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 | 1,636 | 1,644 | 1,632 | 1,643 | +0.18% | 3,200 | 308億6805万 | -3.18% | 115.93 | 1.45 |
| 02/27 | 1,648 | 1,648 | 1,640 | 1,640 | -0.55% | 2,700 | 308億1169万 | -3.47% | 115.72 | 1.44 |
| 02/26 | 1,630 | 1,664 | 1,630 | 1,649 | -4.18% | 10,500 | 309億8078万 | -3.06% | 116.36 | 1.45 |
| 02/25 | 1,718 | 1,721 | 1,711 | 1,721 | +0.47% | 10,300 | 323億3349万 | +1.06% | 121.44 | 1.51 |
| 02/24 | 1,706 | 1,713 | 1,706 | 1,713 | +0.53% | 2,300 | 321億8319万 | +0.65% | 120.87 | 1.51 |
| 02/21 | 1,700 | 1,705 | 1,695 | 1,704 | 0% | 3,700 | 320億1410万 | +0.18% | 120.24 | 1.5 |
| 02/20 | 1,701 | 1,704 | 1,660 | 1,704 | 0% | 4,500 | 320億1410万 | +0.18% | 120.24 | 1.5 |
| 02/19 | 1,705 | 1,705 | 1,698 | 1,704 | +0.24% | 2,400 | 320億1410万 | +0.18% | 120.24 | 1.5 |
| 02/18 | 1,699 | 1,700 | 1,699 | 1,700 | +0.06% | 5,000 | 319億3895万 | -0.06% | 119.96 | 1.5 |
| 02/17 | 1,695 | 1,699 | 1,690 | 1,699 | +0.35% | 1,100 | 319億2016万 | -0.12% | 119.89 | 1.49 |
| 02/14 | 1,709 | 1,710 | 1,680 | 1,693 | -0.99% | 3,800 | 318億743万 | -0.47% | 119.46 | 1.49 |
| 02/13 | 1,710 | 1,713 | 1,710 | 1,710 | 0% | 500 | 321億2682万 | +0.53% | 120.66 | 1.5 |
| 02/12 | 1,719 | 1,719 | 1,708 | 1,710 | -0.52% | 3,000 | 321億2682万 | +0.53% | 120.66 | 1.5 |
| 02/10 | 1,711 | 1,719 | 1,690 | 1,719 | +0.59% | 3,400 | 322億9591万 | +1.12% | 121.3 | 1.51 |
| 02/07 | 1,709 | 1,710 | 1,700 | 1,709 | +0.53% | 1,900 | 321億804万 | +0.65% | 120.59 | 1.5 |
| 02/06 | 1,700 | 1,700 | 1,693 | 1,700 | +0.59% | 1,000 | 319億3895万 | +0.24% | 119.96 | 1.5 |
| 02/05 | 1,704 | 1,705 | 1,690 | 1,690 | -0.76% | 1,800 | 317億5107万 | -0.24% | 119.25 | 1.49 |
| 02/04 | 1,690 | 1,703 | 1,688 | 1,703 | +0.35% | 4,000 | 319億9531万 | +0.71% | 120.17 | 1.5 |
| 02/03 | 1,693 | 1,697 | 1,687 | 1,697 | +0.59% | 1,300 | 318億8258万 | +0.47% | 119.74 | 1.49 |
| 01/31 | 1,702 | 1,702 | 1,675 | 1,687 | -0.76% | 3,600 | 316億9471万 | -0.06% | 119.04 | 1.48 |
| 01/30 | 1,701 | 1,702 | 1,699 | 1,700 | -0.47% | 1,600 | 319億3895万 | +0.77% | 119.96 | 1.5 |
| 01/29 | 1,720 | 1,725 | 1,690 | 1,708 | -0.12% | 6,000 | 320億8925万 | +1.36% | 120.52 | 1.5 |
| 01/28 | 1,700 | 1,710 | 1,698 | 1,710 | +0.59% | 2,100 | 321億2682万 | +1.54% | 120.66 | 1.5 |
| 01/27 | 1,700 | 1,701 | 1,682 | 1,700 | 0% | 4,800 | 319億3895万 | +1.07% | 119.96 | 1.5 |
| 01/24 | 1,692 | 1,700 | 1,690 | 1,700 | +0.06% | 2,900 | 319億3895万 | +1.13% | 119.96 | 1.5 |
