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 | 1,873 | 1,878 | 1,830 | 1,870 | +0.92% | 315,300 | 1881億2200万 | -2.35% | 16.08 | 0.7 |
| 03/28 | 1,827 | 1,854 | 1,811 | 1,853 | +1.42% | 248,700 | 1864億1180万 | -3.54% | 15.94 | 0.7 |
| 03/27 | 1,809 | 1,829 | 1,792 | 1,827 | +0.22% | 304,200 | 1837億9620万 | -5.19% | 15.71 | 0.69 |
| 03/26 | 1,831 | 1,862 | 1,809 | 1,823 | -0.16% | 363,200 | 1833億9380万 | -5.74% | 15.68 | 0.69 |
| 03/25 | 1,860 | 1,860 | 1,820 | 1,826 | -1.83% | 316,000 | 1836億9560万 | -5.92% | 15.7 | 0.69 |
| 03/24 | 1,860 | 1,910 | 1,841 | 1,860 | +0.32% | 609,300 | 1871億1600万 | -4.37% | 16 | 0.7 |
| 03/20 | 1,859 | 1,881 | 1,851 | 1,854 | 0% | 449,500 | 1865億1240万 | -4.83% | 15.95 | 0.7 |
| 03/19 | 1,873 | 1,878 | 1,841 | 1,854 | -0.32% | 295,600 | 1865億1240万 | -5.07% | 15.95 | 0.7 |
| 03/18 | 1,877 | 1,901 | 1,860 | 1,860 | -1.9% | 705,700 | 1871億1600万 | -5.15% | 16 | 0.7 |
| 03/17 | 1,909 | 1,921 | 1,890 | 1,896 | -0.89% | 334,700 | 1907億3760万 | -3.61% | 16.31 | 0.71 |
| 03/14 | 1,943 | 1,955 | 1,912 | 1,913 | -1.54% | 493,900 | 1924億4780万 | -2.89% | 16.45 | 0.72 |
| 03/13 | 1,929 | 1,958 | 1,929 | 1,943 | -0.15% | 183,600 | 1954億6580万 | -1.52% | 16.71 | 0.73 |
| 03/12 | 1,932 | 1,984 | 1,929 | 1,946 | -1.02% | 416,700 | 1957億6760万 | -1.32% | 16.74 | 0.73 |
| 03/11 | 1,956 | 1,976 | 1,953 | 1,966 | +0.51% | 323,400 | 1977億7960万 | -0.3% | 16.91 | 0.74 |
| 03/10 | 1,935 | 1,969 | 1,935 | 1,956 | -0.25% | 399,300 | 1967億7360万 | -1.06% | 16.82 | 0.74 |
| 03/07 | 1,930 | 1,965 | 1,924 | 1,961 | +2.67% | 399,600 | 1972億7660万 | -1.11% | 16.87 | 0.74 |
| 03/06 | 1,934 | 1,945 | 1,889 | 1,910 | -1.7% | 535,900 | 1921億4600万 | -4.02% | 16.43 | 0.72 |
| 03/05 | 1,949 | 1,957 | 1,929 | 1,943 | +0.67% | 201,700 | 1954億6580万 | -2.85% | 16.71 | 0.73 |
| 03/04 | 1,880 | 1,933 | 1,870 | 1,930 | +1.15% | 377,100 | 1941億5800万 | -3.79% | 16.6 | 0.73 |
| 03/03 | 1,904 | 1,913 | 1,866 | 1,908 | -2% | 284,300 | 1919億4480万 | -5.26% | 16.41 | 0.72 |
| 02/28 | 1,965 | 1,966 | 1,918 | 1,947 | -1.42% | 319,600 | 1958億6820万 | -3.9% | 16.75 | 0.73 |
| 02/27 | 1,985 | 2,005 | 1,964 | 1,975 | -1% | 273,800 | 1986億8500万 | -3.04% | 16.99 | 0.74 |
| 02/26 | 2,002 | 2,022 | 1,984 | 1,995 | -2.78% | 269,000 | 2006億9700万 | -2.64% | 17.16 | 0.75 |
| 02/25 | 2,012 | 2,067 | 1,996 | 2,052 | +1.79% | 266,300 | 2064億3120万 | -0.39% | 17.65 | 0.77 |
| 02/24 | 2,008 | 2,047 | 1,993 | 2,016 | -0.3% | 297,100 | 2028億960万 | -2.51% | 17.34 | 0.76 |
