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 | 319 | 331 | 311 | 318 | -0.93% | 7,264,800 | 1588億1943万 | +4.95% | 34.95 | 3.26 |
| 02/27 | 322 | 326 | 309 | 321 | -0.31% | 7,776,000 | 1603億1773万 | +5.25% | 35.28 | 3.3 |
| 02/26 | 331 | 335 | 321 | 322 | -2.72% | 7,334,900 | 1608億1716万 | +4.89% | 35.39 | 3.31 |
| 02/25 | 350 | 352 | 330 | 331 | -3.78% | 12,280,000 | 1653億1205万 | +7.12% | 36.38 | 3.4 |
| 02/24 | 345 | 354 | 326 | 344 | +1.47% | 29,659,600 | 1718億467万 | +10.61% | 37.81 | 3.53 |
| 02/21 | 316 | 340 | 311 | 339 | +10.06% | 33,981,200 | 1691億2547万 | +8.65% | 37.18 | 3.47 |
| 02/20 | 286 | 310 | 284 | 308 | +5.84% | 17,147,600 | 1536億5972万 | -1.6% | 33.78 | 3.15 |
| 02/19 | 298 | 314 | 285 | 291 | -4.59% | 15,384,600 | 1451億7850万 | -7.91% | 31.91 | 2.98 |
| 02/18 | 282 | 312 | 263 | 305 | +8.54% | 24,910,600 | 1521億6303万 | -4.69% | 33.45 | 3.12 |
| 02/17 | 256 | 303 | 244 | 281 | +9.77% | 25,235,900 | 1401億8955万 | -13% | 30.81 | 2.88 |
| 02/14 | 265 | 270 | 250 | 256 | -3.4% | 4,296,800 | 1277億1717万 | -21.71% | 28.07 | 2.62 |
| 02/13 | 274 | 275 | 265 | 265 | -5.36% | 4,475,500 | 1322億722万 | -20.18% | 29.06 | 2.71 |
| 02/12 | 294 | 294 | 277 | 280 | -2.1% | 3,634,000 | 1396億9065万 | -16.67% | 30.71 | 2.87 |
| 02/10 | 293 | 298 | 285 | 286 | +0.35% | 4,971,700 | 1426億8402万 | -15.88% | 31.36 | 2.93 |
| 02/07 | 280 | 288 | 276 | 285 | +5.56% | 5,580,300 | 1421億8513万 | -17.39% | 31.25 | 2.92 |
| 02/06 | 261 | 279 | 258 | 270 | +3.45% | 5,333,400 | 1347億170万 | -22.64% | 29.61 | 2.77 |
| 02/05 | 270 | 271 | 244 | 261 | +3.16% | 7,439,100 | 1302億1164万 | -26.06% | 28.62 | 2.67 |
| 02/04 | 244 | 269 | 242 | 253 | -10.92% | 12,314,400 | 1262億2048万 | -29.33% | 27.74 | 2.59 |
| 02/03 | 296 | 301 | 280 | 284 | -7.19% | 6,612,800 | 1416億8623万 | -21.55% | 31.14 | 2.91 |
| 01/31 | 328 | 330 | 298 | 306 | -5.26% | 5,055,800 | 1526億6193万 | -16.16% | 33.56 | 3.13 |
| 01/30 | 329 | 330 | 318 | 323 | -4.44% | 3,400,900 | 1611億4314万 | -12.23% | 35.42 | 3.31 |
| 01/29 | 340 | 343 | 336 | 338 | +1.81% | 1,921,300 | 1686億2657万 | -8.4% | 37.07 | 3.46 |
| 01/28 | 339 | 347 | 331 | 332 | +0.3% | 3,933,100 | 1656億3320万 | -10.27% | 36.41 | 3.4 |
| 01/27 | 339 | 340 | 330 | 331 | -6.76% | 4,982,000 | 1651億3431万 | -10.78% | 36.3 | 3.39 |
