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 | 2,105 | 2,110 | 2,105 | 2,109 | +0.24% | 11,000 | 480億4934万 | -1.63% | 107.28 | 2.1 |
| 03/28 | 2,101 | 2,108 | 2,101 | 2,104 | +0.14% | 8,000 | 479億3543万 | -1.91% | 107.02 | 2.1 |
| 03/27 | 2,112 | 2,118 | 2,101 | 2,101 | -2.55% | 23,000 | 478億6708万 | -2.14% | 106.87 | 2.09 |
| 03/26 | 2,142 | 2,163 | 2,142 | 2,156 | -0.55% | 17,000 | 491億2014万 | +0.37% | 109.67 | 2.15 |
| 03/25 | 2,159 | 2,168 | 2,155 | 2,168 | +0.46% | 13,000 | 493億9354万 | +0.93% | 110.28 | 2.16 |
| 03/24 | 2,161 | 2,162 | 2,156 | 2,158 | +0.19% | 8,000 | 491億6571万 | +0.51% | 109.77 | 2.15 |
| 03/20 | 2,153 | 2,174 | 2,151 | 2,154 | -0.74% | 48,000 | 490億7458万 | +0.37% | 109.56 | 2.15 |
| 03/19 | 2,147 | 2,170 | 2,147 | 2,170 | +0.46% | 11,000 | 494億3911万 | +1.12% | 110.38 | 2.16 |
| 03/18 | 2,159 | 2,160 | 2,146 | 2,160 | +0.23% | 14,000 | 492億1128万 | +0.75% | 109.87 | 2.15 |
| 03/17 | 2,141 | 2,155 | 2,141 | 2,155 | +0.65% | 14,000 | 490億9736万 | +0.56% | 109.62 | 2.15 |
| 03/14 | 2,154 | 2,154 | 2,141 | 2,141 | -0.6% | 11,000 | 487億7840万 | -0.05% | 108.9 | 2.13 |
| 03/13 | 2,150 | 2,154 | 2,150 | 2,154 | +0.56% | 3,000 | 490億7458万 | +0.61% | 109.56 | 2.15 |
| 03/12 | 2,149 | 2,150 | 2,142 | 2,142 | +0.05% | 4,000 | 488億118万 | +0.09% | 108.95 | 2.14 |
| 03/11 | 2,145 | 2,150 | 2,141 | 2,141 | -0.19% | 4,000 | 487億7840万 | +0.05% | 108.9 | 2.13 |
| 03/10 | 2,155 | 2,155 | 2,140 | 2,145 | -0.46% | 8,000 | 488億6953万 | +0.28% | 109.11 | 2.14 |
| 03/07 | 2,150 | 2,155 | 2,140 | 2,155 | +0.05% | 13,000 | 490億9736万 | +0.75% | 109.62 | 2.15 |
| 03/06 | 2,145 | 2,154 | 2,140 | 2,154 | +0.65% | 7,000 | 490億7458万 | +0.75% | 109.56 | 2.15 |
| 03/05 | 2,141 | 2,145 | 2,140 | 2,140 | -0.23% | 4,000 | 487億5562万 | +0.14% | 108.85 | 2.13 |
| 03/04 | 2,150 | 2,150 | 2,145 | 2,145 | -0.19% | 7,000 | 488億6953万 | +0.37% | 109.11 | 2.14 |
| 03/03 | 2,145 | 2,149 | 2,145 | 2,149 | 0% | 3,000 | 489億6066万 | +0.56% | 109.31 | 2.14 |
| 02/28 | 2,149 | 2,149 | 2,146 | 2,149 | +0.14% | 5,000 | 489億6066万 | +0.56% | 109.31 | 2.14 |
| 02/27 | 2,135 | 2,146 | 2,135 | 2,146 | +0.52% | 4,000 | 488億9231万 | +0.42% | 109.16 | 2.14 |
| 02/26 | 2,134 | 2,135 | 2,134 | 2,135 | 0% | 2,000 | 486億4170万 | -0.09% | 108.6 | 2.13 |
| 02/25 | 2,112 | 2,135 | 2,112 | 2,135 | -0.47% | 21,000 | 486億4170万 | -0.09% | 108.6 | 2.13 |
| 02/24 | 2,139 | 2,145 | 2,139 | 2,145 | +0.47% | 2,000 | 488億6953万 | +0.33% | 109.11 | 2.14 |