| 02/21 | 1,974 | 2,028 | 1,974 | 2,022 | +2.02% | 252,800 | 2034億1320万 | -2.74% | 17.39 | 0.76 |
| 02/20 | 2,015 | 2,022 | 1,981 | 1,982 | -1.64% | 291,800 | 1993億8920万 | -5.12% | 17.05 | 0.75 |
| 02/19 | 1,980 | 2,028 | 1,962 | 2,015 | +1.61% | 404,300 | 2027億900万 | -4.05% | 17.33 | 0.76 |
| 02/18 | 1,959 | 1,993 | 1,914 | 1,983 | +2.11% | 295,500 | 1994億8980万 | -5.97% | 17.06 | 0.75 |
| 02/17 | 1,905 | 1,955 | 1,884 | 1,942 | +0.67% | 298,300 | 1953億6520万 | -8.44% | 16.7 | 0.73 |
| 02/14 | 1,980 | 1,994 | 1,905 | 1,929 | -2.28% | 330,400 | 1940億5740万 | -9.73% | 16.59 | 0.73 |
| 02/13 | 2,040 | 2,040 | 1,967 | 1,974 | -3.85% | 310,700 | 1985億8440万 | -8.36% | 16.98 | 0.74 |
| 02/12 | 2,041 | 2,075 | 2,023 | 2,053 | +1.68% | 395,600 | 2065億3180万 | -5.3% | 17.66 | 0.77 |
| 02/10 | 2,017 | 2,036 | 1,986 | 2,019 | +2.12% | 310,700 | 2031億1140万 | -7.34% | 17.36 | 0.76 |
| 02/07 | 2,000 | 2,012 | 1,957 | 1,977 | -0.1% | 440,200 | 1988億8620万 | -9.77% | 17 | 0.74 |
| 02/06 | 1,917 | 2,001 | 1,897 | 1,979 | +3.67% | 419,700 | 1990億8740万 | -10.29% | 17.02 | 0.75 |
| 02/05 | 1,970 | 1,993 | 1,895 | 1,909 | -2.7% | 461,800 | 1920億4540万 | -13.97% | 16.42 | 0.72 |
| 02/04 | 2,006 | 2,043 | 1,962 | 1,962 | -5.58% | 277,600 | 1973億7720万 | -12.18% | 16.87 | 0.74 |
| 02/03 | 2,120 | 2,142 | 2,076 | 2,078 | -2.17% | 176,300 | 2090億4680万 | -7.56% | 17.87 | 0.78 |
| 01/31 | 2,115 | 2,144 | 2,107 | 2,124 | +0.38% | 213,000 | 2136億7440万 | -5.93% | 18.27 | 0.8 |
| 01/30 | 2,126 | 2,137 | 2,103 | 2,116 | -2.13% | 135,600 | 2128億6960万 | -6.62% | 18.2 | 0.8 |
| 01/29 | 2,126 | 2,169 | 2,120 | 2,162 | +2.76% | 218,700 | 2174億9720万 | -4.93% | 18.59 | 0.81 |
| 01/28 | 2,145 | 2,153 | 2,104 | 2,104 | -1.5% | 210,500 | 2116億6240万 | -7.76% | 18.1 | 0.79 |
| 01/27 | 2,146 | 2,162 | 2,132 | 2,136 | -2.82% | 224,000 | 2148億8160万 | -6.68% | 18.37 | 0.8 |
| 01/24 | 2,208 | 2,221 | 2,184 | 2,198 | -1.43% | 284,900 | 2211億1880万 | -4.31% | 18.9 | 0.83 |
| 01/23 | 2,270 | 2,270 | 2,228 | 2,230 | -1.28% | 160,200 | 2243億3800万 | -3.09% | 19.18 | 0.84 |
| 01/22 | 2,266 | 2,275 | 2,171 | 2,259 | -0.62% | 158,600 | 2272億5540万 | -1.91% | 19.43 | 0.85 |
| 01/21 | 2,286 | 2,286 | 2,262 | 2,273 | +0.53% | 287,600 | 2286億6380万 | -1.39% | 19.55 | 0.86 |
| 01/20 | 2,304 | 2,306 | 2,259 | 2,261 | -1.65% | 162,300 | 2274億5660万 | -1.95% | 19.45 | 0.85 |
| 01/17 | 2,267 | 2,305 | 2,255 | 2,299 | +1.68% | 128,700 | 2312億7940万 | -0.26% | 19.77 | 0.87 |
