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 | 1,480 | 1,480 | 1,456 | 1,466 | -0.95% | 12,000 | 182億4686万 | -6.39% | 15.22 | 1.33 |
| 02/27 | 1,480 | 1,480 | 1,470 | 1,480 | +1.09% | 10,800 | 184億2111万 | -5.85% | 15.37 | 1.35 |
| 02/26 | 1,451 | 1,499 | 1,450 | 1,464 | -6.99% | 43,100 | 182億2196万 | -7.17% | 15.2 | 1.33 |
| 02/25 | 1,572 | 1,590 | 1,571 | 1,574 | -0.19% | 41,200 | 195億9110万 | -0.69% | 16.34 | 1.43 |
| 02/24 | 1,570 | 1,583 | 1,570 | 1,577 | +0.32% | 23,100 | 196億2844万 | -0.63% | 16.37 | 1.43 |
| 02/21 | 1,575 | 1,582 | 1,561 | 1,572 | 0% | 21,100 | 195億6621万 | -1.07% | 16.32 | 1.43 |
| 02/20 | 1,567 | 1,579 | 1,567 | 1,572 | -0.44% | 9,800 | 195億6621万 | -1.13% | 16.32 | 1.43 |
| 02/19 | 1,569 | 1,580 | 1,567 | 1,579 | 0% | 18,400 | 196億5333万 | -0.69% | 16.39 | 1.44 |
| 02/18 | 1,580 | 1,580 | 1,572 | 1,579 | +0.19% | 7,900 | 196億5333万 | -0.69% | 16.39 | 1.44 |
| 02/17 | 1,576 | 1,585 | 1,575 | 1,576 | 0% | 13,100 | 196億1599万 | -0.82% | 16.36 | 1.43 |
| 02/14 | 1,590 | 1,593 | 1,570 | 1,576 | -0.88% | 9,200 | 196億1599万 | -0.76% | 16.36 | 1.43 |
| 02/13 | 1,588 | 1,590 | 1,578 | 1,590 | +0.44% | 11,500 | 197億9025万 | +0.19% | 16.51 | 1.45 |
| 02/12 | 1,594 | 1,598 | 1,570 | 1,583 | -0.5% | 10,700 | 197億312万 | -0.06% | 16.44 | 1.44 |
| 02/10 | 1,593 | 1,595 | 1,581 | 1,591 | +0.06% | 9,400 | 198億269万 | +0.57% | 16.52 | 1.45 |
| 02/07 | 1,579 | 1,590 | 1,566 | 1,590 | +1.79% | 10,300 | 197億9025万 | +0.76% | 16.51 | 1.45 |
| 02/06 | 1,540 | 1,569 | 1,540 | 1,562 | +2.43% | 10,300 | 194億4174万 | -0.64% | 16.22 | 1.42 |
| 02/05 | 1,537 | 1,550 | 1,516 | 1,525 | -0.78% | 12,600 | 189億8121万 | -2.68% | 15.83 | 1.39 |
| 02/04 | 1,469 | 1,544 | 1,440 | 1,537 | -3.27% | 34,800 | 191億3057万 | -1.6% | 15.96 | 1.4 |
| 02/03 | 1,577 | 1,589 | 1,560 | 1,589 | +0.51% | 23,600 | 197億7780万 | +2.06% | 16.5 | 1.45 |
| 01/31 | 1,610 | 1,610 | 1,580 | 1,581 | -1.13% | 14,400 | 196億7823万 | +2.07% | 16.41 | 1.44 |
| 01/30 | 1,598 | 1,600 | 1,580 | 1,599 | -0.62% | 18,400 | 199億227万 | +3.7% | 16.6 | 1.45 |
| 01/29 | 1,609 | 1,618 | 1,600 | 1,609 | +0.69% | 14,100 | 200億2674万 | +4.89% | 16.71 | 1.46 |
| 01/28 | 1,575 | 1,598 | 1,575 | 1,598 | +1.08% | 14,900 | 198億8982万 | +4.72% | 16.59 | 1.45 |
| 01/27 | 1,571 | 1,595 | 1,568 | 1,581 | -1.06% | 22,200 | 196億7823万 | +4.15% | 16.41 | 1.44 |
| 01/24 | 1,577 | 1,604 | 1,577 | 1,598 | -0.56% | 15,700 | 198億8982万 | +5.76% | 16.59 | 1.45 |
