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 | 413 | 418 | 407 | 416 | +2.21% | 14,136,700 | 6685億1929万 | -4.37% | 1.52 | 0.43 |
| 03/28 | 397 | 409 | 396 | 407 | +1.75% | 13,686,600 | 6540億5613万 | -6.86% | 1.49 | 0.42 |
| 03/27 | 384 | 402 | 382 | 400 | +3.09% | 15,036,700 | 6428億701万 | -8.88% | 1.46 | 0.41 |
| 03/26 | 386 | 393 | 382 | 388 | +0.78% | 12,920,400 | 6235億2280万 | -12.02% | 1.42 | 0.4 |
| 03/25 | 380 | 392 | 376 | 385 | -0.77% | 17,127,800 | 6187億174万 | -13.48% | 1.41 | 0.4 |
| 03/24 | 360 | 396 | 355 | 388 | +3.19% | 46,931,100 | 6235億2280万 | -13.39% | 1.42 | 0.4 |
| 03/20 | 400 | 400 | 373 | 376 | -6.7% | 43,039,500 | 6042億3859万 | -16.63% | 1.37 | 0.39 |
| 03/19 | 412 | 413 | 402 | 403 | -2.42% | 13,529,700 | 6476億2806万 | -11.43% | 1.47 | 0.42 |
| 03/18 | 415 | 420 | 412 | 413 | +0.49% | 10,733,300 | 6636億9824万 | -9.83% | 1.51 | 0.43 |
| 03/17 | 407 | 420 | 404 | 411 | 0% | 20,121,100 | 6604億8420万 | -10.65% | 1.5 | 0.42 |
| 03/14 | 420 | 421 | 409 | 411 | -3.97% | 35,689,300 | 6604億8420万 | -11.42% | 1.5 | 0.42 |
| 03/13 | 439 | 447 | 428 | 428 | -2.51% | 23,165,300 | 6878億350万 | -7.96% | 1.56 | 0.44 |
| 03/12 | 450 | 455 | 439 | 439 | -3.3% | 20,141,200 | 7054億8069万 | -5.59% | 1.6 | 0.45 |
| 03/11 | 460 | 461 | 453 | 454 | -1.52% | 15,338,200 | 7295億8595万 | -2.16% | 1.66 | 0.47 |
| 03/10 | 460 | 464 | 457 | 461 | -0.43% | 11,261,500 | 7408億3508万 | -0.65% | 1.68 | 0.48 |
| 03/07 | 467 | 468 | 460 | 463 | -0.64% | 10,780,000 | 7440億4911万 | -0.22% | 1.69 | 0.48 |
| 03/06 | 460 | 467 | 459 | 466 | +1.3% | 9,477,200 | 7488億7016万 | +0.43% | 1.7 | 0.48 |
| 03/05 | 471 | 472 | 458 | 460 | -1.5% | 18,788,100 | 7392億2806万 | -1.08% | 1.68 | 0.48 |
| 03/04 | 459 | 471 | 458 | 467 | +0.65% | 18,748,700 | 7504億7718万 | +0.43% | 1.71 | 0.48 |
| 03/03 | 467 | 468 | 455 | 464 | -2.11% | 15,293,300 | 7456億5613万 | -0.22% | 1.7 | 0.48 |
| 02/28 | 471 | 475 | 469 | 474 | +0.64% | 10,223,600 | 7617億2630万 | +1.94% | 1.73 | 0.49 |
| 02/27 | 477 | 478 | 471 | 471 | -1.67% | 9,860,500 | 7569億525万 | +1.07% | 1.72 | 0.49 |
| 02/26 | 472 | 482 | 470 | 479 | +0.84% | 24,781,300 | 7697億6139万 | +2.57% | 1.75 | 0.5 |
| 02/25 | 472 | 480 | 468 | 475 | +1.06% | 15,503,900 | 7633億3332万 | +1.71% | 1.74 | 0.49 |
| 02/24 | 467 | 472 | 462 | 470 | +1.51% | 14,502,600 | 7552億9823万 | +0.43% | 1.72 | 0.49 |
