株価チャート
2013/09/12～2014/02/13
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 |
| 02/13 | 177 | 177 | 175 | 177 | +0.57% | 1,622,000 | 889億2727万 | +0.57% | 27.84 | 1.15 |
| 02/12 | 176 | 177 | 175 | 176 | +0.57% | 1,370,000 | 884億2486万 | 0% | 27.68 | 1.15 |
| 02/10 | 176 | 177 | 175 | 175 | 0% | 984,000 | 879億2245万 | -0.57% | 27.53 | 1.14 |
| 02/07 | 172 | 175 | 172 | 175 | +2.34% | 1,567,000 | 879億2245万 | -1.13% | 27.53 | 1.14 |
| 02/06 | 172 | 173 | 170 | 171 | -0.58% | 2,598,000 | 859億1279万 | -3.39% | 26.9 | 1.11 |
| 02/05 | 177 | 178 | 171 | 172 | 0% | 6,662,000 | 864億1520万 | -3.37% | 27.05 | 1.12 |
| 02/04 | 170 | 173 | 170 | 172 | +0.58% | 6,437,000 | 864億1520万 | -3.37% | 27.05 | 1.12 |
| 02/03 | 170 | 172 | 170 | 171 | +0.59% | 2,819,000 | 859億1279万 | -4.47% | 26.9 | 1.11 |
| 01/31 | 173 | 174 | 170 | 170 | -1.16% | 4,036,000 | 854億1038万 | -5.56% | 26.74 | 1.11 |
| 01/30 | 173 | 174 | 170 | 172 | -1.15% | 4,985,000 | 864億1520万 | -4.44% | 27.05 | 1.12 |
| 01/29 | 174 | 175 | 172 | 174 | +1.16% | 5,569,000 | 874億2003万 | -3.87% | 27.37 | 1.13 |
| 01/28 | 177 | 177 | 171 | 172 | -2.82% | 8,995,000 | 864億1520万 | -5.49% | 27.05 | 1.12 |
| 01/27 | 179 | 181 | 176 | 177 | 0% | 12,942,000 | 889億2727万 | -2.75% | 27.84 | 1.15 |
| 01/24 | 179 | 179 | 177 | 177 | -1.12% | 4,931,000 | 889億2727万 | -3.28% | 27.84 | 1.15 |
| 01/23 | 181 | 181 | 179 | 179 | 0% | 7,654,000 | 899億3210万 | -2.19% | 28.16 | 1.17 |
| 01/22 | 179 | 181 | 179 | 179 | 0% | 4,388,000 | 899億3210万 | -2.19% | 28.16 | 1.17 |
| 01/21 | 180 | 180 | 179 | 179 | -0.56% | 1,306,000 | 899億3210万 | -2.72% | 28.16 | 1.17 |
| 01/20 | 180 | 180 | 179 | 180 | +0.56% | 1,025,000 | 904億3452万 | -2.17% | 28.31 | 1.17 |
| 01/17 | 180 | 180 | 179 | 179 | -0.56% | 1,916,000 | 899億3210万 | -2.72% | 28.16 | 1.17 |
| 01/16 | 180 | 181 | 179 | 180 | 0% | 3,855,000 | 904億3452万 | -2.17% | 28.31 | 1.17 |
| 01/15 | 178 | 181 | 178 | 180 | +1.12% | 4,251,000 | 904億3452万 | -2.7% | 28.31 | 1.17 |
| 01/14 | 179 | 179 | 177 | 178 | -0.56% | 6,840,000 | 894億2969万 | -3.78% | 28 | 1.16 |
| 01/10 | 178 | 179 | 177 | 179 | +0.56% | 5,553,000 | 899億3210万 | -3.24% | 28.16 | 1.17 |
| 01/09 | 177 | 179 | 177 | 178 | +0.56% | 5,398,000 | 894億2969万 | -4.3% | 28 | 1.16 |
