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 | 10/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 2,550 | 2,580 | 2,505 | 2,540 | +1.7% | 4,070,600 | 9212億6816万 | +1.64% | 5.54 | 1.33 |
| 03/28 | 2,430 | 2,500 | 2,415 | 2,498 | +3.95% | 4,988,600 | 9058億5324万 | -0.02% | 5.45 | 1.31 |
| 03/27 | 2,285 | 2,410 | 2,278 | 2,403 | +1.8% | 5,366,800 | 8713億9636万 | -3.82% | 5.24 | 1.26 |
| 03/26 | 2,343 | 2,363 | 2,338 | 2,360 | +0.85% | 5,961,000 | 8559億8144万 | -5.68% | 5.15 | 1.24 |
| 03/25 | 2,310 | 2,365 | 2,283 | 2,340 | -1.68% | 5,754,600 | 8487億2736万 | -6.66% | 5.1 | 1.23 |
| 03/24 | 2,415 | 2,435 | 2,340 | 2,380 | -1.75% | 5,019,800 | 8632億3552万 | -5.25% | 5.19 | 1.25 |
| 03/20 | 2,463 | 2,465 | 2,408 | 2,423 | -1.62% | 3,859,400 | 8786億5044万 | -3.72% | 5.28 | 1.27 |
| 03/19 | 2,475 | 2,490 | 2,458 | 2,463 | -0.1% | 2,271,400 | 8931億5860万 | -2.28% | 5.37 | 1.29 |
| 03/18 | 2,495 | 2,495 | 2,463 | 2,465 | +0.2% | 2,117,200 | 8940億6536万 | -2.34% | 5.38 | 1.29 |
| 03/17 | 2,490 | 2,498 | 2,448 | 2,460 | -1.11% | 2,391,200 | 8922億5184万 | -2.69% | 5.37 | 1.29 |
| 03/14 | 2,505 | 2,515 | 2,480 | 2,488 | -3.02% | 3,930,400 | 9022億2620万 | -1.6% | 5.43 | 1.31 |
| 03/13 | 2,560 | 2,585 | 2,555 | 2,565 | +0.98% | 1,976,800 | 9303億3576万 | +1.46% | 5.59 | 1.35 |
| 03/12 | 2,570 | 2,570 | 2,535 | 2,540 | -1.36% | 2,091,200 | 9212億6816万 | +0.59% | 5.54 | 1.33 |
| 03/11 | 2,585 | 2,595 | 2,565 | 2,575 | -0.39% | 1,883,600 | 9339億6280万 | +2.1% | 5.62 | 1.35 |
| 03/10 | 2,575 | 2,600 | 2,540 | 2,585 | +0.39% | 2,569,600 | 9375億8984万 | +2.58% | 5.64 | 1.36 |
| 03/07 | 2,520 | 2,585 | 2,520 | 2,575 | +2.59% | 3,940,600 | 9339億6280万 | +2.22% | 5.62 | 1.35 |
| 03/06 | 2,525 | 2,535 | 2,498 | 2,510 | -0.2% | 3,027,400 | 9103億8704万 | -0.28% | 5.47 | 1.32 |
| 03/05 | 2,555 | 2,555 | 2,510 | 2,515 | -1.18% | 1,390,200 | 9122億56万 | -0.08% | 5.49 | 1.32 |
| 03/04 | 2,500 | 2,545 | 2,495 | 2,545 | +0.99% | 1,415,200 | 9230億8168万 | +1.15% | 5.55 | 1.34 |
| 03/03 | 2,515 | 2,520 | 2,490 | 2,520 | -0.4% | 1,614,200 | 9140億1408万 | +0.2% | 5.5 | 1.32 |
| 02/28 | 2,550 | 2,555 | 2,500 | 2,530 | +0.2% | 2,095,200 | 9176億4112万 | +0.44% | 5.52 | 1.33 |
| 02/27 | 2,570 | 2,570 | 2,520 | 2,525 | -1.37% | 1,956,600 | 9158億2760万 | +0.12% | 5.51 | 1.33 |
| 02/26 | 2,565 | 2,570 | 2,540 | 2,560 | -0.19% | 1,522,600 | 9285億2224万 | +1.27% | 5.58 | 1.34 |
| 02/25 | 2,545 | 2,565 | 2,535 | 2,565 | +0.79% | 1,786,600 | 9303億3576万 | +1.34% | 5.59 | 1.35 |
