -6.45% | 32 | 1.96 |
| 12/11 | 1,106 | 1,113 | 1,090 | 1,113 | -0.36% | 1,614,800 | 3663億1056万 | -6% | 32.29 | 1.97 |
| 12/10 | 1,113 | 1,130 | 1,109 | 1,117 | -1.33% | 1,289,400 | 3676億2704万 | -6.06% | 32.41 | 1.98 |
| 12/09 | 1,142 | 1,144 | 1,117 | 1,132 | +0.44% | 843,300 | 3725億6384万 | -5.19% | 32.85 | 2.01 |
| 12/06 | 1,114 | 1,129 | 1,103 | 1,127 | -0.09% | 1,432,000 | 3709億1824万 | -5.93% | 32.7 | 2 |
| 12/05 | 1,147 | 1,148 | 1,121 | 1,128 | -3.42% | 1,865,000 | 3712億4736万 | -6.16% | 32.73 | 2 |
| 12/04 | 1,182 | 1,189 | 1,164 | 1,168 | -0.93% | 822,600 | 3844億1216万 | -3.31% | 33.89 | 2.07 |
| 12/03 | 1,175 | 1,186 | 1,167 | 1,179 | +0.34% | 895,600 | 3880億3248万 | -2.8% | 34.21 | 2.09 |
| 12/02 | 1,183 | 1,193 | 1,170 | 1,175 | -0.34% | 808,200 | 3867億1600万 | -3.45% | 34.09 | 2.08 |
| 11/29 | 1,200 | 1,201 | 1,166 | 1,179 | -1.91% | 1,047,400 | 3880億3248万 | -3.52% | 34.21 | 2.09 |
| 11/28 | 1,211 | 1,219 | 1,190 | 1,202 | +0.42% | 571,000 | 3956億224万 | -1.96% | 34.88 | 2.13 |
| 11/27 | 1,185 | 1,212 | 1,185 | 1,197 | +1.1% | 795,600 | 3939億5664万 | -2.68% | 34.73 | 2.12 |
| 11/26 | 1,186 | 1,194 | 1,180 | 1,184 | -1.17% | 615,200 | 3896億7808万 | -4.21% | 34.35 | 2.1 |
| 11/25 | 1,191 | 1,198 | 1,186 | 1,198 | +1.27% | 897,500 | 3942億8576万 | -3.62% | 34.76 | 2.12 |
| 11/22 | 1,202 | 1,229 | 1,178 | 1,183 | -1.83% | 1,854,900 | 3893億4896万 | -5.13% | 34.33 | 2.1 |
| 11/21 | 1,195 | 1,210 | 1,189 | 1,205 | +1.35% | 1,281,700 | 3965億8960万 | -3.68% | 34.96 | 2.14 |
| 11/20 | 1,202 | 1,210 | 1,172 | 1,189 | -1.9% | 1,854,900 | 3913億2368万 | -5.26% | 34.5 | 2.11 |
| 11/19 | 1,214 | 1,245 | 1,205 | 1,212 | -3.66% | 1,171,300 | 3988億9344万 | -3.73% | 35.17 | 2.15 |
| 11/18 | 1,277 | 1,280 | 1,252 | 1,258 | -1.02% | 773,500 | 4140億3296万 | -0.4% | 36.5 | 2.23 |
| 11/15 | 1,246 | 1,274 | 1,245 | 1,271 | +3.33% | 700,400 | 4183億1152万 | +0.55% | 36.88 | 2.25 |
| 11/14 | 1,208 | 1,257 | 1,205 | 1,230 | +3.02% | 1,078,800 | 4048億1760万 | -2.69% | 35.69 | 2.18 |
| 11/13 | 1,182 | 1,205 | 1,176 | 1,194 | +0.84% | 1,058,000 | 3929億6928万 | -5.54% | 34.64 | 2.12 |
| 11/12 | 1,160 | 1,189 | 1,149 | 1,184 | +2.07% | 1,120,700 | 3896億7808万 | -6.48% | 34.35 | 2.1 |
| 11/11 | 1,208 | 1,218 | 1,158 | 1,160 | -2.36% | 881,500 | 3817億7920万 | -8.59% | 33.66 | 2.06 |
| 11/08 | 1,201 | 1,205 | 1,181 | 1,188 | -2.94% | 888,800 | 3909億9456万 | -6.68% | 34.47 | 2.11 |
| 11/07 | 1,222 | 1,246 | 1,221 | 1,224 | -1.92% | 621,900 | 4028億4288万 | -4.15% | 35.51 | 2.17 |
| 11/06 | 1,238 | 1,255 | 1,228 | 1,248 | +1.71% | 666,100 | 4107億4176万 | -2.58% | 36.21 | 2.21 |
| 11/05 | 1,241 | 1,272 | 1,225 | 1,227 | -0.24% | 578,900 | 4038億3024万 | -4.29% | 35.6 | 2.18 |
| 11/01 | 1,247 | 1,253 | 1,220 | 1,230 | -1.36% | 584,100 | 4048億1760万 | -4.43% | 35.69 | 2.18 |
| 10/31 | 1,265 | 1,276 | 1,244 | 1,247 | -2.35% | 674,000 | 4104億1264万 | -3.48% | 36.18 | 2.21 |
| 10/30 | 1,279 | 1,296 | 1,265 | 1,277 | -0.08% | 571,400 | 4202億8624万 | -1.39% | 37.05 | 2.26 |