| 02/21 | 2,135 | 2,135 | 2,135 | 2,135 | +0.23% | 2,000 | 486億4170万 | -0.09% | 108.6 | 2.13 |
| 02/20 | 2,127 | 2,135 | 2,127 | 2,130 | -0.47% | 6,000 | 485億2779万 | -0.33% | 108.34 | 2.12 |
| 02/19 | 2,140 | 2,140 | 2,140 | 2,140 | -0.09% | 4,000 | 487億5562万 | +0.14% | 108.85 | 2.13 |
| 02/18 | 2,148 | 2,148 | 2,142 | 2,142 | -0.28% | 3,000 | 488億118万 | +0.23% | 108.95 | 2.14 |
| 02/17 | 2,131 | 2,149 | 2,131 | 2,148 | -0.05% | 4,000 | 489億3788万 | +0.56% | 109.26 | 2.14 |
| 02/14 | 2,149 | 2,149 | 2,127 | 2,149 | +0.42% | 4,000 | 489億6066万 | +0.66% | 109.31 | 2.14 |
| 02/13 | 2,131 | 2,140 | 2,131 | 2,140 | +0.42% | 3,000 | 487億5562万 | +0.28% | 108.85 | 2.13 |
| 02/12 | 2,135 | 2,136 | 2,131 | 2,131 | -0.19% | 4,000 | 485億5057万 | -0.14% | 108.39 | 2.12 |
| 02/10 | 2,130 | 2,135 | 2,123 | 2,135 | +0.66% | 8,000 | 486億4170万 | +0.09% | 108.6 | 2.13 |
| 02/07 | 2,131 | 2,135 | 2,121 | 2,121 | -0.47% | 3,000 | 483億2274万 | -0.56% | 107.89 | 2.11 |
| 02/06 | 2,120 | 2,131 | 2,120 | 2,131 | +0.52% | 3,000 | 485億5057万 | -0.05% | 108.39 | 2.12 |
| 02/05 | 2,130 | 2,130 | 2,120 | 2,120 | -0.52% | 5,000 | 482億9996万 | -0.52% | 107.84 | 2.11 |
| 02/04 | 2,130 | 2,131 | 2,120 | 2,131 | -0.05% | 15,000 | 485億5057万 | +0.05% | 108.39 | 2.12 |
| 02/03 | 2,133 | 2,133 | 2,132 | 2,132 | -0.05% | 6,000 | 485億7335万 | +0.14% | 108.45 | 2.13 |
| 01/31 | 2,154 | 2,154 | 2,133 | 2,133 | -0.47% | 5,000 | 485億9613万 | +0.28% | 108.5 | 2.13 |
| 01/30 | 2,149 | 2,149 | 2,133 | 2,143 | +0.56% | 9,000 | 488億2396万 | +0.8% | 109 | 2.14 |
| 01/29 | 2,155 | 2,156 | 2,131 | 2,131 | +0.05% | 5,000 | 485億5057万 | +0.33% | 108.39 | 2.12 |
| 01/28 | 2,133 | 2,155 | 2,130 | 2,130 | -0.09% | 10,000 | 485億2779万 | +0.33% | 108.34 | 2.12 |
| 01/27 | 2,149 | 2,149 | 2,132 | 2,132 | -0.79% | 11,000 | 485億7335万 | +0.47% | 108.45 | 2.13 |
| 01/24 | 2,150 | 2,150 | 2,141 | 2,149 | -0.05% | 7,000 | 489億6066万 | +1.37% | 109.31 | 2.14 |
| 01/23 | 2,146 | 2,150 | 2,146 | 2,150 | 0% | 6,000 | 489億8345万 | +1.46% | 109.36 | 2.14 |
| 01/22 | 2,146 | 2,150 | 2,145 | 2,150 | +0.19% | 6,000 | 489億8345万 | +1.56% | 109.36 | 2.14 |
| 01/21 | 2,144 | 2,150 | 2,144 | 2,146 | +0.09% | 7,000 | 488億9231万 | +1.47% | 109.16 | 2.14 |
| 01/20 | 2,145 | 2,145 | 2,134 | 2,144 | +0.37% | 6,000 | 488億4675万 | +1.47% | 109.06 | 2.14 |
| 01/17 | 2,131 | 2,140 | 2,131 | 2,136 | -0.19% | 4,000 | 486億6448万 | +1.18% | 108.65 | 2.13 |