| 02/24 | 2,535 | 2,545 | 2,510 | 2,545 | +0.79% | 1,705,000 | 9230億8168万 | +0.39% | 5.55 | 1.34 |
| 02/21 | 2,498 | 2,525 | 2,495 | 2,525 | +1.51% | 1,530,600 | 9158億2760万 | -0.59% | 5.51 | 1.33 |
| 02/20 | 2,495 | 2,505 | 2,473 | 2,488 | -0.4% | 1,794,000 | 9022億2620万 | -2.3% | 5.43 | 1.31 |
| 02/19 | 2,500 | 2,505 | 2,483 | 2,498 | +0.2% | 1,490,200 | 9058億5324万 | -2.14% | 5.45 | 1.31 |
| 02/18 | 2,488 | 2,520 | 2,455 | 2,493 | +1.12% | 2,747,800 | 9040億3972万 | -2.52% | 5.44 | 1.31 |
| 02/17 | 2,480 | 2,505 | 2,450 | 2,465 | -0.3% | 2,335,000 | 8940億6536万 | -3.79% | 5.38 | 1.29 |
| 02/14 | 2,505 | 2,530 | 2,463 | 2,473 | -1.88% | 2,917,000 | 8967億8564万 | -3.76% | 5.39 | 1.3 |
| 02/13 | 2,575 | 2,575 | 2,515 | 2,520 | -2.14% | 1,571,000 | 9140億1408万 | -2.14% | 5.5 | 1.32 |
| 02/12 | 2,585 | 2,595 | 2,535 | 2,575 | +0.98% | 1,946,000 | 9339億6280万 | -0.16% | 5.62 | 1.35 |
| 02/10 | 2,500 | 2,560 | 2,480 | 2,550 | +2.72% | 2,448,000 | 9248億9520万 | -1.16% | 5.56 | 1.34 |
| 02/07 | 2,495 | 2,505 | 2,473 | 2,483 | +0.2% | 2,018,200 | 9004億1268万 | -3.85% | 5.41 | 1.3 |
| 02/06 | 2,500 | 2,510 | 2,473 | 2,478 | -0.7% | 1,564,200 | 8985億9916万 | -4.16% | 5.4 | 1.3 |
| 02/05 | 2,468 | 2,498 | 2,445 | 2,495 | +1.94% | 4,474,400 | 9049億4648万 | -3.52% | 5.44 | 1.31 |
| 02/04 | 2,475 | 2,475 | 2,435 | 2,448 | -3.07% | 3,520,600 | 8877億1804万 | -5.28% | 5.34 | 1.29 |
| 02/03 | 2,605 | 2,625 | 2,510 | 2,525 | -2.13% | 2,669,400 | 9158億2760万 | -2.36% | 5.51 | 1.33 |
| 01/31 | 2,525 | 2,590 | 2,520 | 2,580 | +2.58% | 2,623,400 | 9357億7632万 | -0.19% | 5.63 | 1.36 |
| 01/30 | 2,520 | 2,535 | 2,495 | 2,515 | +0.2% | 2,992,800 | 9122億56万 | -2.59% | 5.49 | 1.32 |
| 01/29 | 2,510 | 2,540 | 2,505 | 2,510 | +0.8% | 2,096,600 | 9103億8704万 | -2.83% | 5.47 | 1.32 |
| 01/28 | 2,520 | 2,525 | 2,490 | 2,490 | -1.39% | 2,813,400 | 9031億3296万 | -3.6% | 5.43 | 1.31 |
| 01/27 | 2,550 | 2,570 | 2,520 | 2,525 | -3.44% | 3,037,400 | 9158億2760万 | -2.36% | 5.51 | 1.33 |
| 01/24 | 2,610 | 2,630 | 2,600 | 2,615 | 0% | 2,074,800 | 9484億7096万 | +1.08% | 5.7 | 1.37 |
| 01/23 | 2,625 | 2,640 | 2,610 | 2,615 | -1.51% | 2,057,600 | 9484億7096万 | +1.2% | 5.7 | 1.37 |
| 01/22 | 2,645 | 2,655 | 2,615 | 2,655 | +0.19% | 1,430,800 | 9629億7912万 | +2.79% | 5.79 | 1.39 |
| 01/21 | 2,660 | 2,660 | 2,640 | 2,650 | -0.38% | 1,303,200 | 9611億6560万 | +2.75% | 5.78 | 1.39 |
| 01/20 | 2,665 | 2,670 | 2,650 | 2,660 | 0% | 895,600 | 9647億9264万 | +3.22% | 5.8 | 1.4 |