| 01/23 | 1,623 | 1,635 | 1,595 | 1,607 | -1.11% | 27,100 | 200億184万 | +6.92% | 16.68 | 1.46 |
| 01/22 | 1,635 | 1,641 | 1,616 | 1,625 | -1.22% | 19,200 | 202億2588万 | +8.7% | 16.87 | 1.48 |
| 01/21 | 1,642 | 1,645 | 1,630 | 1,645 | +0.18% | 22,600 | 204億7482万 | +10.63% | 17.08 | 1.5 |
| 01/20 | 1,640 | 1,647 | 1,631 | 1,642 | +1.3% | 15,300 | 204億3748万 | +11.17% | 17.05 | 1.49 |
| 01/17 | 1,600 | 1,634 | 1,597 | 1,621 | +1.31% | 21,800 | 201億7610万 | +10.5% | 16.83 | 1.47 |
| 01/16 | 1,581 | 1,600 | 1,579 | 1,600 | +1.33% | 23,400 | 199億1472万 | +9.66% | 16.61 | 1.46 |
| 01/15 | 1,556 | 1,579 | 1,556 | 1,579 | +1.48% | 21,900 | 196億5333万 | +8.9% | 16.39 | 1.44 |
| 01/14 | 1,560 | 1,561 | 1,551 | 1,556 | -0.13% | 15,800 | 193億6706万 | +7.83% | 16.15 | 1.42 |
| 01/10 | 1,557 | 1,558 | 1,550 | 1,558 | +0.06% | 20,900 | 193億9195万 | +8.5% | 16.18 | 1.42 |
| 01/09 | 1,550 | 1,560 | 1,547 | 1,557 | +0.45% | 20,900 | 193億7951万 | +9.03% | 16.17 | 1.42 |
| 01/08 | 1,523 | 1,550 | 1,523 | 1,550 | +1.84% | 21,300 | 192億9238万 | +9.08% | 16.09 | 1.41 |
| 01/07 | 1,540 | 1,540 | 1,516 | 1,522 | -0.59% | 21,600 | 189億4387万 | +7.64% | 15.8 | 1.38 |
| 01/06 | 1,519 | 1,539 | 1,495 | 1,531 | +2.75% | 27,300 | 190億5589万 | +8.74% | 15.9 | 1.39 |
| 2013 |
| 12/30 | 1,448 | 1,509 | 1,448 | 1,490 | +3.47% | 45,000 | 185億4558万 | +6.28% | 15.47 | 1.36 |
| 12/27 | 1,429 | 1,444 | 1,427 | 1,440 | +1.05% | 18,100 | 179億2324万 | +3.08% | 14.95 | 1.31 |
| 12/26 | 1,415 | 1,425 | 1,411 | 1,425 | +1.21% | 12,300 | 177億3654万 | +2.15% | 14.79 | 1.3 |
| 12/25 | 1,411 | 1,415 | 1,405 | 1,408 | -0.14% | 24,700 | 175億2495万 | +1.15% | 14.62 | 1.28 |
| 12/24 | 1,407 | 1,415 | 1,402 | 1,410 | +0.57% | 35,200 | 175億4984万 | +1.37% | 14.64 | 1.28 |
| 12/20 | 1,410 | 1,446 | 1,402 | 1,402 | 0% | 81,200 | 174億5027万 | +0.94% | 14.56 | 1.28 |
| 12/19 | 1,400 | 1,403 | 1,400 | 1,402 | -0.07% | 16,500 | 174億5027万 | +1.01% | 14.56 | 1.28 |
| 12/18 | 1,403 | 1,409 | 1,402 | 1,403 | 0% | 11,800 | 174億6272万 | +1.15% | 14.57 | 1.28 |
| 12/17 | 1,410 | 1,410 | 1,400 | 1,403 | -0.14% | 10,300 | 174億6272万 | +1.23% | 14.57 | 1.28 |
| 12/16 | 1,410 | 1,413 | 1,405 | 1,405 | -0.14% | 11,700 | 174億8761万 | +1.44% | 14.59 | 1.28 |
| 12/13 | 1,398 | 1,415 | 1,398 | 1,407 | +0.64% | 6,600 | 175億1250万 | +1.66% | 14.61 | 1.28 |