| 01/16 | 2,125 | 2,140 | 2,125 | 2,140 | +0.47% | 8,000 | 487億5562万 | +1.42% | 108.85 | 2.13 |
| 01/15 | 2,120 | 2,130 | 2,120 | 2,130 | 0% | 7,000 | 485億2779万 | +1.04% | 108.34 | 2.12 |
| 01/14 | 2,132 | 2,132 | 2,130 | 2,130 | +0.38% | 4,000 | 485億2779万 | +1.09% | 108.34 | 2.12 |
| 01/10 | 2,122 | 2,122 | 2,122 | 2,122 | 0% | 2,000 | 483億4552万 | +0.76% | 107.94 | 2.12 |
| 01/09 | 2,110 | 2,122 | 2,110 | 2,122 | 0% | 7,000 | 483億4552万 | +0.81% | 107.94 | 2.12 |
| 01/08 | 2,130 | 2,130 | 2,122 | 2,122 | -0.38% | 3,000 | 483億4552万 | +0.86% | 107.94 | 2.12 |
| 01/07 | 2,132 | 2,135 | 2,130 | 2,130 | +0.28% | 9,000 | 485億2779万 | +1.28% | 108.34 | 2.12 |
| 01/06 | 2,125 | 2,125 | 2,124 | 2,124 | +0.47% | 6,000 | 483億9109万 | +1.09% | 108.04 | 2.12 |
| 2013 |
| 12/30 | 2,105 | 2,115 | 2,105 | 2,114 | +0.14% | 6,000 | 481億6326万 | +0.67% | 107.54 | 2.11 |
| 12/27 | 2,107 | 2,111 | 2,107 | 2,111 | +0.24% | 4,000 | 480億9491万 | +0.57% | 107.39 | 2.11 |
| 12/26 | 2,094 | 2,118 | 2,094 | 2,106 | +0.57% | 9,000 | 479億8099万 | +0.38% | 107.14 | 2.1 |
| 12/25 | 2,095 | 2,100 | 2,094 | 2,094 | -0.05% | 15,000 | 477億760万 | -0.19% | 106.52 | 2.09 |
| 12/24 | 2,095 | 2,100 | 2,094 | 2,095 | -0.05% | 13,000 | 477億3038万 | -0.14% | 106.58 | 2.09 |
| 12/20 | 2,098 | 2,100 | 2,096 | 2,096 | -0.1% | 13,000 | 477億5316万 | -0.1% | 106.63 | 2.09 |
| 12/19 | 2,098 | 2,100 | 2,098 | 2,098 | -0.05% | 13,000 | 477億9873万 | 0% | 106.73 | 2.09 |
| 12/18 | 2,103 | 2,103 | 2,099 | 2,099 | -0.05% | 14,000 | 478億2151万 | +0.1% | 106.78 | 2.09 |
| 12/17 | 2,106 | 2,106 | 2,100 | 2,100 | 0% | 5,000 | 478億4430万 | +0.14% | 106.83 | 2.09 |
| 12/16 | 2,104 | 2,104 | 2,100 | 2,100 | -0.1% | 9,000 | 478億4430万 | +0.14% | 106.83 | 2.09 |
| 12/13 | 2,099 | 2,103 | 2,098 | 2,102 | -0.05% | 8,000 | 478億8986万 | +0.29% | 106.93 | 2.1 |
| 12/12 | 2,104 | 2,105 | 2,103 | 2,103 | 0% | 9,000 | 479億1264万 | +0.33% | 106.98 | 2.1 |
| 12/11 | 2,104 | 2,105 | 2,103 | 2,103 | +0.05% | 7,000 | 479億1264万 | +0.33% | 106.98 | 2.1 |
| 12/10 | 2,102 | 2,104 | 2,101 | 2,102 | +0.1% | 6,000 | 478億8986万 | +0.33% | 106.93 | 2.1 |
| 12/09 | 2,101 | 2,101 | 2,100 | 2,100 | -0.05% | 9,000 | 478億4430万 | +0.24% | 106.83 | 2.09 |
| 12/06 | 2,101 | 2,107 | 2,101 | 2,101 | 0% | 8,000 | 478億6708万 | +0.29% | 106.88 | 2.1 |
| 12/05 | 2,105 | 2,105 | 2,101 | 2,101 | -0.14% | 6,000 | 478億6708万 | +0.29% | 106.88 | 2.1 |