| 01/16 | 2,248 | 2,279 | 2,234 | 2,261 | +0.58% | 120,000 | 2274億5660万 | -1.82% | 19.45 | 0.85 |
| 01/15 | 2,271 | 2,279 | 2,232 | 2,248 | +0.31% | 138,500 | 2261億4880万 | -2.3% | 19.33 | 0.85 |
| 01/14 | 2,283 | 2,283 | 2,238 | 2,241 | -1.84% | 115,200 | 2254億4460万 | -2.52% | 19.27 | 0.84 |
| 01/10 | 2,320 | 2,326 | 2,270 | 2,283 | -2.35% | 243,200 | 2296億6980万 | -0.57% | 19.64 | 0.86 |
| 01/09 | 2,364 | 2,364 | 2,314 | 2,338 | -1.52% | 112,300 | 2352億280万 | +1.96% | 20.11 | 0.88 |
| 01/08 | 2,345 | 2,375 | 2,323 | 2,374 | +2.33% | 180,800 | 2388億2440万 | +3.71% | 20.42 | 0.89 |
| 01/07 | 2,312 | 2,325 | 2,300 | 2,320 | 0% | 149,600 | 2333億9200万 | +1.62% | 19.95 | 0.87 |
| 01/06 | 2,341 | 2,347 | 2,300 | 2,320 | -0.51% | 246,000 | 2333億9200万 | +1.75% | 19.95 | 0.87 |
| 2013 |
| 12/30 | 2,350 | 2,350 | 2,317 | 2,332 | -0.09% | 95,000 | 2345億9920万 | +2.42% | 20.06 | 0.88 |
| 12/27 | 2,322 | 2,336 | 2,297 | 2,334 | +0.95% | 155,900 | 2348億40万 | +2.55% | 20.07 | 0.88 |
| 12/26 | 2,290 | 2,317 | 2,275 | 2,312 | +1.09% | 81,600 | 2325億8720万 | +1.63% | 19.88 | 0.87 |
| 12/25 | 2,305 | 2,312 | 2,274 | 2,287 | -1.08% | 118,900 | 2300億7220万 | +0.57% | 19.67 | 0.86 |
| 12/24 | 2,325 | 2,344 | 2,304 | 2,312 | -0.47% | 108,700 | 2325億8720万 | +1.67% | 19.88 | 0.87 |
| 12/20 | 2,330 | 2,333 | 2,312 | 2,323 | +0.26% | 113,200 | 2336億9380万 | +2.11% | 19.98 | 0.88 |
| 12/19 | 2,349 | 2,349 | 2,308 | 2,317 | -0.69% | 230,500 | 2330億9020万 | +1.85% | 19.93 | 0.87 |
| 12/18 | 2,321 | 2,342 | 2,309 | 2,333 | +0.13% | 164,300 | 2346億9980万 | +2.59% | 20.07 | 0.88 |
| 12/17 | 2,315 | 2,336 | 2,315 | 2,330 | +0.69% | 142,300 | 2343億9800万 | +2.55% | 20.04 | 0.88 |
| 12/16 | 2,308 | 2,335 | 2,295 | 2,314 | -0.04% | 202,200 | 2327億8840万 | +1.8% | 19.9 | 0.87 |
| 12/13 | 2,291 | 2,345 | 2,282 | 2,315 | +0.61% | 299,500 | 2328億8900万 | +1.89% | 19.91 | 0.87 |
| 12/12 | 2,290 | 2,308 | 2,290 | 2,301 | +0.31% | 135,800 | 2314億8060万 | +1.32% | 19.79 | 0.87 |
| 12/11 | 2,270 | 2,307 | 2,270 | 2,294 | -0.26% | 161,400 | 2307億7640万 | +0.97% | 19.73 | 0.86 |
| 12/10 | 2,300 | 2,306 | 2,271 | 2,300 | +0.13% | 143,900 | 2313億8000万 | +1.14% | 19.78 | 0.87 |
| 12/09 | 2,273 | 2,298 | 2,266 | 2,297 | +2.77% | 169,100 | 2310億7820万 | +0.7% | 19.76 | 0.87 |
| 12/06 | 2,232 | 2,239 | 2,210 | 2,235 | -0.49% | 333,100 | 2248億4100万 | -2.15% | 19.22 | 0.84 |
| 12/05 | 2,247 | 2,270 | 2,234 | 2,246 | +1.49% | 395,100 | 2259億4760万 | -1.71% | 19.32 | 0.85 |