| 01/08 | 179 | 180 | 176 | 177 | -1.12% | 11,962,000 | 889億2727万 | -4.84% | 27.84 | 1.15 |
| 01/07 | 180 | 181 | 179 | 179 | -0.56% | 7,073,000 | 899億3210万 | -4.28% | 28.16 | 1.17 |
| 01/06 | 180 | 182 | 179 | 180 | -1.64% | 17,760,000 | 904億3452万 | -3.74% | 28.31 | 1.17 |
| 2013 |
| 12/30 | 178 | 184 | 178 | 183 | -2.66% | 19,489,000 | 907億6515万 | -2.14% | 28.42 | 1.15 |
| 12/27 | 189 | 190 | 188 | 188 | -0.53% | 1,003,000 | 932億4507万 | 0% | 29.19 | 1.18 |
| 12/26 | 187 | 189 | 186 | 189 | +1.61% | 1,172,000 | 937億4105万 | +0.53% | 29.35 | 1.19 |
| 12/25 | 187 | 188 | 185 | 186 | -1.06% | 1,332,000 | 922億5310万 | -0.53% | 28.88 | 1.17 |
| 12/24 | 188 | 189 | 187 | 188 | 0% | 1,135,000 | 932億4507万 | 0% | 29.19 | 1.18 |
| 12/20 | 187 | 189 | 187 | 188 | -0.53% | 1,446,000 | 932億4507万 | 0% | 29.19 | 1.18 |
| 12/19 | 189 | 190 | 188 | 189 | +0.53% | 2,197,000 | 937億4105万 | +0.53% | 29.35 | 1.19 |
| 12/18 | 188 | 190 | 187 | 188 | -0.53% | 1,563,000 | 932億4507万 | +0.53% | 29.19 | 1.18 |
| 12/17 | 186 | 189 | 186 | 189 | +2.16% | 1,508,000 | 937億4105万 | +1.07% | 29.35 | 1.19 |
| 12/16 | 187 | 187 | 185 | 185 | -1.07% | 960,000 | 917億5711万 | -1.07% | 28.73 | 1.16 |
| 12/13 | 186 | 188 | 185 | 187 | 0% | 3,148,000 | 927億4908万 | 0% | 29.04 | 1.18 |
| 12/12 | 185 | 187 | 185 | 187 | +0.54% | 910,000 | 927億4908万 | 0% | 29.04 | 1.18 |
| 12/11 | 188 | 188 | 186 | 186 | -1.06% | 802,000 | 922億5310万 | 0% | 28.88 | 1.17 |
| 12/10 | 188 | 188 | 187 | 188 | +0.53% | 732,000 | 932億4507万 | +1.08% | 29.19 | 1.18 |
| 12/09 | 187 | 188 | 186 | 187 | +0.54% | 877,000 | 927億4908万 | +0.54% | 29.04 | 1.18 |
| 12/06 | 185 | 187 | 184 | 186 | +0.54% | 981,000 | 922億5310万 | 0% | 28.88 | 1.17 |
| 12/05 | 186 | 187 | 185 | 185 | -0.54% | 1,197,000 | 917億5711万 | -0.54% | 28.73 | 1.16 |
| 12/04 | 187 | 188 | 186 | 186 | -1.59% | 1,548,000 | 922億5310万 | 0% | 28.88 | 1.17 |
| 12/03 | 189 | 189 | 187 | 189 | +1.07% | 1,000,000 | 937億4105万 | +1.61% | 29.35 | 1.19 |
| 12/02 | 188 | 189 | 187 | 187 | 0% | 552,000 | 927億4908万 | +0.54% | 29.04 | 1.18 |
| 11/29 | 188 | 189 | 186 | 187 | -1.06% | 890,000 | 927億4908万 | +0.54% | 29.04 | 1.18 |
| 11/28 | 188 | 190 | 188 | 189 | +0.53% | 1,163,000 | 937億4105万 | +1.61% | 29.35 | 1.19 |
