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 | 245 | 247 | 243 | 243 | +0.41% | 57,100 | 81億7385万 | -3.95% | 8.53 | 1.76 |
02/27 | 246 | 248 | 241 | 242 | -1.63% | 135,100 | 81億4021万 | -4.72% | 8.5 | 1.76 |
02/26 | 247 | 249 | 244 | 246 | -3.91% | 204,600 | 82億7476万 | -3.53% | 8.64 | 1.79 |
02/25 | 260 | 260 | 256 | 256 | -1.16% | 144,700 | 86億1113万 | 0% | 8.99 | 1.86 |
02/24 | 257 | 260 | 255 | 259 | +0.78% | 101,900 | 87億1204万 | +0.78% | 9.09 | 1.88 |
02/21 | 256 | 258 | 255 | 257 | +1.58% | 57,600 | 86億4477万 | -0.39% | 9.02 | 1.87 |
02/20 | 258 | 262 | 251 | 253 | -1.94% | 136,200 | 85億1022万 | -1.94% | 8.88 | 1.84 |
02/19 | 261 | 261 | 256 | 258 | -0.77% | 77,300 | 86億7841万 | 0% | 9.06 | 1.87 |
02/18 | 255 | 263 | 251 | 260 | +2.36% | 227,800 | 87億4568万 | +1.17% | 9.13 | 1.89 |
02/17 | 248 | 255 | 246 | 254 | +2.42% | 128,400 | 85億4386万 | -1.17% | 8.92 | 1.84 |
02/14 | 255 | 255 | 240 | 248 | -2.75% | 273,100 | 83億4203万 | -3.13% | 8.71 | 1.8 |
02/13 | 264 | 264 | 253 | 255 | -1.92% | 219,500 | 85億7749万 | -0.78% | 8.95 | 1.85 |
02/12 | 265 | 265 | 260 | 260 | -0.38% | 140,400 | 87億4568万 | +1.56% | 9.13 | 1.89 |
02/10 | 256 | 264 | 256 | 261 | +3.57% | 153,900 | 87億7932万 | +1.95% | 9.17 | 1.9 |
02/07 | 248 | 255 | 248 | 252 | +3.28% | 123,400 | 84億7658万 | -1.56% | 8.85 | 1.83 |
02/06 | 241 | 247 | 239 | 244 | +2.09% | 155,100 | 82億748万 | -4.69% | 8.57 | 1.77 |
02/05 | 245 | 245 | 234 | 239 | +3.02% | 214,700 | 80億3930万 | -6.64% | 8.39 | 1.74 |
02/04 | 230 | 241 | 225 | 232 | -10.77% | 566,600 | 78億384万 | -9.38% | 8.15 | 1.68 |
02/03 | 264 | 273 | 257 | 260 | -2.26% | 504,200 | 87億4568万 | +1.56% | 9.13 | 1.89 |
01/31 | 263 | 269 | 259 | 266 | +2.7% | 606,100 | 89億4750万 | +4.72% | 9.34 | 1.93 |
01/30 | 255 | 260 | 254 | 259 | -1.52% | 258,200 | 87億1204万 | +2.37% | 9.09 | 1.88 |
01/29 | 259 | 264 | 256 | 263 | +3.54% | 198,800 | 88億4659万 | +4.37% | 9.24 | 1.91 |
01/28 | 252 | 256 | 251 | 254 | +1.2% | 171,100 | 85億4386万 | +1.2% | 8.92 | 1.84 |
01/27 | 252 | 255 | 251 | 251 | -3.83% | 297,500 | 84億4294万 | +0.4% | 8.81 | 1.82 |
01/24 | 261 | 267 | 261 | 261 | -1.88% | 181,500 | 87億7932万 | +4.82% | 9.17 | 1.9 |
01/23 | 270 | 274 | 266 | 266 | 0% | 122,100 | 89億4750万 | +7.26% | 9.34 | 1.93 |
01/22 | 271 | 272 | 261 | 266 | -1.85% | 219,100 | 89億4750万 | +8.13% | 9.34 | 1.93 |
01/21 | 278 | 279 | 269 | 271 | -2.52% | 217,900 | 91億1569万 | +10.61% | 9.52 | 1.97 |
01/20 | 279 | 280 | 277 | 278 | +2.96% | 395,200 | 93億5115万 | +14.4% | 9.76 | 2.02 |
01/17 | 263 | 275 | 259 | 270 | +4.65% | 352,700 | 90億8205万 | +12.03% | 9.48 | 1.96 |
01/16 | 255 | 264 | 255 | 258 | +2.38% | 408,000 | 86億7841万 | +7.95% | 9.06 | 1.87 |
01/15 | 248 | 254 | 248 | 252 | +1.2% | 108,300 | 84億7658万 | +5.88% | 8.85 | 1.83 |
01/14 | 243 | 254 | 240 | 249 | +2.05% | 303,300 | 83億7567万 | +5.06% | 8.74 | 1.81 |