| 12/12 | 1,402 | 1,402 | 1,395 | 1,398 | -0.29% | 12,100 | 174億48万 | +1.16% | 14.51 | 1.27 |
| 12/11 | 1,410 | 1,417 | 1,402 | 1,402 | -0.5% | 13,700 | 174億5027万 | +1.52% | 14.56 | 1.28 |
| 12/10 | 1,410 | 1,410 | 1,408 | 1,409 | +0.07% | 10,600 | 175億3740万 | +2.1% | 14.63 | 1.28 |
| 12/09 | 1,408 | 1,418 | 1,403 | 1,408 | +0.57% | 8,400 | 175億2495万 | +2.18% | 14.62 | 1.28 |
| 12/06 | 1,403 | 1,405 | 1,397 | 1,400 | +0.07% | 5,600 | 174億2538万 | +1.67% | 14.54 | 1.27 |
| 12/05 | 1,400 | 1,420 | 1,394 | 1,399 | +0.5% | 22,000 | 174億1293万 | +1.67% | 14.52 | 1.27 |
| 12/04 | 1,390 | 1,398 | 1,389 | 1,392 | +0.22% | 12,100 | 173億2580万 | +1.31% | 14.45 | 1.27 |
| 12/03 | 1,381 | 1,389 | 1,381 | 1,389 | +0.65% | 12,500 | 172億8846万 | +1.17% | 14.42 | 1.26 |
| 12/02 | 1,380 | 1,383 | 1,377 | 1,380 | +0.22% | 8,700 | 171億7644万 | +0.58% | 14.33 | 1.26 |
| 11/29 | 1,374 | 1,382 | 1,374 | 1,377 | -0.36% | 9,100 | 171億3910万 | +0.36% | 14.3 | 1.25 |
| 11/28 | 1,376 | 1,382 | 1,376 | 1,382 | +0.66% | 19,700 | 172億133万 | +0.8% | 14.35 | 1.26 |
| 11/27 | 1,371 | 1,376 | 1,371 | 1,373 | +0.07% | 5,100 | 170億8931万 | +0.15% | 14.25 | 1.25 |
| 11/26 | 1,371 | 1,375 | 1,371 | 1,372 | 0% | 7,100 | 170億7687万 | +0.07% | 14.24 | 1.25 |
| 11/25 | 1,374 | 1,377 | 1,371 | 1,372 | 0% | 8,500 | 170億7687万 | +0.07% | 14.24 | 1.25 |
| 11/22 | 1,370 | 1,375 | 1,370 | 1,372 | -0.07% | 7,600 | 170億7687万 | +0.15% | 14.24 | 1.25 |
| 11/21 | 1,371 | 1,375 | 1,365 | 1,373 | +0.22% | 10,500 | 170億8931万 | +0.22% | 14.25 | 1.25 |
| 11/20 | 1,373 | 1,380 | 1,370 | 1,370 | -0.15% | 10,900 | 170億5197万 | 0% | 14.22 | 1.25 |
| 11/19 | 1,380 | 1,380 | 1,372 | 1,372 | -0.22% | 7,200 | 170億7687万 | +0.22% | 14.24 | 1.25 |
| 11/18 | 1,377 | 1,380 | 1,375 | 1,375 | -0.15% | 12,300 | 171億1421万 | +0.44% | 14.28 | 1.25 |
| 11/15 | 1,374 | 1,378 | 1,370 | 1,377 | +0.29% | 11,000 | 171億3910万 | +0.66% | 14.3 | 1.25 |
| 11/14 | 1,375 | 1,376 | 1,371 | 1,373 | +0.15% | 6,500 | 170億8931万 | +0.44% | 14.25 | 1.25 |
| 11/13 | 1,372 | 1,375 | 1,370 | 1,371 | -0.29% | 2,700 | 170億6442万 | +0.29% | 14.23 | 1.25 |
| 11/12 | 1,375 | 1,380 | 1,375 | 1,375 | +0.07% | 7,300 | 171億1421万 | +0.66% | 14.28 | 1.25 |
| 11/11 | 1,380 | 1,381 | 1,371 | 1,374 | 0% | 8,500 | 171億176万 | +0.59% | 14.27 | 1.25 |
| 11/08 | 1,372 | 1,376 | 1,371 | 1,374 | +0.37% | 4,200 | 171億176万 | +0.66% | 14.27 | 1.25 |
| 11/07 | 1,368 | 1,374 | 1,368 | 1,369 | +0.22% | 2,200 | 170億3953万 | +0.29% | 14.21 | 1.25 |
