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 | 955 | 961 | 942 | 959 | +0.42% | 168,700 | 700億2421万 | +2.46% | 23.67 | 1.08 |
| 03/28 | 947 | 956 | 935 | 955 | +0.53% | 149,500 | 697億3214万 | +2.25% | 23.57 | 1.08 |
| 03/27 | 936 | 952 | 926 | 950 | -0.42% | 161,300 | 693億6705万 | +2.04% | 23.45 | 1.07 |
| 03/26 | 962 | 969 | 952 | 954 | -0.1% | 238,400 | 696億5912万 | +2.69% | 23.55 | 1.08 |
| 03/25 | 959 | 975 | 952 | 955 | -0.31% | 265,700 | 697億3214万 | +3.13% | 23.57 | 1.08 |
| 03/24 | 920 | 969 | 920 | 958 | +4.7% | 370,600 | 699億5119万 | +3.79% | 23.65 | 1.08 |
| 03/20 | 923 | 927 | 906 | 915 | -0.87% | 200,100 | 668億1142万 | -0.44% | 22.59 | 1.03 |
| 03/19 | 932 | 934 | 918 | 923 | -0.75% | 189,100 | 673億9556万 | +0.76% | 22.78 | 1.04 |
| 03/18 | 903 | 934 | 895 | 930 | +4.73% | 256,500 | 679億669万 | +1.86% | 22.96 | 1.05 |
| 03/17 | 893 | 902 | 883 | 888 | -0.11% | 255,600 | 648億3994万 | -2.52% | 21.92 | 1 |
| 03/14 | 908 | 911 | 888 | 889 | -3.26% | 273,900 | 649億1295万 | -2.31% | 21.94 | 1 |
| 03/13 | 927 | 934 | 911 | 919 | -1.08% | 168,300 | 671億349万 | +1.32% | 22.68 | 1.04 |
| 03/12 | 934 | 939 | 927 | 929 | -1.69% | 112,000 | 678億3367万 | +2.99% | 22.93 | 1.05 |
| 03/11 | 943 | 955 | 942 | 945 | +1.18% | 184,500 | 690億196万 | +5.23% | 23.33 | 1.07 |
| 03/10 | 927 | 939 | 924 | 934 | +0.21% | 194,900 | 681億9876万 | +4.47% | 23.05 | 1.05 |
| 03/07 | 930 | 933 | 924 | 932 | +1.08% | 242,000 | 680億5273万 | +4.48% | 23.01 | 1.05 |
| 03/06 | 932 | 934 | 910 | 922 | -1.6% | 387,400 | 673億2255万 | +3.71% | 22.76 | 1.04 |
| 03/05 | 954 | 958 | 934 | 937 | -1.26% | 269,100 | 684億1782万 | +5.52% | 23.13 | 1.06 |
| 03/04 | 931 | 950 | 924 | 949 | +1.61% | 294,000 | 692億9403万 | +7.23% | 23.42 | 1.07 |
| 03/03 | 910 | 936 | 902 | 934 | +1.41% | 264,500 | 681億9876万 | +6.02% | 23.05 | 1.05 |
| 02/28 | 945 | 945 | 916 | 921 | -2.13% | 220,300 | 672億4953万 | +4.9% | 22.73 | 1.04 |
| 02/27 | 936 | 946 | 922 | 941 | -0.21% | 298,000 | 687億989万 | +7.3% | 23.23 | 1.06 |
| 02/26 | 955 | 956 | 935 | 943 | -1.46% | 328,200 | 688億5592万 | +7.77% | 23.28 | 1.06 |
| 02/25 | 957 | 965 | 934 | 957 | +0.21% | 524,200 | 698億7818万 | +9.62% | 23.62 | 1.08 |
| 02/24 | 914 | 958 | 914 | 955 | +5.06% | 586,800 | 697億3214万 | +9.77% | 23.57 | 1.08 |