| 01/24 | 355 | 358 | 352 | 355 | -1.93% | 3,034,100 | 1771億779万 | -4.57% | 38.93 | 3.64 |
| 01/23 | 369 | 369 | 361 | 362 | -1.09% | 2,186,100 | 1806億6万 | -2.95% | 39.7 | 3.71 |
| 01/22 | 370 | 371 | 363 | 366 | -1.08% | 2,945,100 | 1825億9564万 | -1.88% | 40.14 | 3.75 |
| 01/21 | 376 | 377 | 370 | 370 | -2.12% | 2,778,300 | 1845億9122万 | -0.8% | 40.57 | 3.79 |
| 01/20 | 385 | 385 | 375 | 378 | -0.26% | 2,105,200 | 1885億8238万 | +1.34% | 41.45 | 3.87 |
| 01/17 | 368 | 384 | 368 | 379 | +1.88% | 5,141,900 | 1890億8128万 | +1.61% | 41.56 | 3.88 |
| 01/16 | 380 | 381 | 371 | 372 | -2.11% | 3,078,100 | 1855億8901万 | -0.27% | 40.79 | 3.81 |
| 01/15 | 388 | 389 | 378 | 380 | -0.78% | 3,640,200 | 1895億8017万 | +1.6% | 41.67 | 3.89 |
| 01/14 | 386 | 390 | 379 | 383 | +1.06% | 5,434,500 | 1910億7686万 | +2.41% | 42 | 3.92 |
| 01/10 | 375 | 379 | 373 | 379 | +1.07% | 2,099,700 | 1890億8128万 | +1.07% | 41.56 | 3.88 |
| 01/09 | 376 | 380 | 372 | 375 | -0.79% | 3,176,700 | 1870億8570万 | 0% | 41.12 | 3.84 |
| 01/08 | 380 | 383 | 376 | 378 | 0% | 1,659,000 | 1867億5619万 | +0.53% | 41.05 | 3.83 |
| 01/07 | 384 | 390 | 376 | 378 | -2.07% | 2,733,600 | 1867億5619万 | +0.53% | 41.05 | 3.83 |
| 01/06 | 389 | 389 | 382 | 386 | -1.53% | 2,832,200 | 1907億870万 | +2.12% | 41.92 | 3.92 |
| 2013 |
| 12/30 | 387 | 394 | 385 | 392 | +1.03% | 5,803,700 | 1936億7308万 | +3.43% | 42.57 | 3.98 |
| 12/27 | 390 | 391 | 379 | 388 | +0.52% | 5,105,900 | 1916億9683万 | +2.11% | 42.13 | 3.94 |
| 12/26 | 377 | 388 | 375 | 386 | +4.32% | 7,406,600 | 1907億870万 | +1.31% | 41.92 | 3.92 |
| 12/25 | 359 | 370 | 359 | 370 | +3.06% | 4,286,700 | 1828億368万 | -3.14% | 40.18 | 3.75 |
| 12/24 | 370 | 373 | 359 | 359 | -2.18% | 3,588,200 | 1773億6897万 | -6.51% | 38.99 | 3.64 |
| 12/20 | 362 | 368 | 358 | 367 | +1.66% | 3,429,300 | 1813億2148万 | -4.92% | 39.85 | 3.72 |
| 12/19 | 363 | 372 | 361 | 361 | +0.84% | 3,606,400 | 1783億5710万 | -7.44% | 39.2 | 3.66 |
| 12/18 | 355 | 361 | 354 | 358 | +0.56% | 2,578,700 | 1768億7491万 | -8.67% | 38.88 | 3.63 |
| 12/17 | 360 | 363 | 355 | 356 | -0.56% | 1,997,100 | 1758億8678万 | -9.64% | 38.66 | 3.61 |
| 12/16 | 362 | 374 | 357 | 358 | -1.65% | 3,194,500 | 1768億7491万 | -9.82% | 38.88 | 3.63 |
| 12/13 | 370 | 370 | 362 | 364 | -1.09% | 1,838,800 | 1798億3929万 | -8.54% | 39.53 | 3.69 |
| 12/12 | 368 | 375 | 367 | 368 | -0.81% | 3,209,900 | 1818億1555万 | -8% | 39.96 | 3.73 |