| 11/06 | 1,379 | 1,379 | 1,366 | 1,366 | -0.65% | 7,800 | 170億219万 | 0% | 14.18 | 1.24 |
| 11/05 | 1,380 | 1,380 | 1,367 | 1,375 | +0.29% | 9,300 | 171億1421万 | +0.66% | 14.28 | 1.25 |
| 11/01 | 1,370 | 1,374 | 1,365 | 1,371 | +0.07% | 8,600 | 170億6442万 | +0.29% | 14.23 | 1.25 |
| 10/31 | 1,369 | 1,372 | 1,364 | 1,370 | +0.51% | 3,400 | 170億5197万 | +0.22% | 14.22 | 1.25 |
| 10/30 | 1,370 | 1,373 | 1,362 | 1,363 | +0.15% | 13,700 | 169億6485万 | -0.29% | 14.15 | 1.24 |
| 10/29 | 1,362 | 1,367 | 1,359 | 1,361 | -0.44% | 6,500 | 169億3995万 | -0.44% | 14.13 | 1.24 |
| 10/28 | 1,365 | 1,370 | 1,360 | 1,367 | +0.15% | 6,300 | 170億1463万 | 0% | 14.19 | 1.24 |
| 10/25 | 1,370 | 1,370 | 1,365 | 1,365 | -0.07% | 4,900 | 169億8974万 | -0.07% | 14.17 | 1.24 |
| 10/24 | 1,369 | 1,369 | 1,366 | 1,366 | -0.51% | 5,200 | 170億219万 | +0.07% | 14.18 | 1.24 |
| 10/23 | 1,376 | 1,376 | 1,371 | 1,373 | +0.15% | 6,100 | 170億8931万 | +0.59% | 14.25 | 1.25 |
| 10/22 | 1,374 | 1,376 | 1,370 | 1,371 | -0.22% | 4,900 | 170億6442万 | +0.51% | 14.23 | 1.25 |
| 10/21 | 1,365 | 1,376 | 1,365 | 1,374 | +0.73% | 7,000 | 171億176万 | +0.81% | 14.27 | 1.25 |
| 10/18 | 1,362 | 1,370 | 1,362 | 1,364 | -0.15% | 3,300 | 169億7729万 | +0.07% | 14.16 | 1.24 |
| 10/17 | 1,365 | 1,369 | 1,360 | 1,366 | +0.52% | 3,800 | 170億219万 | +0.29% | 14.18 | 1.24 |
| 10/16 | 1,359 | 1,360 | 1,359 | 1,359 | 0% | 6,600 | 169億1506万 | -0.22% | 14.11 | 1.24 |
| 10/15 | 1,357 | 1,361 | 1,357 | 1,359 | +0.22% | 6,400 | 169億1506万 | -0.15% | 14.11 | 1.24 |
| 10/11 | 1,372 | 1,372 | 1,355 | 1,356 | -0.15% | 11,600 | 168億7772万 | -0.22% | 14.08 | 1.23 |
| 10/10 | 1,379 | 1,379 | 1,358 | 1,358 | -0.51% | 6,600 | 169億261万 | 0% | 14.1 | 1.24 |
| 10/09 | 1,365 | 1,380 | 1,355 | 1,365 | +0.74% | 4,800 | 169億8974万 | +0.59% | 14.17 | 1.24 |
| 10/08 | 1,360 | 1,365 | 1,355 | 1,355 | -0.37% | 2,500 | 168億6527万 | -0.07% | 14.07 | 1.23 |
| 10/07 | 1,355 | 1,380 | 1,355 | 1,360 | -0.15% | 5,700 | 169億2751万 | +0.37% | 14.12 | 1.24 |
| 10/04 | 1,365 | 1,383 | 1,362 | 1,362 | -0.15% | 4,300 | 169億5240万 | +0.52% | 14.14 | 1.24 |
| 10/03 | 1,361 | 1,380 | 1,361 | 1,364 | -0.44% | 3,700 | 169億7729万 | +0.74% | 14.16 | 1.24 |
| 10/02 | 1,384 | 1,387 | 1,370 | 1,370 | -0.58% | 11,000 | 170億5197万 | +1.26% | 14.22 | 1.25 |
| 10/01 | 1,384 | 1,384 | 1,375 | 1,378 | -0.43% | 4,200 | 171億5155万 | +1.92% | 14.31 | 1.25 |