| 12/04 | 2,183 | 2,233 | 2,182 | 2,213 | +0.87% | 252,600 | 2226億2780万 | -3.24% | 19.03 | 0.83 |
| 12/03 | 2,173 | 2,206 | 2,171 | 2,194 | +0.73% | 184,300 | 2207億1640万 | -4.19% | 18.87 | 0.83 |
| 12/02 | 2,218 | 2,218 | 2,174 | 2,178 | -0.91% | 204,600 | 2191億680万 | -5.02% | 18.73 | 0.82 |
| 11/29 | 2,218 | 2,237 | 2,186 | 2,198 | -1.83% | 264,700 | 2211億1880万 | -4.31% | 18.9 | 0.83 |
| 11/28 | 2,231 | 2,244 | 2,206 | 2,239 | +0.36% | 201,800 | 2252億4340万 | -2.69% | 19.26 | 0.84 |
| 11/27 | 2,228 | 2,255 | 2,228 | 2,231 | -0.71% | 180,700 | 2244億3860万 | -3.08% | 19.19 | 0.84 |
| 11/26 | 2,220 | 2,264 | 2,212 | 2,247 | -0.13% | 369,800 | 2260億4820万 | -2.56% | 19.33 | 0.85 |
| 11/25 | 2,320 | 2,323 | 2,246 | 2,250 | -2.17% | 329,900 | 2263億5000万 | -2.56% | 19.35 | 0.85 |
| 11/22 | 2,335 | 2,357 | 2,285 | 2,300 | -0.3% | 382,200 | 2313億8000万 | -0.48% | 19.78 | 0.87 |
| 11/21 | 2,290 | 2,315 | 2,281 | 2,307 | +1.05% | 191,700 | 2320億8420万 | -0.22% | 19.84 | 0.87 |
| 11/20 | 2,292 | 2,316 | 2,275 | 2,283 | -0.61% | 184,600 | 2296億6980万 | -1.25% | 19.64 | 0.86 |
| 11/19 | 2,307 | 2,337 | 2,290 | 2,297 | -1.33% | 137,000 | 2310億7820万 | -0.69% | 19.76 | 0.87 |
| 11/18 | 2,320 | 2,332 | 2,306 | 2,328 | +0.3% | 124,200 | 2341億9680万 | +0.65% | 20.02 | 0.88 |
| 11/15 | 2,316 | 2,347 | 2,313 | 2,321 | +0.78% | 234,000 | 2334億9260万 | +0.48% | 19.96 | 0.87 |
| 11/14 | 2,280 | 2,323 | 2,264 | 2,303 | +0.88% | 220,200 | 2316億8180万 | -0.09% | 19.81 | 0.87 |
| 11/13 | 2,343 | 2,354 | 2,273 | 2,283 | -2.56% | 207,800 | 2296億6980万 | -0.74% | 19.64 | 0.86 |
| 11/12 | 2,305 | 2,353 | 2,305 | 2,343 | +2.05% | 197,400 | 2357億580万 | +2% | 20.15 | 0.88 |
| 11/11 | 2,334 | 2,359 | 2,280 | 2,296 | -0.17% | 140,000 | 2309億7760万 | +0.17% | 19.75 | 0.87 |
| 11/08 | 2,310 | 2,316 | 2,254 | 2,300 | -1.16% | 129,000 | 2313億8000万 | +0.48% | 19.78 | 0.87 |
| 11/07 | 2,350 | 2,362 | 2,321 | 2,327 | -0.81% | 151,900 | 2340億9620万 | +1.79% | 20.01 | 0.88 |
| 11/06 | 2,443 | 2,443 | 2,339 | 2,346 | -4.52% | 327,300 | 2360億760万 | +2.71% | 20.18 | 0.88 |
| 11/05 | 2,400 | 2,460 | 2,395 | 2,457 | +3.76% | 337,200 | 2471億7420万 | +7.72% | 21.13 | 0.93 |
| 11/01 | 2,350 | 2,387 | 2,340 | 2,368 | +3.91% | 239,100 | 2382億2080万 | +4.13% | 20.37 | 0.89 |
| 10/31 | 2,295 | 2,299 | 2,272 | 2,279 | -0.04% | 93,900 | 2292億6740万 | +0.44% | 19.6 | 0.86 |
| 10/30 | 2,299 | 2,310 | 2,265 | 2,280 | -0.31% | 139,000 | 2293億6800万 | +0.53% | 19.61 | 0.86 |
