株価チャート
2013/10/01～2014/02/28
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 |
| 02/28 | 1,049 | 1,049 | 1,026 | 1,036 | -0.1% | 62,500 | 334億2935万 | -2.36% | 8.76 | 0.73 |
| 02/27 | 1,040 | 1,047 | 1,036 | 1,037 | 0% | 46,000 | 334億6162万 | -2.72% | 8.77 | 0.74 |
| 02/26 | 1,036 | 1,045 | 1,025 | 1,037 | -1.89% | 113,500 | 334億6162万 | -3.08% | 8.77 | 0.74 |
| 02/25 | 1,066 | 1,067 | 1,050 | 1,057 | -0.84% | 341,500 | 341億698万 | -1.58% | 8.93 | 0.75 |
| 02/24 | 1,066 | 1,070 | 1,063 | 1,066 | 0% | 75,500 | 343億9739万 | -1.11% | 9.01 | 0.76 |
| 02/21 | 1,072 | 1,073 | 1,066 | 1,066 | -0.56% | 59,500 | 343億9739万 | -1.3% | 9.01 | 0.76 |
| 02/20 | 1,074 | 1,080 | 1,067 | 1,072 | +0.47% | 56,500 | 345億9099万 | -1.02% | 9.06 | 0.76 |
| 02/19 | 1,066 | 1,074 | 1,066 | 1,067 | -0.47% | 17,500 | 344億2965万 | -1.57% | 9.02 | 0.76 |
| 02/18 | 1,058 | 1,077 | 1,058 | 1,072 | +1.32% | 27,000 | 345億9099万 | -1.11% | 9.06 | 0.76 |
| 02/17 | 1,059 | 1,063 | 1,051 | 1,058 | 0% | 22,500 | 341億3924万 | -2.49% | 8.94 | 0.75 |
| 02/14 | 1,064 | 1,071 | 1,052 | 1,058 | +0.19% | 30,000 | 341億3924万 | -2.58% | 8.94 | 0.75 |
| 02/13 | 1,051 | 1,058 | 1,049 | 1,056 | +0.57% | 17,000 | 340億7471万 | -2.85% | 8.93 | 0.75 |
| 02/12 | 1,040 | 1,050 | 1,040 | 1,050 | +1.25% | 16,500 | 338億8110万 | -3.49% | 8.87 | 0.74 |
| 02/10 | 1,030 | 1,039 | 1,026 | 1,037 | +1.67% | 35,500 | 334億6162万 | -4.78% | 8.77 | 0.74 |
| 02/07 | 1,022 | 1,029 | 1,018 | 1,020 | +0.29% | 32,500 | 329億1307万 | -6.42% | 8.62 | 0.72 |
| 02/06 | 1,020 | 1,028 | 1,017 | 1,017 | -1.36% | 38,500 | 328億1627万 | -6.78% | 8.6 | 0.72 |
| 02/05 | 1,051 | 1,054 | 1,006 | 1,031 | -1.9% | 75,000 | 332億6802万 | -5.5% | 8.71 | 0.73 |
| 02/04 | 1,072 | 1,078 | 1,038 | 1,051 | -5.91% | 98,000 | 339億1337万 | -3.58% | 8.88 | 0.75 |
| 02/03 | 1,078 | 1,132 | 1,078 | 1,117 | +3.14% | 99,000 | 360億4304万 | +2.76% | 9.44 | 0.79 |
| 01/31 | 1,085 | 1,086 | 1,077 | 1,083 | +0.19% | 35,500 | 349億4594万 | +0.09% | 9.15 | 0.77 |
| 01/30 | 1,089 | 1,089 | 1,076 | 1,081 | -1.55% | 39,500 | 348億8140万 | +0.19% | 9.14 | 0.77 |
| 01/29 | 1,077 | 1,119 | 1,077 | 1,098 | +1.76% | 38,500 | 354億2995万 | +2.14% | 9.28 | 0.78 |
| 01/28 | 1,075 | 1,088 | 1,075 | 1,079 | -0.09% | 30,500 | 348億1687万 | +0.84% | 9.12 | 0.77 |