| 02/21 | 458 | 466 | 457 | 463 | +1.76% | 17,178,200 | 7440億4911万 | -1.28% | 1.69 | 0.48 |
| 02/20 | 461 | 466 | 453 | 455 | -2.36% | 17,746,200 | 7311億9297万 | -3.19% | 1.66 | 0.47 |
| 02/19 | 470 | 477 | 463 | 466 | -1.89% | 31,666,200 | 7488億7016万 | -1.27% | 1.7 | 0.48 |
| 02/18 | 470 | 479 | 458 | 475 | +1.5% | 26,509,000 | 7633億3332万 | +0.42% | 1.74 | 0.49 |
| 02/17 | 455 | 470 | 453 | 468 | +2.18% | 17,567,200 | 7520億8420万 | -1.27% | 1.71 | 0.48 |
| 02/14 | 469 | 475 | 454 | 458 | -2.35% | 24,953,100 | 7360億1402万 | -3.78% | 1.67 | 0.47 |
| 02/13 | 480 | 486 | 467 | 469 | -3.3% | 35,951,600 | 7536億9122万 | -1.88% | 1.71 | 0.48 |
| 02/12 | 479 | 493 | 472 | 485 | +1.25% | 67,762,500 | 7794億350万 | +1.04% | 1.77 | 0.5 |
| 02/10 | 494 | 498 | 466 | 479 | -2.04% | 94,759,800 | 7697億6139万 | -0.42% | 1.75 | 0.5 |
| 02/07 | 444 | 491 | 444 | 489 | +11.14% | 57,947,300 | 7858億3157万 | +1.24% | 1.79 | 0.51 |
| 02/06 | 420 | 451 | 420 | 440 | +4.02% | 30,012,100 | 7070億8771万 | -9.09% | 1.61 | 0.45 |
| 02/05 | 430 | 435 | 414 | 423 | -0.24% | 18,722,100 | 6797億6841万 | -13.14% | 1.55 | 0.44 |
| 02/04 | 434 | 437 | 421 | 424 | -6.61% | 30,095,400 | 6813億7543万 | -13.47% | 1.55 | 0.44 |
| 02/03 | 470 | 470 | 451 | 454 | -3.4% | 16,332,500 | 7295億8595万 | -7.91% | 1.66 | 0.47 |
| 01/31 | 468 | 472 | 459 | 470 | +1.08% | 13,791,000 | 7552億9823万 | -5.24% | 1.72 | 0.49 |
| 01/30 | 470 | 472 | 462 | 465 | -2.92% | 13,602,200 | 7472億6315万 | -6.81% | 1.7 | 0.48 |
| 01/29 | 462 | 482 | 460 | 479 | +6.21% | 28,655,400 | 7697億6139万 | -4.58% | 1.75 | 0.5 |
| 01/28 | 469 | 474 | 451 | 451 | -4.04% | 21,227,100 | 7247億6490万 | -10.52% | 1.65 | 0.47 |
| 01/27 | 472 | 477 | 467 | 470 | -2.89% | 16,625,300 | 7552億9823万 | -7.3% | 1.72 | 0.49 |
| 01/24 | 485 | 490 | 483 | 484 | -0.82% | 16,061,600 | 7777億9648万 | -4.91% | 1.77 | 0.5 |
| 01/23 | 491 | 493 | 488 | 488 | -1.01% | 9,765,500 | 7842億2455万 | -4.31% | 1.78 | 0.5 |
| 01/22 | 490 | 494 | 486 | 493 | +1.02% | 13,937,300 | 7922億5964万 | -3.71% | 1.8 | 0.51 |
| 01/21 | 490 | 497 | 488 | 488 | -0.41% | 10,783,100 | 7842億2455万 | -5.06% | 1.78 | 0.5 |
| 01/20 | 492 | 494 | 488 | 490 | -0.41% | 10,273,700 | 7874億3859万 | -5.04% | 1.79 | 0.51 |
| 01/17 | 493 | 496 | 485 | 492 | -1.6% | 21,013,900 | 7906億5262万 | -5.02% | 1.8 | 0.51 |