01/10 | 250 | 250 | 236 | 244 | -3.56% | 510,100 | 82億748万 | +2.95% | 8.57 | 1.77 |
01/09 | 252 | 256 | 252 | 253 | +1.2% | 274,000 | 85億1022万 | +7.2% | 8.88 | 1.84 |
01/08 | 249 | 253 | 248 | 250 | +1.21% | 263,200 | 84億931万 | +6.38% | 8.78 | 1.82 |
01/07 | 256 | 258 | 243 | 247 | -3.89% | 481,300 | 83億840万 | +5.56% | 8.67 | 1.79 |
01/06 | 252 | 259 | 250 | 257 | 0% | 264,700 | 86億4477万 | +10.3% | 9.02 | 1.87 |
2013 |
12/30 | 252 | 262 | 252 | 257 | +2.8% | 516,600 | 86億4477万 | +11.26% | 9.02 | 1.87 |
12/27 | 246 | 256 | 243 | 250 | +2.88% | 638,000 | 84億931万 | +8.7% | 8.78 | 1.82 |
12/26 | 232 | 246 | 232 | 243 | +4.74% | 628,400 | 81億7385万 | +6.11% | 8.53 | 1.76 |
12/25 | 230 | 232 | 229 | 232 | +0.43% | 225,600 | 78億384万 | +1.75% | 8.15 | 1.68 |
12/24 | 234 | 234 | 229 | 231 | -1.28% | 264,900 | 77億7020万 | +1.76% | 8.11 | 1.68 |
12/20 | 235 | 235 | 231 | 234 | -0.43% | 212,300 | 78億7111万 | +3.08% | 8.22 | 1.7 |
12/19 | 233 | 236 | 233 | 235 | +0.86% | 225,200 | 79億475万 | +3.52% | 8.25 | 1.71 |
12/18 | 233 | 233 | 231 | 233 | +0.43% | 81,700 | 78億3747万 | +3.1% | 8.18 | 1.69 |
12/17 | 232 | 233 | 229 | 232 | +0.87% | 143,600 | 78億384万 | +3.11% | 8.15 | 1.68 |
12/16 | 230 | 234 | 227 | 230 | +0.88% | 253,600 | 77億3656万 | +2.22% | 8.08 | 1.67 |
12/13 | 228 | 232 | 226 | 228 | +0.44% | 103,900 | 76億6929万 | +1.79% | 8.01 | 1.66 |
12/12 | 227 | 229 | 225 | 227 | -0.87% | 79,800 | 76億3565万 | +1.79% | 7.97 | 1.65 |
12/11 | 229 | 229 | 226 | 229 | 0% | 62,500 | 77億293万 | +2.69% | 8.04 | 1.66 |
12/10 | 229 | 230 | 227 | 229 | -0.43% | 64,600 | 77億293万 | +3.15% | 8.04 | 1.66 |
12/09 | 230 | 232 | 229 | 230 | +0.44% | 75,500 | 77億3656万 | +4.07% | 8.08 | 1.67 |
12/06 | 226 | 229 | 225 | 229 | +0.88% | 105,100 | 77億293万 | +4.09% | 8.04 | 1.66 |
12/05 | 227 | 229 | 226 | 227 | -0.87% | 85,000 | 76億3565万 | +3.18% | 7.97 | 1.65 |
12/04 | 228 | 231 | 225 | 229 | -1.29% | 207,700 | 77億293万 | +4.09% | 8.04 | 1.66 |
12/03 | 238 | 239 | 231 | 232 | -2.52% | 346,700 | 78億384万 | +5.94% | 8.15 | 1.68 |
12/02 | 232 | 238 | 230 | 238 | +5.31% | 770,900 | 80億566万 | +8.68% | 8.36 | 1.73 |
11/29 | 223 | 230 | 221 | 226 | +1.35% | 440,200 | 76億201万 | +3.67% | 7.94 | 1.64 |
11/28 | 222 | 223 | 219 | 223 | +1.36% | 65,000 | 75億110万 | +2.29% | 7.83 | 1.62 |
11/27 | 219 | 221 | 219 | 220 | -0.45% | 38,800 | 74億19万 | +0.92% | 7.73 | 1.6 |
11/26 | 220 | 223 | 219 | 221 | +0.91% | 70,100 | 74億3383万 | +1.38% | 7.76 | 1.61 |
11/25 | 220 | 222 | 219 | 219 | -0.45% | 61,200 | 73億6655万 | +0.46% | 7.69 | 1.59 |
11/22 | 221 | 222 | 218 | 220 | -0.45% | 106,400 | 74億19万 | +0.92% | 7.73 | 1.6 |
11/21 | 221 | 221 | 218 | 221 | 0% | 43,900 | 74億3383万 | +1.38% | 7.76 | 1.61 |
11/20 | 223 | 223 | 218 | 221 | -0.9% | 112,200 | 74億3383万 | +1.84% | 7.76 | 1.61 |