| 01/17 | 2,685 | 2,685 | 2,645 | 2,660 | -0.93% | 2,434,000 | 9647億9264万 | +3.38% | 5.8 | 1.4 |
| 01/16 | 2,665 | 2,690 | 2,655 | 2,685 | +1.32% | 2,076,800 | 9738億6024万 | +4.56% | 5.86 | 1.41 |
| 01/15 | 2,625 | 2,665 | 2,620 | 2,650 | +1.34% | 2,386,800 | 9611億6560万 | +3.43% | 5.78 | 1.39 |
| 01/14 | 2,630 | 2,640 | 2,595 | 2,615 | +0.19% | 2,767,400 | 9484億7096万 | +2.23% | 5.7 | 1.37 |
| 01/10 | 2,620 | 2,640 | 2,590 | 2,610 | -0.95% | 2,489,800 | 9466億5744万 | +2.03% | 5.69 | 1.37 |
| 01/09 | 2,655 | 2,660 | 2,620 | 2,635 | -0.19% | 1,685,000 | 9557億2504万 | +3.05% | 5.75 | 1.38 |
| 01/08 | 2,600 | 2,665 | 2,590 | 2,640 | +1.15% | 3,373,200 | 9575億3856万 | +3.29% | 5.76 | 1.39 |
| 01/07 | 2,585 | 2,620 | 2,550 | 2,610 | +0.19% | 4,978,200 | 9466億5744万 | +2.23% | 5.69 | 1.37 |
| 01/06 | 2,610 | 2,610 | 2,575 | 2,605 | +0.39% | 2,221,000 | 9448億4392万 | +2.08% | 5.68 | 1.37 |
| 2013 |
| 12/30 | 2,595 | 2,610 | 2,565 | 2,595 | +1.57% | 2,311,600 | 9412億1688万 | +1.65% | 5.66 | 1.36 |
| 12/27 | 2,505 | 2,565 | 2,485 | 2,555 | +2.4% | 2,970,800 | 9267億872万 | 0% | 5.57 | 1.34 |
| 12/26 | 2,470 | 2,510 | 2,468 | 2,495 | +1.22% | 3,178,000 | 9049億4648万 | -2.5% | 5.44 | 1.31 |
| 12/25 | 2,463 | 2,470 | 2,445 | 2,465 | -0.7% | 3,533,600 | 8940億6536万 | -3.97% | 5.38 | 1.29 |
| 12/24 | 2,500 | 2,510 | 2,475 | 2,483 | -0.7% | 4,645,600 | 9004億1268万 | -3.63% | 5.42 | 1.3 |
| 12/20 | 2,510 | 2,515 | 2,485 | 2,500 | -0.4% | 5,488,600 | 9067億6000万 | -3.29% | 5.45 | 1.31 |
| 12/19 | 2,545 | 2,565 | 2,505 | 2,510 | -0.79% | 3,909,200 | 9103億8704万 | -3.28% | 5.48 | 1.32 |
| 12/18 | 2,530 | 2,545 | 2,505 | 2,530 | 0% | 3,092,000 | 9176億4112万 | -2.99% | 5.52 | 1.33 |
| 12/17 | 2,545 | 2,545 | 2,525 | 2,530 | -0.59% | 1,847,200 | 9176億4112万 | -3.32% | 5.52 | 1.33 |
| 12/16 | 2,575 | 2,605 | 2,535 | 2,545 | -0.2% | 3,175,400 | 9230億8168万 | -3.08% | 5.55 | 1.34 |
| 12/13 | 2,555 | 2,560 | 2,525 | 2,550 | -0.2% | 2,975,600 | 9248億9520万 | -3.12% | 5.56 | 1.34 |
| 12/12 | 2,570 | 2,580 | 2,550 | 2,555 | -0.78% | 2,079,200 | 9267億872万 | -3.22% | 5.57 | 1.34 |
| 12/11 | 2,585 | 2,595 | 2,560 | 2,575 | 0% | 2,297,200 | 9339億6280万 | -2.76% | 5.62 | 1.35 |
| 12/10 | 2,580 | 2,590 | 2,560 | 2,575 | -0.19% | 2,298,000 | 9339億6280万 | -3.09% | 5.62 | 1.35 |
| 12/09 | 2,590 | 2,590 | 2,565 | 2,580 | +0.78% | 1,242,200 | 9357億7632万 | -3.23% | 5.63 | 1.36 |
| 12/06 | 2,555 | 2,585 | 2,540 | 2,560 | +0.79% | 3,070,800 | 9285億2224万 | -4.3% | 5.58 | 1.34 |
| 12/05 | 2,580 | 2,585 | 2,530 | 2,540 | +0.4% | 2,364,000 | 9212億6816万 | -5.47% | 5.54 | 1.33 |