| 12/11 | 367 | 374 | 360 | 371 | +0.82% | 3,947,200 | 1832億9774万 | -7.71% | 40.29 | 3.76 |
| 12/10 | 373 | 379 | 365 | 368 | -2.39% | 5,351,200 | 1818億1555万 | -8.91% | 39.96 | 3.73 |
| 12/09 | 384 | 385 | 376 | 377 | -1.05% | 2,959,500 | 1862億6212万 | -7.14% | 40.94 | 3.82 |
| 12/06 | 375 | 382 | 373 | 381 | +0.53% | 3,826,600 | 1882億3838万 | -6.39% | 41.37 | 3.86 |
| 12/05 | 385 | 385 | 378 | 379 | -1.81% | 17,301,600 | 1872億5025万 | -7.11% | 41.16 | 3.84 |
| 12/04 | 387 | 388 | 382 | 386 | -0.52% | 3,279,200 | 1750億1780万 | -5.85% | 38.45 | 3.59 |
| 12/03 | 395 | 395 | 388 | 388 | -1.02% | 2,796,400 | 1759億2463万 | -5.83% | 38.65 | 3.61 |
| 12/02 | 389 | 392 | 388 | 392 | +0.77% | 2,958,400 | 1777億3828万 | -5.31% | 39.05 | 3.65 |
| 11/29 | 396 | 397 | 388 | 389 | -0.77% | 3,551,600 | 1763億7804万 | -6.49% | 38.75 | 3.62 |
| 11/28 | 390 | 398 | 385 | 392 | -1.51% | 13,098,100 | 1777億3828万 | -6.44% | 39.05 | 3.65 |
| 11/27 | 415 | 422 | 395 | 398 | -6.35% | 11,668,600 | 1804億5877万 | -5.46% | 39.65 | 3.7 |
| 11/26 | 401 | 425 | 398 | 425 | +4.94% | 4,599,200 | 1927億95万 | +0.47% | 42.34 | 3.95 |
| 11/25 | 412 | 415 | 403 | 405 | -1.94% | 3,637,700 | 1836億3267万 | -4.71% | 40.34 | 3.77 |
| 11/22 | 413 | 422 | 407 | 413 | +0.98% | 4,494,100 | 1872億5998万 | -3.05% | 41.14 | 3.84 |
| 11/21 | 415 | 417 | 407 | 409 | -0.97% | 2,598,400 | 1854億4632万 | -3.99% | 40.74 | 3.81 |
| 11/20 | 412 | 418 | 411 | 413 | 0% | 1,690,800 | 1872億5998万 | -3.28% | 41.14 | 3.84 |
| 11/19 | 427 | 428 | 410 | 413 | -4.18% | 4,427,200 | 1872億5998万 | -3.28% | 41.14 | 3.84 |
| 11/18 | 431 | 442 | 430 | 431 | -3.36% | 5,701,300 | 1954億2143万 | +0.47% | 42.93 | 4.01 |
| 11/15 | 440 | 447 | 435 | 446 | +3.24% | 6,365,300 | 2022億2264万 | +3.96% | 44.43 | 4.15 |
| 11/14 | 411 | 435 | 407 | 432 | +5.88% | 5,485,600 | 1958億7484万 | +0.7% | 43.03 | 4.02 |
| 11/13 | 410 | 416 | 404 | 408 | 0% | 1,761,000 | 1849億9291万 | -4.9% | 40.64 | 3.8 |
| 11/12 | 392 | 416 | 390 | 408 | +3.29% | 4,111,500 | 1849億9291万 | -4.9% | 40.64 | 3.8 |
| 11/11 | 414 | 417 | 392 | 395 | -2.95% | 2,900,800 | 1790億9853万 | -8.14% | 39.35 | 3.67 |
| 11/08 | 405 | 408 | 399 | 407 | -1.45% | 2,114,700 | 1845億3949万 | -5.57% | 40.54 | 3.79 |
| 11/07 | 424 | 430 | 413 | 413 | -2.13% | 1,891,900 | 1872億5998万 | -4.4% | 41.14 | 3.84 |