| 01/16 | 510 | 519 | 496 | 500 | +0.6% | 60,733,100 | 8035億876万 | -3.66% | 1.83 | 0.52 |
| 01/15 | 497 | 510 | 483 | 497 | +1.22% | 50,904,900 | 7986億8771万 | -4.61% | 1.82 | 0.51 |
| 01/14 | 504 | 506 | 489 | 491 | -3.54% | 35,947,500 | 7890億4560万 | -6.12% | 1.79 | 0.51 |
| 01/10 | 508 | 513 | 505 | 509 | -0.59% | 12,084,100 | 8179億7192万 | -3.05% | 1.86 | 0.53 |
| 01/09 | 514 | 517 | 510 | 512 | -0.78% | 10,193,700 | 8227億9297万 | -2.66% | 1.87 | 0.53 |
| 01/08 | 513 | 516 | 512 | 516 | +0.98% | 8,922,900 | 8292億2104万 | -2.27% | 1.88 | 0.53 |
| 01/07 | 513 | 516 | 510 | 511 | -0.97% | 10,716,400 | 8211億8595万 | -3.4% | 1.87 | 0.53 |
| 01/06 | 513 | 517 | 513 | 516 | -0.19% | 16,167,700 | 8292億2104万 | -2.64% | 1.88 | 0.53 |
| 2013 |
| 12/30 | 517 | 522 | 516 | 517 | +0.19% | 11,351,900 | 8308億2806万 | -2.45% | 1.89 | 0.53 |
| 12/27 | 516 | 524 | 510 | 516 | -0.19% | 25,206,500 | 8292億2104万 | -2.82% | 1.89 | 0.53 |
| 12/26 | 513 | 521 | 506 | 517 | +3.19% | 32,934,700 | 8308億2806万 | -2.82% | 1.89 | 0.53 |
| 12/25 | 504 | 509 | 464 | 501 | -1.76% | 81,708,900 | 8051億1578万 | -6% | 1.83 | 0.52 |
| 12/24 | 521 | 522 | 507 | 510 | -2.3% | 42,746,100 | 8195億7894万 | -4.67% | 1.86 | 0.53 |
| 12/20 | 531 | 532 | 521 | 522 | -2.06% | 21,084,100 | 8388億6315万 | -2.79% | 1.91 | 0.54 |
| 12/19 | 536 | 537 | 530 | 533 | -0.37% | 15,519,900 | 8565億4034万 | -0.93% | 1.95 | 0.55 |
| 12/18 | 538 | 539 | 531 | 535 | 0% | 15,083,900 | 8597億5437万 | -0.74% | 1.95 | 0.55 |
| 12/17 | 526 | 535 | 523 | 535 | +2.1% | 23,272,300 | 8597億5437万 | -0.74% | 1.95 | 0.55 |
| 12/16 | 545 | 546 | 519 | 524 | +0.96% | 50,683,300 | 8420億7718万 | -2.6% | 1.91 | 0.54 |
| 12/13 | 521 | 525 | 516 | 519 | -0.76% | 18,660,200 | 8340億4209万 | -3.53% | 1.9 | 0.54 |
| 12/12 | 526 | 529 | 523 | 523 | -1.51% | 9,883,300 | 8404億7016万 | -2.79% | 1.91 | 0.54 |
| 12/11 | 533 | 534 | 526 | 531 | -0.93% | 13,849,100 | 8533億2630万 | -1.3% | 1.94 | 0.55 |
| 12/10 | 538 | 540 | 535 | 536 | -0.37% | 9,524,400 | 8613億6139万 | -0.37% | 1.96 | 0.55 |
| 12/09 | 541 | 545 | 536 | 538 | 0% | 10,807,300 | 8645億7543万 | 0% | 1.97 | 0.56 |
| 12/06 | 537 | 543 | 536 | 538 | +0.37% | 17,907,000 | 8645億7543万 | 0% | 1.97 | 0.56 |
| 12/05 | 534 | 542 | 534 | 536 | -0.19% | 10,836,400 | 8613億6139万 | -0.19% | 1.96 | 0.55 |