11/19 | 224 | 224 | 222 | 223 | -0.45% | 55,300 | 75億110万 | +2.76% | 7.83 | 1.62 |
11/18 | 221 | 225 | 221 | 224 | +2.28% | 126,700 | 75億3474万 | +3.23% | 7.87 | 1.63 |
11/15 | 218 | 221 | 218 | 219 | -0.45% | 121,700 | 73億6655万 | +0.92% | 7.69 | 1.59 |
11/14 | 216 | 220 | 215 | 220 | +2.33% | 167,400 | 74億19万 | +1.38% | 7.73 | 1.6 |
11/13 | 214 | 217 | 213 | 215 | -0.46% | 64,200 | 72億3200万 | -1.38% | 7.55 | 1.56 |
11/12 | 213 | 217 | 212 | 216 | +0.93% | 149,700 | 72億6564万 | -0.92% | 7.58 | 1.57 |
11/11 | 214 | 216 | 212 | 214 | +0.94% | 81,700 | 71億9837万 | -2.28% | 7.51 | 1.55 |
11/08 | 210 | 212 | 209 | 212 | +0.47% | 90,600 | 71億3109万 | -3.2% | 7.44 | 1.54 |
11/07 | 209 | 212 | 209 | 211 | +0.96% | 70,800 | 70億9745万 | -4.09% | 7.41 | 1.53 |
11/06 | 209 | 210 | 208 | 209 | -0.48% | 100,500 | 70億3018万 | -5.43% | 7.34 | 1.52 |
11/05 | 213 | 214 | 209 | 210 | -0.94% | 105,600 | 70億6382万 | -5.41% | 7.37 | 1.53 |
11/01 | 215 | 216 | 210 | 212 | -2.3% | 134,700 | 71億3109万 | -4.93% | 7.44 | 1.54 |
10/31 | 217 | 218 | 214 | 217 | +0.46% | 83,500 | 72億9928万 | -3.13% | 7.62 | 1.58 |
10/30 | 223 | 223 | 215 | 216 | -2.7% | 153,600 | 72億6564万 | -4% | 7.58 | 1.57 |
10/29 | 221 | 223 | 219 | 222 | +0.45% | 91,800 | 74億6746万 | -1.33% | 7.8 | 1.61 |
10/28 | 220 | 222 | 220 | 221 | +0.45% | 61,900 | 74億3383万 | -2.21% | 7.76 | 1.61 |
10/25 | 221 | 222 | 219 | 220 | -0.9% | 77,200 | 74億19万 | -3.08% | 7.73 | 1.6 |
10/24 | 218 | 222 | 218 | 222 | +0.91% | 79,800 | 74億6746万 | -2.2% | 7.8 | 1.61 |
10/23 | 222 | 223 | 220 | 220 | -0.9% | 300,800 | 74億19万 | -3.08% | 7.73 | 1.6 |
10/22 | 220 | 222 | 219 | 222 | +0.45% | 51,200 | 74億6746万 | -2.63% | 7.8 | 1.61 |
10/21 | 218 | 223 | 218 | 221 | +1.38% | 178,900 | 74億3383万 | -3.07% | 7.76 | 1.61 |
10/18 | 216 | 219 | 216 | 218 | 0% | 40,000 | 73億3292万 | -4.39% | 7.66 | 1.58 |
10/17 | 217 | 219 | 216 | 218 | +2.83% | 108,600 | 73億3292万 | -4.8% | 7.66 | 1.58 |
10/16 | 216 | 217 | 211 | 212 | -1.85% | 121,500 | 71億3109万 | -7.42% | 7.44 | 1.54 |
10/15 | 217 | 222 | 215 | 216 | -0.92% | 133,500 | 72億6564万 | -5.68% | 7.58 | 1.57 |
10/11 | 220 | 222 | 216 | 218 | -0.91% | 103,900 | 73億3292万 | -4.8% | 7.66 | 1.58 |
10/10 | 224 | 225 | 219 | 220 | 0% | 103,300 | 74億19万 | -3.93% | 7.73 | 1.6 |
10/09 | 220 | 223 | 215 | 220 | -6.78% | 414,200 | 74億19万 | -3.51% | 7.73 | 1.6 |
10/08 | 224 | 236 | 220 | 236 | +3.51% | 245,000 | 79億3839万 | +3.51% | 8.29 | 1.71 |
10/07 | 231 | 235 | 227 | 228 | -1.3% | 156,900 | 76億6929万 | +0.44% | 8.01 | 1.66 |
10/04 | 229 | 233 | 226 | 231 | -1.28% | 151,400 | 77億7020万 | +2.21% | 8.11 | 1.68 |
10/03 | 230 | 235 | 230 | 234 | +0.86% | 45,400 | 78億7111万 | +4% | 8.22 | 1.7 |
10/02 | 240 | 241 | 231 | 232 | -2.11% | 135,000 | 78億384万 | +3.57% | 8.15 | 1.68 |
10/01 | 235 | 242 | 234 | 237 | +0.85% | 158,200 | 79億7202万 | +6.28% | 8.32 | 1.72 |