| 11/27 | 187 | 189 | 187 | 188 | 0% | 759,000 | 932億4507万 | +1.08% | 29.19 | 1.18 |
| 11/26 | 189 | 189 | 187 | 188 | -1.05% | 1,065,000 | 932億4507万 | +1.08% | 29.19 | 1.18 |
| 11/25 | 189 | 190 | 187 | 190 | +1.06% | 1,098,000 | 942億3704万 | +2.15% | 29.5 | 1.19 |
| 11/22 | 190 | 190 | 187 | 188 | -1.05% | 1,966,000 | 932億4507万 | +1.08% | 29.19 | 1.18 |
| 11/21 | 187 | 190 | 187 | 190 | +2.15% | 1,860,000 | 942億3704万 | +2.15% | 29.5 | 1.19 |
| 11/20 | 188 | 188 | 186 | 186 | -1.06% | 706,000 | 922億5310万 | 0% | 28.88 | 1.17 |
| 11/19 | 187 | 188 | 186 | 188 | +0.53% | 1,226,000 | 932億4507万 | +1.08% | 29.19 | 1.18 |
| 11/18 | 189 | 189 | 187 | 187 | -1.06% | 731,000 | 927億4908万 | +0.54% | 29.04 | 1.18 |
| 11/15 | 187 | 189 | 186 | 189 | +1.61% | 1,705,000 | 937億4105万 | +2.16% | 29.35 | 1.19 |
| 11/14 | 185 | 187 | 184 | 186 | +0.54% | 1,506,000 | 922億5310万 | +0.54% | 28.88 | 1.17 |
| 11/13 | 184 | 185 | 183 | 185 | +0.54% | 710,000 | 917億5711万 | 0% | 28.73 | 1.16 |
| 11/12 | 182 | 185 | 181 | 184 | +1.1% | 1,521,000 | 912億6113万 | -0.54% | 28.57 | 1.16 |
| 11/11 | 181 | 182 | 179 | 182 | +1.68% | 1,197,000 | 902億6916万 | -1.09% | 28.26 | 1.14 |
| 11/08 | 179 | 181 | 178 | 179 | -0.56% | 2,048,000 | 887億8121万 | -2.72% | 27.8 | 1.12 |
| 11/07 | 182 | 182 | 180 | 180 | -1.64% | 1,060,000 | 892億7719万 | -2.7% | 27.95 | 1.13 |
| 11/06 | 181 | 183 | 178 | 183 | -1.61% | 2,994,000 | 907億6515万 | -1.08% | 28.42 | 1.15 |
| 11/05 | 187 | 187 | 183 | 186 | +0.54% | 1,323,000 | 922億5310万 | +0.54% | 28.88 | 1.17 |
| 11/01 | 188 | 188 | 185 | 185 | -1.6% | 853,000 | 917億5711万 | 0% | 28.73 | 1.16 |
| 10/31 | 187 | 189 | 186 | 188 | 0% | 916,000 | 932億4507万 | +1.62% | 29.19 | 1.18 |
| 10/30 | 187 | 188 | 186 | 188 | +1.08% | 1,053,000 | 932億4507万 | +1.62% | 29.19 | 1.18 |
| 10/29 | 185 | 186 | 184 | 186 | +0.54% | 499,000 | 922億5310万 | +0.54% | 28.88 | 1.17 |
| 10/28 | 186 | 187 | 184 | 185 | +0.54% | 792,000 | 917億5711万 | 0% | 28.73 | 1.16 |
| 10/25 | 187 | 187 | 184 | 184 | -1.6% | 1,148,000 | 912億6113万 | -0.54% | 28.57 | 1.16 |
| 10/24 | 185 | 187 | 185 | 187 | +0.54% | 795,000 | 927億4908万 | +0.54% | 29.04 | 1.18 |
| 10/23 | 189 | 190 | 186 | 186 | -1.59% | 797,000 | 922億5310万 | 0% | 28.88 | 1.17 |
| 10/22 | 188 | 190 | 188 | 189 | +0.53% | 1,062,000 | 937億4105万 | +1.61% | 29.35 | 1.19 |