| 11/06 | 415 | 428 | 413 | 422 | +1.2% | 1,586,400 | 1913億4070万 | -2.76% | 42.04 | 3.93 |
| 11/05 | 416 | 420 | 403 | 417 | +1.46% | 1,815,900 | 1890億7363万 | -4.14% | 41.54 | 3.88 |
| 11/01 | 407 | 416 | 389 | 411 | +1.48% | 3,119,100 | 1863億5315万 | -6.16% | 40.94 | 3.82 |
| 10/31 | 421 | 432 | 404 | 405 | -4.48% | 2,277,700 | 1836億3267万 | -7.95% | 40.34 | 3.77 |
| 10/30 | 440 | 443 | 423 | 424 | -2.53% | 2,288,300 | 1922億4753万 | -4.29% | 42.24 | 3.94 |
| 10/29 | 438 | 448 | 435 | 435 | -0.46% | 1,692,700 | 1972億3509万 | -2.25% | 43.33 | 4.05 |
| 10/28 | 451 | 452 | 431 | 437 | -2.46% | 2,153,800 | 1981億4191万 | -2.46% | 43.53 | 4.07 |
| 10/25 | 460 | 465 | 443 | 448 | -1.75% | 3,931,400 | 2031億2947万 | -0.44% | 44.63 | 4.17 |
| 10/24 | 438 | 458 | 438 | 456 | +3.17% | 2,665,400 | 2067億5678万 | +1.11% | 45.42 | 4.24 |
| 10/23 | 465 | 474 | 442 | 442 | -3.28% | 6,576,200 | 2004億898万 | -2% | 44.03 | 4.11 |
| 10/22 | 461 | 469 | 455 | 457 | -2.14% | 3,437,800 | 2072億1019万 | +0.88% | 45.52 | 4.25 |
| 10/21 | 444 | 471 | 441 | 467 | +6.14% | 8,895,700 | 2117億3219万 | +3.09% | 46.5 | 4.34 |
| 10/18 | 424 | 440 | 420 | 440 | +3.77% | 3,902,600 | 1994億9072万 | -2.87% | 43.81 | 4.09 |
| 10/17 | 435 | 436 | 420 | 424 | +0.71% | 2,724,700 | 1922億3651万 | -6.81% | 42.21 | 3.94 |
| 10/16 | 422 | 430 | 418 | 421 | -1.64% | 2,257,300 | 1908億7634万 | -8.08% | 41.92 | 3.91 |
| 10/15 | 450 | 452 | 426 | 428 | -4.04% | 3,184,600 | 1940億5006万 | -6.35% | 42.61 | 3.98 |
| 10/11 | 453 | 456 | 439 | 446 | +0.68% | 3,379,800 | 2022億1104万 | -2.41% | 44.4 | 4.15 |
| 10/10 | 455 | 455 | 437 | 443 | -0.89% | 4,303,300 | 2008億5088万 | -3.06% | 44.11 | 4.12 |
| 10/09 | 427 | 453 | 415 | 447 | +2.52% | 6,274,600 | 2026億6443万 | -2.19% | 44.5 | 4.16 |
| 10/08 | 400 | 441 | 388 | 436 | +10.38% | 8,811,900 | 1976億7716万 | -4.39% | 43.41 | 4.05 |
| 10/07 | 422 | 430 | 395 | 395 | -8.14% | 4,061,500 | 1790億8826万 | -12.8% | 39.33 | 3.67 |
| 10/04 | 424 | 430 | 415 | 430 | -0.46% | 2,315,100 | 1949億5684万 | -4.66% | 42.81 | 4 |
| 10/03 | 433 | 438 | 423 | 432 | -0.23% | 1,955,100 | 1958億6361万 | -3.79% | 43.01 | 4.02 |
| 10/02 | 456 | 467 | 430 | 433 | -4.2% | 4,398,000 | 1963億1700万 | -2.91% | 43.11 | 4.03 |
| 10/01 | 461 | 469 | 452 | 452 | -1.95% | 2,296,400 | 2049億3137万 | +1.57% | 45 | 4.2 |