| 01/27 | 1,066 | 1,090 | 1,066 | 1,080 | -2.7% | 44,000 | 348億4913万 | +1.22% | 9.13 | 0.77 |
| 01/24 | 1,135 | 1,135 | 1,110 | 1,110 | -2.46% | 44,500 | 358億1717万 | +4.42% | 9.38 | 0.79 |
| 01/23 | 1,147 | 1,147 | 1,138 | 1,138 | -0.78% | 34,500 | 367億2066万 | +7.56% | 9.62 | 0.81 |
| 01/22 | 1,140 | 1,149 | 1,136 | 1,147 | -0.09% | 30,500 | 370億1107万 | +9.03% | 9.69 | 0.81 |
| 01/21 | 1,148 | 1,150 | 1,142 | 1,148 | 0% | 27,000 | 370億4334万 | +9.75% | 9.7 | 0.81 |
| 01/20 | 1,123 | 1,148 | 1,123 | 1,148 | +1.95% | 41,500 | 370億4334万 | +10.38% | 9.7 | 0.81 |
| 01/17 | 1,127 | 1,130 | 1,111 | 1,126 | 0% | 35,500 | 363億3345万 | +9% | 9.52 | 0.8 |
| 01/16 | 1,097 | 1,128 | 1,097 | 1,126 | +2.64% | 71,000 | 363億3345万 | +9.53% | 9.52 | 0.8 |
| 01/15 | 1,067 | 1,097 | 1,066 | 1,097 | +1.86% | 51,500 | 353億9768万 | +7.34% | 9.27 | 0.78 |
| 01/14 | 1,082 | 1,096 | 1,076 | 1,077 | -0.83% | 52,000 | 347億5233万 | +5.8% | 9.1 | 0.76 |
| 01/10 | 1,086 | 1,090 | 1,081 | 1,086 | -0.18% | 21,500 | 350億4274万 | +7% | 9.18 | 0.77 |
| 01/09 | 1,087 | 1,088 | 1,082 | 1,088 | +0.37% | 22,000 | 351億728万 | +7.51% | 9.2 | 0.77 |
| 01/08 | 1,072 | 1,084 | 1,070 | 1,084 | +1.12% | 26,500 | 349億7820万 | +7.43% | 9.16 | 0.77 |
| 01/07 | 1,079 | 1,079 | 1,071 | 1,072 | -0.65% | 22,000 | 345億9099万 | +6.56% | 9.06 | 0.76 |
| 01/06 | 1,080 | 1,080 | 1,072 | 1,079 | +0.84% | 32,500 | 348億1687万 | +7.58% | 9.12 | 0.77 |
| 2013 |
| 12/30 | 1,058 | 1,070 | 1,050 | 1,070 | +2.39% | 31,500 | 345億2646万 | +7.11% | 9.04 | 0.76 |
| 12/27 | 1,024 | 1,045 | 1,016 | 1,045 | +2.25% | 40,000 | 337億1976万 | +4.92% | 8.83 | 0.74 |
| 12/26 | 989 | 1,022 | 989 | 1,022 | +3.34% | 38,000 | 329億7761万 | +2.92% | 8.64 | 0.72 |
| 12/25 | 989 | 992 | 985 | 989 | 0% | 31,000 | 319億1277万 | -0.3% | 8.36 | 0.7 |
| 12/24 | 994 | 995 | 986 | 989 | -0.3% | 35,000 | 319億1277万 | -0.3% | 8.36 | 0.7 |
| 12/20 | 988 | 997 | 987 | 992 | -0.1% | 26,500 | 320億957万 | 0% | 8.38 | 0.7 |
| 12/19 | 991 | 998 | 988 | 993 | +0.2% | 29,000 | 320億4184万 | +0.1% | 8.39 | 0.7 |
| 12/18 | 987 | 995 | 974 | 991 | +0.51% | 35,500 | 319億7731万 | -0.1% | 8.38 | 0.7 |
| 12/17 | 989 | 989 | 980 | 986 | +0.51% | 17,000 | 318億1597万 | -0.5% | 8.33 | 0.7 |
| 12/16 | 990 | 990 | 980 | 981 | -0.91% | 17,500 | 316億5463万 | -1.01% | 8.29 | 0.7 |