| 01/23 | 1,695 | 1,699 | 1,694 | 1,699 | -0.06% | 3,700 | 319億2016万 | +1.13% | 119.89 | 1.49 |
| 01/22 | 1,698 | 1,700 | 1,698 | 1,700 | +0.12% | 1,400 | 319億3895万 | +1.25% | 119.96 | 1.5 |
| 01/21 | 1,698 | 1,698 | 1,696 | 1,698 | +0.12% | 1,200 | 319億137万 | +1.19% | 119.82 | 1.49 |
| 01/20 | 1,692 | 1,697 | 1,692 | 1,696 | +0.24% | 5,400 | 318億6380万 | +1.19% | 119.67 | 1.49 |
| 01/17 | 1,700 | 1,702 | 1,692 | 1,692 | -0.47% | 2,200 | 317億8865万 | +1.01% | 119.39 | 1.49 |
| 01/16 | 1,700 | 1,702 | 1,699 | 1,700 | +0.18% | 1,000 | 319億3895万 | +1.55% | 119.96 | 1.5 |
| 01/15 | 1,701 | 1,702 | 1,697 | 1,697 | -0.18% | 2,500 | 318億8258万 | +1.5% | 119.74 | 1.49 |
| 01/14 | 1,707 | 1,709 | 1,700 | 1,700 | -0.41% | 2,500 | 319億3895万 | +1.74% | 119.96 | 1.5 |
| 01/10 | 1,700 | 1,709 | 1,698 | 1,707 | +0.12% | 2,800 | 320億7046万 | +2.28% | 120.45 | 1.5 |
| 01/09 | 1,700 | 1,710 | 1,700 | 1,705 | +0.29% | 2,000 | 320億3289万 | +2.28% | 120.31 | 1.5 |
| 01/08 | 1,695 | 1,700 | 1,695 | 1,700 | +0.35% | 2,800 | 319億3895万 | +2.04% | 119.96 | 1.5 |
| 01/07 | 1,698 | 1,699 | 1,692 | 1,694 | +0.47% | 1,500 | 318億2622万 | +1.8% | 119.53 | 1.49 |
| 01/06 | 1,695 | 1,695 | 1,681 | 1,686 | +0.72% | 2,600 | 316億7592万 | +1.38% | 118.97 | 1.48 |
| 2013 |
| 12/30 | 1,660 | 1,680 | 1,660 | 1,674 | +0.97% | 3,500 | 314億5047万 | +0.72% | 118.12 | 1.47 |
| 12/27 | 1,650 | 1,665 | 1,650 | 1,658 | +0.36% | 900 | 311億4987万 | -0.18% | 116.99 | 1.46 |
| 12/26 | 1,639 | 1,660 | 1,621 | 1,652 | +1.98% | 1,600 | 310億3714万 | -0.54% | 116.57 | 1.45 |
| 12/25 | 1,640 | 1,640 | 1,604 | 1,620 | -1.22% | 9,100 | 304億3594万 | -2.41% | 114.31 | 1.43 |
| 12/24 | 1,665 | 1,670 | 1,640 | 1,640 | -1.5% | 5,600 | 308億1169万 | -1.32% | 115.72 | 1.44 |
| 12/20 | 1,670 | 1,670 | 1,665 | 1,665 | -0.18% | 1,200 | 312億8138万 | +0.18% | 117.49 | 1.47 |
| 12/19 | 1,665 | 1,670 | 1,665 | 1,668 | +0.12% | 800 | 313億3774万 | +0.42% | 117.7 | 1.47 |
| 12/18 | 1,665 | 1,670 | 1,665 | 1,666 | -0.42% | 5,700 | 313億17万 | +0.36% | 117.56 | 1.47 |
| 12/17 | 1,673 | 1,674 | 1,669 | 1,673 | +0.24% | 600 | 314億3168万 | +0.84% | 118.05 | 1.47 |
| 12/16 | 1,669 | 1,673 | 1,669 | 1,669 | +0.06% | 2,000 | 313億5653万 | +0.72% | 117.77 | 1.47 |
| 12/13 | 1,675 | 1,677 | 1,667 | 1,668 | -0.36% | 8,800 | 313億3774万 | +0.79% | 117.7 | 1.47 |
| 12/12 | 1,672 | 1,675 | 1,672 | 1,674 | +0.42% | 1,200 | 314億5047万 | +1.21% | 118.12 | 1.47 |