| 12/04 | 540 | 542 | 536 | 537 | -0.92% | 10,334,800 | 8629億6841万 | 0% | 1.96 | 0.56 |
| 12/03 | 548 | 550 | 542 | 542 | -1.28% | 12,278,300 | 8710億350万 | +1.12% | 1.98 | 0.56 |
| 12/02 | 549 | 554 | 545 | 549 | +0.55% | 19,674,200 | 8822億5262万 | +2.62% | 2.01 | 0.57 |
| 11/29 | 543 | 547 | 541 | 546 | 0% | 12,463,400 | 8774億3157万 | +2.25% | 1.99 | 0.56 |
| 11/28 | 544 | 550 | 539 | 546 | +0.74% | 25,485,700 | 8774億3157万 | +2.44% | 1.99 | 0.56 |
| 11/27 | 531 | 550 | 529 | 542 | +2.26% | 38,174,900 | 8710億350万 | +1.88% | 1.98 | 0.56 |
| 11/26 | 533 | 536 | 528 | 530 | -1.3% | 16,327,300 | 8517億1929万 | -0.38% | 1.94 | 0.55 |
| 11/25 | 534 | 541 | 531 | 537 | +1.13% | 19,032,500 | 8629億6841万 | +1.13% | 1.96 | 0.56 |
| 11/22 | 532 | 540 | 528 | 531 | -1.12% | 26,671,500 | 8533億2630万 | +0.19% | 1.94 | 0.55 |
| 11/21 | 542 | 545 | 533 | 537 | -1.65% | 21,008,000 | 8629億6841万 | +1.32% | 1.96 | 0.56 |
| 11/20 | 548 | 553 | 544 | 546 | -0.36% | 16,831,000 | 8774億3157万 | +3.02% | 1.99 | 0.56 |
| 11/19 | 555 | 557 | 543 | 548 | -1.62% | 23,234,300 | 8806億4560万 | +3.59% | 2 | 0.57 |
| 11/18 | 566 | 572 | 555 | 557 | +0.18% | 34,957,600 | 8951億876万 | +5.49% | 2.03 | 0.58 |
| 11/15 | 558 | 563 | 552 | 556 | +1.46% | 45,591,600 | 8935億174万 | +5.5% | 2.03 | 0.57 |
| 11/14 | 533 | 554 | 533 | 548 | +2.81% | 59,229,600 | 8806億4560万 | +4.38% | 2 | 0.57 |
| 11/13 | 526 | 538 | 522 | 533 | +0.76% | 44,496,300 | 8565億4034万 | +1.72% | 1.95 | 0.55 |
| 11/12 | 510 | 529 | 506 | 529 | +2.32% | 45,162,200 | 8501億1227万 | +1.34% | 1.93 | 0.55 |
| 11/11 | 524 | 525 | 510 | 517 | -0.58% | 31,798,800 | 8308億2806万 | -0.96% | 1.89 | 0.53 |
| 11/08 | 520 | 526 | 514 | 520 | -1.14% | 26,082,600 | 8356億4911万 | -0.76% | 1.9 | 0.54 |
| 11/07 | 530 | 531 | 521 | 526 | -1.31% | 17,812,100 | 8452億9122万 | 0% | 1.92 | 0.54 |
| 11/06 | 520 | 534 | 515 | 533 | +2.5% | 44,884,000 | 8565億4034万 | +0.76% | 1.95 | 0.55 |
| 11/05 | 545 | 547 | 511 | 520 | -2.8% | 65,189,100 | 8356億4911万 | -2.26% | 1.9 | 0.54 |
| 11/01 | 530 | 549 | 527 | 535 | +2.29% | 59,362,900 | 8597億5437万 | 0% | 1.95 | 0.55 |
| 10/31 | 529 | 532 | 521 | 523 | -0.38% | 17,663,000 | 8404億7016万 | -2.43% | 1.91 | 0.54 |
| 10/30 | 531 | 551 | 523 | 525 | -1.32% | 61,161,000 | 8436億8420万 | -2.05% | 1.92 | 0.54 |