| 02/21 | 896 | 917 | 896 | 909 | +1.34% | 213,500 | 663億7331万 | +4.84% | 22.44 | 1.02 |
| 02/20 | 888 | 902 | 885 | 897 | +1.01% | 305,500 | 654億9710万 | +3.7% | 22.14 | 1.01 |
| 02/19 | 884 | 900 | 881 | 888 | +0.68% | 430,100 | 648億3994万 | +2.78% | 21.92 | 1 |
| 02/18 | 874 | 888 | 870 | 882 | +0.34% | 349,100 | 644億183万 | +2.2% | 21.77 | 0.99 |
| 02/17 | 860 | 879 | 853 | 879 | +4.02% | 380,900 | 641億8277万 | +2.09% | 21.7 | 0.99 |
| 02/14 | 841 | 852 | 831 | 845 | +0.6% | 250,900 | 617億16万 | -1.74% | 20.86 | 0.95 |
| 02/13 | 855 | 870 | 838 | 840 | -3.23% | 586,100 | 613億3507万 | -2.33% | 20.73 | 0.95 |
| 02/12 | 865 | 881 | 862 | 868 | -0.69% | 389,800 | 633億7958万 | +0.93% | 21.43 | 0.98 |
| 02/10 | 845 | 874 | 828 | 874 | +2.94% | 568,900 | 638億1769万 | +1.75% | 21.57 | 0.99 |
| 02/07 | 835 | 849 | 828 | 849 | +2.91% | 165,500 | 619億9224万 | -1.05% | 20.96 | 0.96 |
| 02/06 | 806 | 833 | 805 | 825 | +2.48% | 185,600 | 602億3981万 | -3.73% | 20.36 | 0.93 |
| 02/05 | 817 | 825 | 802 | 805 | -1.47% | 448,800 | 587億7945万 | -6.07% | 19.87 | 0.91 |
| 02/04 | 840 | 840 | 809 | 817 | -4.44% | 397,100 | 596億5566万 | -4.67% | 20.17 | 0.92 |
| 02/03 | 866 | 872 | 854 | 855 | -2.17% | 156,700 | 624億3034万 | -0.12% | 21.1 | 0.96 |
| 01/31 | 874 | 880 | 863 | 874 | +0.69% | 212,300 | 638億1769万 | +2.22% | 21.57 | 0.99 |
| 01/30 | 870 | 877 | 862 | 868 | -1.36% | 185,300 | 633億7958万 | +1.76% | 21.43 | 0.98 |
| 01/29 | 875 | 888 | 873 | 880 | +2.44% | 198,500 | 642億5579万 | +3.41% | 21.72 | 0.99 |
| 01/28 | 861 | 873 | 859 | 859 | +0.12% | 177,700 | 627億2242万 | +1.18% | 21.2 | 0.97 |
| 01/27 | 853 | 866 | 851 | 858 | -1.61% | 208,800 | 626億4940万 | +1.42% | 21.18 | 0.97 |
| 01/24 | 882 | 882 | 871 | 872 | -1.25% | 210,000 | 636億7165万 | +3.2% | 21.52 | 0.98 |
| 01/23 | 895 | 899 | 881 | 883 | -1.23% | 220,000 | 644億7485万 | +4.74% | 21.8 | 1 |
| 01/22 | 891 | 895 | 883 | 894 | +0.9% | 181,600 | 652億7804万 | +6.18% | 22.07 | 1.01 |
| 01/21 | 889 | 894 | 883 | 886 | +0.45% | 214,400 | 646億9390万 | +5.48% | 21.87 | 1 |
| 01/20 | 886 | 888 | 879 | 882 | +0.23% | 167,400 | 644億183万 | +5.13% | 21.77 | 0.99 |
| 01/17 | 861 | 880 | 861 | 880 | +1.97% | 187,000 | 642億5579万 | +5.01% | 21.72 | 0.99 |