| 12/11 | 1,669 | 1,675 | 1,667 | 1,667 | -0.12% | 2,200 | 313億1896万 | +0.91% | 117.63 | 1.47 |
| 12/10 | 1,670 | 1,670 | 1,663 | 1,669 | 0% | 1,600 | 313億5653万 | +1.15% | 117.77 | 1.47 |
| 12/09 | 1,665 | 1,669 | 1,661 | 1,669 | +0.54% | 2,700 | 313億5653万 | +1.21% | 117.77 | 1.47 |
| 12/06 | 1,664 | 1,664 | 1,660 | 1,660 | -0.24% | 600 | 311億8744万 | +0.73% | 117.13 | 1.46 |
| 12/05 | 1,663 | 1,664 | 1,655 | 1,664 | +0.06% | 1,300 | 312億6259万 | +1.03% | 117.42 | 1.46 |
| 12/04 | 1,659 | 1,663 | 1,658 | 1,663 | +0.24% | 900 | 312億4381万 | +1.03% | 117.35 | 1.46 |
| 12/03 | 1,658 | 1,667 | 1,650 | 1,659 | -0.48% | 2,000 | 311億6865万 | +0.85% | 117.06 | 1.46 |
| 12/02 | 1,657 | 1,668 | 1,650 | 1,667 | +0.73% | 2,500 | 313億1896万 | +1.4% | 117.63 | 1.47 |
| 11/29 | 1,670 | 1,670 | 1,655 | 1,655 | -0.6% | 3,400 | 310億9350万 | +0.73% | 116.78 | 1.46 |
| 11/28 | 1,669 | 1,669 | 1,663 | 1,665 | +0.18% | 400 | 312億8138万 | +1.4% | 117.48 | 1.46 |
| 11/27 | 1,662 | 1,667 | 1,662 | 1,662 | +0.12% | 800 | 312億2502万 | +1.28% | 117.27 | 1.46 |
| 11/26 | 1,658 | 1,660 | 1,658 | 1,660 | +0.24% | 900 | 311億8744万 | +1.22% | 117.13 | 1.46 |
| 11/25 | 1,654 | 1,657 | 1,654 | 1,656 | +0.12% | 1,900 | 311億1229万 | +1.04% | 116.85 | 1.46 |
| 11/22 | 1,649 | 1,654 | 1,649 | 1,654 | +0.36% | 400 | 310億7472万 | +0.98% | 116.71 | 1.46 |
| 11/21 | 1,649 | 1,650 | 1,645 | 1,648 | -0.12% | 1,300 | 309億6199万 | +0.61% | 116.28 | 1.45 |
| 11/20 | 1,660 | 1,660 | 1,650 | 1,650 | -0.66% | 600 | 309億9957万 | +0.79% | 116.42 | 1.45 |
| 11/19 | 1,665 | 1,665 | 1,645 | 1,661 | +1.03% | 4,400 | 312億623万 | +1.53% | 117.2 | 1.46 |
| 11/18 | 1,639 | 1,645 | 1,639 | 1,644 | +0.31% | 2,200 | 308億8684万 | +0.55% | 116 | 1.45 |
| 11/15 | 1,633 | 1,639 | 1,631 | 1,639 | +0.43% | 1,900 | 307億9290万 | +0.31% | 115.65 | 1.44 |
| 11/14 | 1,630 | 1,635 | 1,627 | 1,632 | -0.18% | 2,600 | 306億6139万 | -0.12% | 115.15 | 1.44 |
| 11/13 | 1,634 | 1,635 | 1,630 | 1,635 | +0.06% | 1,100 | 307億1775万 | +0.12% | 115.37 | 1.44 |
| 11/12 | 1,627 | 1,634 | 1,627 | 1,634 | +0.37% | 500 | 306億9896万 | +0.06% | 115.3 | 1.44 |
| 11/11 | 1,633 | 1,635 | 1,628 | 1,628 | -0.12% | 1,000 | 305億8624万 | -0.25% | 114.87 | 1.43 |
| 11/08 | 1,625 | 1,630 | 1,625 | 1,630 | +0.18% | 500 | 306億2381万 | -0.18% | 115.01 | 1.43 |
| 11/07 | 1,634 | 1,634 | 1,626 | 1,627 | -0.18% | 900 | 305億6745万 | -0.37% | 114.8 | 1.43 |