| 12/04 | 2,101 | 2,105 | 2,101 | 2,104 | +0.14% | 5,000 | 479億3543万 | +0.43% | 107.03 | 2.1 |
| 12/03 | 2,104 | 2,104 | 2,101 | 2,101 | -0.05% | 9,000 | 478億6708万 | +0.29% | 106.88 | 2.1 |
| 12/02 | 2,102 | 2,102 | 2,100 | 2,102 | +0.19% | 9,000 | 478億8986万 | +0.33% | 106.93 | 2.1 |
| 11/29 | 2,095 | 2,098 | 2,095 | 2,098 | +0.1% | 6,000 | 477億9873万 | +0.14% | 106.73 | 2.09 |
| 11/28 | 2,095 | 2,098 | 2,091 | 2,096 | +0.05% | 8,000 | 477億5316万 | +0.05% | 106.63 | 2.09 |
| 11/27 | 2,095 | 2,099 | 2,095 | 2,095 | +0.24% | 3,000 | 477億3038万 | 0% | 106.58 | 2.09 |
| 11/26 | 2,095 | 2,095 | 2,090 | 2,090 | -0.05% | 5,000 | 476億1647万 | -0.24% | 106.32 | 2.08 |
| 11/25 | 2,090 | 2,096 | 2,089 | 2,091 | +0.05% | 8,000 | 476億3925万 | -0.24% | 106.37 | 2.09 |
| 11/22 | 2,098 | 2,098 | 2,090 | 2,090 | -0.05% | 7,000 | 476億1647万 | -0.29% | 106.32 | 2.08 |
| 11/21 | 2,090 | 2,091 | 2,090 | 2,091 | +0.05% | 3,000 | 476億3925万 | -0.24% | 106.37 | 2.09 |
| 11/20 | 2,090 | 2,098 | 2,090 | 2,090 | -0.38% | 4,000 | 476億1647万 | -0.29% | 106.32 | 2.08 |
| 11/19 | 2,096 | 2,098 | 2,090 | 2,098 | +0.1% | 4,000 | 477億9873万 | +0.1% | 106.73 | 2.09 |
| 11/18 | 2,096 | 2,096 | 2,091 | 2,096 | +0.14% | 6,000 | 477億5316万 | 0% | 106.63 | 2.09 |
| 11/15 | 2,088 | 2,093 | 2,088 | 2,093 | +0.38% | 3,000 | 476億8481万 | -0.14% | 106.47 | 2.09 |
| 11/14 | 2,085 | 2,098 | 2,085 | 2,085 | 0% | 5,000 | 475億255万 | -0.52% | 106.07 | 2.08 |
| 11/13 | 2,085 | 2,085 | 2,085 | 2,085 | -0.67% | 3,000 | 475億255万 | -0.52% | 106.07 | 2.08 |
| 11/12 | 2,085 | 2,099 | 2,085 | 2,099 | +0.67% | 4,000 | 478億2151万 | +0.1% | 106.78 | 2.09 |
| 11/11 | 2,091 | 2,091 | 2,085 | 2,085 | -0.71% | 14,000 | 475億255万 | -0.57% | 106.07 | 2.08 |
| 11/08 | 2,091 | 2,100 | 2,090 | 2,100 | +0.24% | 12,000 | 478億4430万 | +0.14% | 106.83 | 2.09 |
| 11/07 | 2,095 | 2,095 | 2,095 | 2,095 | 0% | 3,000 | 477億3038万 | -0.14% | 106.58 | 2.09 |
| 11/06 | 2,096 | 2,096 | 2,093 | 2,095 | -0.05% | 7,000 | 477億3038万 | -0.14% | 106.58 | 2.09 |
| 11/05 | 2,101 | 2,101 | 2,096 | 2,096 | -0.24% | 4,000 | 477億5316万 | -0.14% | 106.63 | 2.09 |
| 11/01 | 2,101 | 2,103 | 2,101 | 2,101 | 0% | 4,000 | 478億6708万 | +0.05% | 106.88 | 2.1 |
| 10/31 | 2,103 | 2,105 | 2,101 | 2,101 | -0.1% | 8,000 | 478億6708万 | -0.05% | 106.88 | 2.1 |
| 10/30 | 2,095 | 2,103 | 2,095 | 2,103 | +0.29% | 10,000 | 479億1264万 | -0.1% | 106.98 | 2.1 |