| 01/16 | 874 | 876 | 863 | 863 | -0.92% | 203,100 | 630億1449万 | +3.11% | 21.3 | 0.97 |
| 01/15 | 872 | 873 | 866 | 871 | +1.28% | 238,300 | 635億9863万 | +4.19% | 21.5 | 0.98 |
| 01/14 | 849 | 862 | 845 | 860 | +1.18% | 331,700 | 627億9543万 | +2.87% | 21.23 | 0.97 |
| 01/10 | 844 | 850 | 841 | 850 | +0.24% | 198,600 | 620億6525万 | +1.67% | 20.98 | 0.96 |
| 01/09 | 844 | 848 | 841 | 848 | +0.47% | 187,700 | 619億1922万 | +1.31% | 20.93 | 0.96 |
| 01/08 | 845 | 845 | 836 | 844 | +0.96% | 206,100 | 616億2715万 | +0.72% | 20.83 | 0.95 |
| 01/07 | 843 | 843 | 836 | 836 | -0.95% | 142,100 | 610億4300万 | -0.24% | 20.64 | 0.94 |
| 01/06 | 848 | 849 | 840 | 844 | +0.12% | 232,400 | 616億2715万 | +0.6% | 20.83 | 0.95 |
| 2013 |
| 12/30 | 836 | 847 | 833 | 843 | +0.84% | 188,300 | 615億5413万 | +0.36% | 20.81 | 0.95 |
| 12/27 | 821 | 836 | 820 | 836 | +1.83% | 170,100 | 610億4300万 | -0.48% | 20.64 | 0.94 |
| 12/26 | 805 | 822 | 802 | 821 | +2.88% | 256,500 | 599億4773万 | -2.38% | 20.27 | 0.93 |
| 12/25 | 802 | 807 | 796 | 798 | -0.75% | 415,100 | 582億6832万 | -5.34% | 19.7 | 0.9 |
| 12/24 | 817 | 817 | 802 | 804 | -1.95% | 344,000 | 587億643万 | -4.96% | 19.85 | 0.91 |
| 12/20 | 817 | 824 | 817 | 820 | -0.12% | 138,000 | 598億7472万 | -3.3% | 20.24 | 0.92 |
| 12/19 | 836 | 836 | 820 | 821 | -1.56% | 274,600 | 599億4773万 | -3.3% | 20.27 | 0.93 |
| 12/18 | 811 | 835 | 811 | 834 | +3.22% | 307,300 | 608億9697万 | -2% | 20.59 | 0.94 |
| 12/17 | 800 | 812 | 800 | 808 | +2.02% | 187,700 | 589億9850万 | -5.05% | 19.94 | 0.91 |
| 12/16 | 823 | 825 | 788 | 792 | -4.35% | 634,600 | 578億3021万 | -7.26% | 19.55 | 0.89 |
| 12/13 | 831 | 838 | 820 | 828 | -1.08% | 441,000 | 604億5886万 | -3.27% | 20.44 | 0.93 |
| 12/12 | 843 | 846 | 832 | 837 | -0.95% | 266,800 | 611億1602万 | -2.33% | 20.66 | 0.94 |
| 12/11 | 856 | 856 | 843 | 845 | -1.52% | 368,400 | 617億16万 | -1.97% | 20.86 | 0.95 |
| 12/10 | 857 | 863 | 855 | 858 | +0.59% | 193,800 | 626億4940万 | -1.04% | 21.18 | 0.97 |
| 12/09 | 855 | 858 | 852 | 853 | +0.12% | 188,000 | 622億8431万 | -2.07% | 21.06 | 0.96 |
| 12/06 | 851 | 857 | 851 | 852 | +0.12% | 153,600 | 622億1129万 | -2.74% | 21.03 | 0.96 |
| 12/05 | 854 | 859 | 851 | 851 | -0.7% | 172,600 | 621億3827万 | -3.41% | 21.01 | 0.96 |