| 10/21 | 188 | 189 | 187 | 188 | +0.53% | 623,000 | 932億4507万 | +1.62% | 29.19 | 1.18 |
| 10/18 | 187 | 188 | 186 | 187 | -0.53% | 680,000 | 927億4908万 | +1.08% | 29.04 | 1.18 |
| 10/17 | 187 | 188 | 186 | 188 | +1.08% | 621,000 | 932億4507万 | +1.62% | 29.19 | 1.18 |
| 10/16 | 186 | 187 | 185 | 186 | -0.53% | 668,000 | 922億5310万 | +0.54% | 28.88 | 1.17 |
| 10/15 | 186 | 187 | 185 | 187 | +0.54% | 846,000 | 927億4908万 | +1.08% | 29.04 | 1.18 |
| 10/11 | 185 | 187 | 184 | 186 | +2.2% | 1,673,000 | 922億5310万 | +0.54% | 28.88 | 1.17 |
| 10/10 | 180 | 183 | 179 | 182 | +1.68% | 1,374,000 | 902億6916万 | -1.62% | 28.26 | 1.14 |
| 10/09 | 179 | 180 | 176 | 179 | 0% | 1,620,000 | 887億8121万 | -3.76% | 27.8 | 1.12 |
| 10/08 | 179 | 181 | 179 | 179 | -0.56% | 635,000 | 887億8121万 | -3.76% | 27.8 | 1.12 |
| 10/07 | 180 | 182 | 179 | 180 | -0.55% | 1,279,000 | 892億7719万 | -3.23% | 27.95 | 1.13 |
| 10/04 | 182 | 182 | 180 | 181 | -0.55% | 1,132,000 | 897億7318万 | -2.69% | 28.11 | 1.14 |
| 10/03 | 182 | 184 | 182 | 182 | 0% | 1,226,000 | 902億6916万 | -2.15% | 28.26 | 1.14 |
| 10/02 | 186 | 187 | 182 | 182 | -2.15% | 1,415,000 | 902億6916万 | -2.67% | 28.26 | 1.14 |
| 10/01 | 187 | 188 | 186 | 186 | 0% | 705,000 | 922億5310万 | -0.53% | 28.88 | 1.17 |
| 09/30 | 186 | 188 | 185 | 186 | -1.06% | 915,000 | 922億5310万 | -0.53% | 28.88 | 1.2 |
| 09/27 | 190 | 190 | 188 | 188 | -1.05% | 866,000 | 932億4507万 | +0.53% | 29.19 | 1.22 |
| 09/26 | 189 | 190 | 186 | 190 | +1.6% | 1,297,000 | 942億3704万 | +1.6% | 29.5 | 1.23 |
| 09/25 | 189 | 190 | 186 | 187 | -1.06% | 1,314,000 | 927億4908万 | 0% | 29.04 | 1.21 |
| 09/24 | 189 | 189 | 187 | 189 | 0% | 719,000 | 937億4105万 | +1.07% | 29.35 | 1.22 |
| 09/20 | 189 | 190 | 188 | 189 | 0% | 1,490,000 | 936億9540万 | +0.53% | 29.36 | 1.22 |
| 09/19 | 189 | 189 | 187 | 189 | +0.53% | 945,000 | 936億9540万 | +0.53% | 29.36 | 1.22 |
| 09/18 | 187 | 188 | 186 | 188 | +1.62% | 900,000 | 931億9966万 | -0.53% | 29.21 | 1.22 |
| 09/17 | 189 | 190 | 185 | 185 | -1.6% | 1,539,000 | 917億1243万 | -2.12% | 28.74 | 1.2 |
| 09/13 | 184 | 188 | 184 | 188 | +1.62% | 3,205,000 | 931億9966万 | -1.05% | 29.21 | 1.22 |
| 09/12 | 186 | 187 | 185 | 185 | 0% | 711,000 | 917億1243万 | -3.14% | 28.74 | 1.2 |