| 12/04 | 2,575 | 2,585 | 2,520 | 2,530 | -1.36% | 4,096,600 | 9176億4112万 | -6.26% | 5.52 | 1.33 |
| 12/03 | 2,590 | 2,605 | 2,565 | 2,565 | -1.35% | 2,295,800 | 9303億3576万 | -5.42% | 5.59 | 1.35 |
| 12/02 | 2,620 | 2,625 | 2,590 | 2,600 | -0.19% | 1,686,400 | 9430億3040万 | -4.59% | 5.67 | 1.37 |
| 11/29 | 2,605 | 2,610 | 2,590 | 2,605 | +0.58% | 1,963,400 | 9448億4392万 | -4.72% | 5.68 | 1.37 |
| 11/28 | 2,560 | 2,595 | 2,560 | 2,590 | +0.58% | 2,395,200 | 9394億336万 | -5.65% | 5.65 | 1.36 |
| 11/27 | 2,585 | 2,590 | 2,560 | 2,575 | -0.77% | 2,353,800 | 9339億6280万 | -6.53% | 5.62 | 1.35 |
| 11/26 | 2,600 | 2,610 | 2,575 | 2,595 | -1.33% | 3,104,600 | 9412億1688万 | -6.18% | 5.66 | 1.36 |
| 11/25 | 2,660 | 2,665 | 2,625 | 2,630 | -0.19% | 1,324,200 | 9539億1152万 | -5.29% | 5.74 | 1.38 |
| 11/22 | 2,660 | 2,670 | 2,605 | 2,635 | -0.57% | 4,910,200 | 9557億2504万 | -5.42% | 5.75 | 1.38 |
| 11/21 | 2,700 | 2,710 | 2,645 | 2,650 | -1.49% | 2,932,800 | 9611億6560万 | -5.29% | 5.78 | 1.39 |
| 11/20 | 2,705 | 2,715 | 2,690 | 2,690 | -0.37% | 1,327,800 | 9756億7376万 | -4.24% | 5.87 | 1.41 |
| 11/19 | 2,700 | 2,730 | 2,700 | 2,700 | -0.55% | 1,924,400 | 9793億80万 | -4.19% | 5.89 | 1.42 |
| 11/18 | 2,745 | 2,745 | 2,700 | 2,715 | -1.45% | 2,567,000 | 9847億4136万 | -3.83% | 5.92 | 1.43 |
| 11/15 | 2,800 | 2,805 | 2,735 | 2,755 | -2.3% | 4,188,600 | 9992億4952万 | -2.58% | 6.01 | 1.45 |
| 11/14 | 2,790 | 2,840 | 2,775 | 2,820 | +1.99% | 2,436,200 | 1兆228億 | -0.39% | 6.15 | 1.48 |
| 11/13 | 2,740 | 2,770 | 2,730 | 2,765 | +0.36% | 1,182,600 | 1兆28億 | -2.37% | 6.03 | 1.45 |
| 11/12 | 2,700 | 2,755 | 2,685 | 2,755 | +2.61% | 2,121,000 | 9992億4952万 | -2.89% | 6.01 | 1.45 |
| 11/11 | 2,780 | 2,785 | 2,665 | 2,685 | -2.19% | 2,445,200 | 9738億6024万 | -5.46% | 5.86 | 1.41 |
| 11/08 | 2,725 | 2,760 | 2,690 | 2,745 | -0.36% | 2,254,200 | 9956億2248万 | -3.62% | 5.99 | 1.44 |
| 11/07 | 2,790 | 2,800 | 2,735 | 2,755 | -1.96% | 2,659,800 | 9992億4952万 | -3.54% | 6.01 | 1.45 |
| 11/06 | 2,795 | 2,850 | 2,790 | 2,810 | +0.72% | 1,757,200 | 1兆191億 | -1.92% | 6.13 | 1.48 |
| 11/05 | 2,840 | 2,840 | 2,785 | 2,790 | -1.06% | 2,158,600 | 1兆119億 | -2.82% | 6.09 | 1.47 |
| 11/01 | 2,885 | 2,885 | 2,805 | 2,820 | -1.57% | 2,119,800 | 1兆228億 | -2.05% | 6.15 | 1.48 |
| 10/31 | 2,825 | 2,865 | 2,800 | 2,865 | +1.06% | 3,102,600 | 1兆391億 | -0.62% | 6.25 | 1.51 |
| 10/30 | 2,850 | 2,875 | 2,790 | 2,835 | -0.35% | 10,856,400 | 1兆282億 | -1.66% | 6.18 | 1.49 |