| 12/04 | 861 | 864 | 854 | 857 | -0.81% | 159,200 | 625億7638万 | -3.38% | 21.15 | 0.97 |
| 12/03 | 868 | 869 | 863 | 864 | 0% | 113,500 | 630億8751万 | -3.25% | 21.33 | 0.97 |
| 12/02 | 861 | 868 | 861 | 864 | +0.35% | 171,800 | 630億8751万 | -3.79% | 21.33 | 0.97 |
| 11/29 | 870 | 875 | 860 | 861 | -0.69% | 266,500 | 628億6845万 | -4.65% | 21.25 | 0.97 |
| 11/28 | 862 | 870 | 862 | 867 | +0.7% | 223,600 | 633億656万 | -4.52% | 21.4 | 0.98 |
| 11/27 | 857 | 865 | 857 | 861 | +0.23% | 240,600 | 628億6845万 | -5.7% | 21.25 | 0.97 |
| 11/26 | 861 | 863 | 854 | 859 | -0.46% | 239,200 | 627億2242万 | -6.43% | 21.2 | 0.97 |
| 11/25 | 855 | 863 | 855 | 863 | +1.17% | 182,700 | 630億1449万 | -6.5% | 21.3 | 0.97 |
| 11/22 | 866 | 875 | 853 | 853 | -1.5% | 495,200 | 622億8431万 | -7.98% | 21.06 | 0.96 |
| 11/21 | 868 | 871 | 862 | 866 | -0.23% | 220,600 | 632億3354万 | -6.98% | 21.38 | 0.98 |
| 11/20 | 859 | 868 | 859 | 868 | +1.28% | 229,800 | 633億7958万 | -7.17% | 21.43 | 0.98 |
| 11/19 | 868 | 869 | 856 | 857 | -0.58% | 244,700 | 625億7638万 | -8.64% | 21.15 | 0.97 |
| 11/18 | 859 | 868 | 855 | 862 | +0.82% | 320,100 | 629億4147万 | -8.59% | 21.28 | 0.97 |
| 11/15 | 850 | 858 | 850 | 855 | +0.35% | 477,300 | 624億3034万 | -9.71% | 21.1 | 0.96 |
| 11/14 | 856 | 857 | 849 | 852 | -0.23% | 377,400 | 622億1129万 | -10.41% | 21.03 | 0.96 |
| 11/13 | 867 | 868 | 849 | 854 | -1.04% | 458,300 | 623億5733万 | -10.58% | 21.08 | 0.96 |
| 11/12 | 846 | 865 | 832 | 863 | +0.82% | 501,500 | 630億1449万 | -9.92% | 21.3 | 0.97 |
| 11/11 | 855 | 869 | 850 | 856 | -0.12% | 429,800 | 625億336万 | -10.93% | 21.13 | 0.96 |
| 11/08 | 890 | 898 | 842 | 857 | -9.5% | 1,130,200 | 625億7638万 | -11.28% | 21.15 | 0.97 |
| 11/07 | 958 | 962 | 924 | 947 | -2.07% | 352,400 | 691億4800万 | -2.37% | 23.38 | 1.07 |
| 11/06 | 972 | 980 | 962 | 967 | -0.62% | 149,800 | 706億835万 | -0.31% | 23.87 | 1.09 |
| 11/05 | 972 | 985 | 969 | 973 | +0.72% | 179,800 | 710億4646万 | +0.21% | 24.02 | 1.1 |
| 11/01 | 979 | 983 | 961 | 966 | -1.83% | 153,000 | 705億3534万 | -0.62% | 23.84 | 1.09 |
| 10/31 | 997 | 1,003 | 982 | 984 | -1.3% | 148,600 | 718億4966万 | +1.13% | 24.29 | 1.11 |
| 10/30 | 1,010 | 1,017 | 996 | 997 | -1.19% | 404,100 | 727億9889万 | +2.47% | 24.61 | 1.12 |