| 12/13 | 985 | 994 | 985 | 990 | 0% | 40,000 | 319億4504万 | -0.1% | 8.37 | 0.7 |
| 12/12 | 990 | 991 | 986 | 990 | 0% | 8,000 | 319億4504万 | -0.1% | 8.37 | 0.7 |
| 12/11 | 991 | 995 | 989 | 990 | +0.1% | 10,500 | 319億4504万 | -0.1% | 8.37 | 0.7 |
| 12/10 | 991 | 991 | 984 | 989 | -0.2% | 15,000 | 319億1277万 | -0.2% | 8.36 | 0.7 |
| 12/09 | 993 | 993 | 988 | 991 | +0.51% | 9,500 | 319億7731万 | 0% | 8.38 | 0.7 |
| 12/06 | 981 | 987 | 980 | 986 | -0.1% | 12,000 | 318億1597万 | -0.5% | 8.33 | 0.7 |
| 12/05 | 985 | 997 | 982 | 987 | -0.4% | 11,500 | 318億4824万 | -0.4% | 8.34 | 0.7 |
| 12/04 | 997 | 999 | 971 | 991 | -1% | 29,500 | 319億7731万 | +0.1% | 8.38 | 0.7 |
| 12/03 | 1,004 | 1,004 | 996 | 1,001 | 0% | 11,000 | 322億9998万 | +1.21% | 8.46 | 0.71 |
| 12/02 | 1,003 | 1,006 | 991 | 1,001 | -0.79% | 23,500 | 322億9998万 | +1.21% | 8.46 | 0.71 |
| 11/29 | 1,003 | 1,012 | 1,001 | 1,009 | +0.7% | 31,500 | 325億5813万 | +2.23% | 8.53 | 0.72 |
| 11/28 | 1,007 | 1,008 | 1,002 | 1,002 | -0.3% | 17,500 | 323億3225万 | +1.62% | 8.47 | 0.71 |
| 11/27 | 998 | 1,005 | 995 | 1,005 | +0.7% | 38,000 | 324億2905万 | +1.93% | 8.49 | 0.71 |
| 11/26 | 990 | 998 | 990 | 998 | +0.4% | 15,500 | 322億318万 | +1.32% | 8.44 | 0.71 |
| 11/25 | 990 | 997 | 988 | 994 | +1.33% | 16,000 | 320億7411万 | +0.91% | 8.4 | 0.7 |
| 11/22 | 989 | 990 | 979 | 981 | -0.81% | 16,500 | 316億5463万 | -0.3% | 8.29 | 0.7 |
| 11/21 | 989 | 990 | 986 | 989 | +0.3% | 8,000 | 319億1277万 | +0.71% | 8.36 | 0.7 |
| 11/20 | 987 | 988 | 985 | 986 | -0.1% | 5,500 | 318億1597万 | +0.61% | 8.33 | 0.7 |
| 11/19 | 984 | 990 | 982 | 987 | +0.2% | 9,500 | 318億4824万 | +1.02% | 8.34 | 0.7 |
| 11/18 | 990 | 990 | 985 | 985 | -0.51% | 43,500 | 317億8370万 | +1.23% | 8.33 | 0.7 |
| 11/15 | 983 | 990 | 983 | 990 | +0.1% | 17,500 | 319億4504万 | +2.06% | 8.37 | 0.7 |
| 11/14 | 981 | 989 | 981 | 989 | +0.51% | 11,500 | 319億1277万 | +2.38% | 8.36 | 0.7 |
| 11/13 | 980 | 988 | 978 | 984 | -0.51% | 10,000 | 317億5143万 | +2.39% | 8.32 | 0.7 |
| 11/12 | 987 | 989 | 982 | 989 | +0.71% | 12,500 | 319億1277万 | +3.24% | 8.36 | 0.7 |
| 11/11 | 979 | 986 | 979 | 982 | +0.31% | 20,500 | 316億8690万 | +2.94% | 8.3 | 0.7 |
| 11/08 | 978 | 983 | 976 | 979 | -0.91% | 9,500 | 315億9009万 | +3.05% | 8.28 | 0.69 |