| 11/06 | 1,630 | 1,630 | 1,626 | 1,630 | 0% | 900 | 306億2381万 | -0.24% | 115.01 | 1.43 |
| 11/05 | 1,632 | 1,635 | 1,629 | 1,630 | -0.31% | 1,300 | 306億2381万 | -0.31% | 115.01 | 1.43 |
| 11/01 | 1,635 | 1,635 | 1,628 | 1,635 | -0.24% | 1,200 | 307億1775万 | -0.06% | 115.37 | 1.44 |
| 10/31 | 1,639 | 1,639 | 1,628 | 1,639 | -0.06% | 600 | 307億9290万 | +0.18% | 115.65 | 1.44 |
| 10/30 | 1,639 | 1,640 | 1,623 | 1,640 | +0.06% | 3,300 | 308億1169万 | +0.24% | 115.72 | 1.44 |
| 10/29 | 1,634 | 1,639 | 1,630 | 1,639 | -0.06% | 700 | 307億9290万 | +0.18% | 115.65 | 1.44 |
| 10/28 | 1,635 | 1,640 | 1,630 | 1,640 | 0% | 1,100 | 308億1169万 | +0.24% | 115.72 | 1.44 |
| 10/25 | 1,634 | 1,647 | 1,634 | 1,640 | +0.37% | 3,700 | 308億1169万 | +0.31% | 115.72 | 1.44 |
| 10/24 | 1,640 | 1,640 | 1,634 | 1,634 | +0.25% | 1,500 | 306億9896万 | -0.06% | 115.3 | 1.44 |
| 10/23 | 1,640 | 1,640 | 1,630 | 1,630 | -0.61% | 1,700 | 306億2381万 | -0.31% | 115.01 | 1.43 |
| 10/22 | 1,640 | 1,640 | 1,632 | 1,640 | +0.55% | 1,300 | 308億1169万 | +0.24% | 115.72 | 1.44 |
| 10/21 | 1,640 | 1,645 | 1,631 | 1,631 | -0.55% | 2,800 | 306億4260万 | -0.31% | 115.08 | 1.44 |
| 10/18 | 1,645 | 1,645 | 1,640 | 1,640 | -0.3% | 4,100 | 308億1169万 | +0.24% | 115.72 | 1.44 |
| 10/17 | 1,634 | 1,645 | 1,632 | 1,645 | +0.67% | 700 | 309億563万 | +0.61% | 116.07 | 1.45 |
| 10/16 | 1,630 | 1,642 | 1,630 | 1,634 | +0.25% | 2,300 | 306億9896万 | -0.06% | 115.3 | 1.44 |
| 10/15 | 1,630 | 1,630 | 1,628 | 1,630 | 0% | 1,300 | 306億2381万 | -0.31% | 115.01 | 1.43 |
| 10/11 | 1,625 | 1,630 | 1,625 | 1,630 | +0.31% | 600 | 306億2381万 | -0.31% | 115.01 | 1.43 |
| 10/10 | 1,621 | 1,625 | 1,621 | 1,625 | +0.25% | 200 | 305億2988万 | -0.55% | 114.66 | 1.43 |
| 10/09 | 1,621 | 1,621 | 1,621 | 1,621 | -0.18% | 200 | 304億5473万 | -0.73% | 114.38 | 1.43 |
| 10/08 | 1,625 | 1,625 | 1,624 | 1,624 | -0.06% | 200 | 305億1109万 | -0.49% | 114.59 | 1.43 |
| 10/07 | 1,625 | 1,625 | 1,623 | 1,625 | +0.12% | 600 | 305億2988万 | -0.43% | 114.66 | 1.43 |
| 10/04 | 1,630 | 1,633 | 1,622 | 1,623 | -0.61% | 1,100 | 304億9230万 | -0.55% | 114.52 | 1.43 |
| 10/03 | 1,640 | 1,641 | 1,633 | 1,633 | -1.03% | 2,000 | 306億8018万 | 0% | 115.23 | 1.44 |
| 10/02 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 600 | 309億9957万 | +1.04% | 116.42 | 1.45 |
| 10/01 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 500 | 309億9957万 | +1.1% | 116.42 | 1.45 |