| 11/07 | 981 | 988 | 981 | 988 | +0.1% | 8,500 | 318億8050万 | +4.33% | 8.35 | 0.7 |
| 11/06 | 981 | 997 | 981 | 987 | -0.1% | 14,500 | 318億4824万 | +4.56% | 8.34 | 0.7 |
| 11/05 | 1,000 | 1,000 | 977 | 988 | -1.4% | 10,000 | 318億8050万 | +5.11% | 8.35 | 0.7 |
| 11/01 | 988 | 1,005 | 973 | 1,002 | +1.42% | 59,500 | 323億3225万 | +6.94% | 8.47 | 0.71 |
| 10/31 | 966 | 990 | 966 | 988 | +2.28% | 47,500 | 318億8050万 | +5.89% | 8.35 | 0.7 |
| 10/30 | 967 | 973 | 965 | 966 | -0.1% | 19,000 | 311億7061万 | +3.76% | 8.17 | 0.68 |
| 10/29 | 964 | 977 | 964 | 967 | -1.23% | 18,000 | 312億288万 | +4.2% | 8.17 | 0.69 |
| 10/28 | 964 | 980 | 961 | 979 | +1.56% | 13,500 | 315億9009万 | +5.72% | 8.28 | 0.69 |
| 10/25 | 980 | 983 | 962 | 964 | -2.53% | 19,000 | 311億608万 | +4.44% | 8.15 | 0.68 |
| 10/24 | 988 | 989 | 978 | 989 | +0.1% | 11,500 | 319億1277万 | +7.38% | 8.36 | 0.7 |
| 10/23 | 985 | 991 | 985 | 988 | +0.3% | 19,500 | 318億8050万 | +7.63% | 8.35 | 0.7 |
| 10/22 | 987 | 987 | 976 | 985 | -1.2% | 13,500 | 317億8370万 | +7.77% | 8.33 | 0.7 |
| 10/21 | 961 | 997 | 961 | 997 | +2.78% | 56,500 | 321億7091万 | +9.44% | 8.43 | 0.71 |
| 10/18 | 947 | 973 | 947 | 970 | +3.19% | 38,500 | 312億9968万 | +6.95% | 8.2 | 0.69 |
| 10/17 | 945 | 947 | 935 | 940 | +0.43% | 16,000 | 303億3165万 | +3.98% | 7.95 | 0.67 |
| 10/16 | 907 | 938 | 901 | 936 | +3.65% | 33,500 | 302億258万 | +3.77% | 7.91 | 0.66 |
| 10/15 | 903 | 905 | 895 | 903 | +0.44% | 12,500 | 291億3775万 | +0.33% | 7.63 | 0.64 |
| 10/11 | 895 | 899 | 893 | 899 | +0.45% | 8,500 | 290億868万 | 0% | 7.6 | 0.64 |
| 10/10 | 886 | 897 | 886 | 895 | +1.02% | 3,500 | 288億7961万 | -0.33% | 7.57 | 0.63 |
| 10/09 | 881 | 893 | 880 | 886 | +0.11% | 9,000 | 285億8920万 | -1.23% | 7.49 | 0.63 |
| 10/08 | 892 | 893 | 881 | 885 | -0.9% | 6,000 | 285億5693万 | -1.34% | 7.48 | 0.63 |
| 10/07 | 887 | 900 | 887 | 893 | +0.68% | 11,000 | 288億1507万 | -0.33% | 7.55 | 0.63 |
| 10/04 | 892 | 892 | 887 | 887 | -1.11% | 4,000 | 286億2146万 | -0.89% | 7.5 | 0.63 |
| 10/03 | 896 | 901 | 891 | 897 | -0.11% | 13,000 | 289億4414万 | +0.34% | 7.58 | 0.64 |
| 10/02 | 898 | 903 | 898 | 898 | -0.66% | 7,500 | 289億7641万 | +0.56% | 7.59 | 0.64 |
| 10/01 | 896 | 904 | 896 | 904 | +0.11% | 7,000 | 291億7001万 | +1.23% | 7.64 | 0.64 |
