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 | 2,900 | 2,900 | 2,836 | 2,872 | -0.83% | 34,000 | 918億5131万 | -1.41% | 14.43 | 1.18 |
| 02/27 | 2,895 | 2,916 | 2,864 | 2,896 | -0.75% | 49,400 | 926億1886万 | -0.82% | 14.55 | 1.19 |
| 02/26 | 2,995 | 3,000 | 2,906 | 2,918 | -3.22% | 124,000 | 933億2246万 | -0.34% | 14.66 | 1.2 |
| 02/25 | 2,951 | 3,045 | 2,951 | 3,015 | +1.96% | 331,500 | 964億2468万 | +2.76% | 15.15 | 1.24 |
| 02/24 | 2,947 | 2,985 | 2,909 | 2,957 | 0% | 83,700 | 945億6975万 | +0.65% | 14.86 | 1.22 |
| 02/21 | 2,927 | 2,966 | 2,903 | 2,957 | +2% | 52,600 | 945億6975万 | +0.41% | 14.86 | 1.22 |
| 02/20 | 2,946 | 2,947 | 2,862 | 2,899 | -2.29% | 73,000 | 927億1481万 | -1.8% | 14.57 | 1.19 |
| 02/19 | 2,922 | 2,986 | 2,895 | 2,967 | +1.33% | 72,800 | 948億8956万 | +0.17% | 14.91 | 1.22 |
| 02/18 | 2,927 | 2,941 | 2,884 | 2,928 | +0.69% | 45,200 | 936億4228万 | -1.35% | 14.71 | 1.21 |
| 02/17 | 2,857 | 2,925 | 2,855 | 2,908 | +1.64% | 64,300 | 930億264万 | -2.28% | 14.61 | 1.2 |
| 02/14 | 2,894 | 2,900 | 2,845 | 2,861 | -1.14% | 112,700 | 914億9951万 | -4.09% | 14.38 | 1.18 |
| 02/13 | 2,919 | 2,924 | 2,886 | 2,894 | -1.03% | 53,900 | 925億5490万 | -3.31% | 14.54 | 1.19 |
| 02/12 | 2,916 | 2,931 | 2,895 | 2,924 | +0.27% | 47,300 | 935億1435万 | -2.6% | 14.69 | 1.2 |
| 02/10 | 2,925 | 2,941 | 2,892 | 2,916 | -0.31% | 32,400 | 932億5850万 | -2.86% | 14.65 | 1.2 |
| 02/07 | 2,936 | 2,940 | 2,865 | 2,925 | +0.41% | 46,300 | 935億4633万 | -2.53% | 14.7 | 1.21 |
| 02/06 | 2,909 | 2,947 | 2,878 | 2,913 | +1.11% | 52,500 | 931億6255万 | -2.87% | 14.64 | 1.2 |
| 02/05 | 2,846 | 2,910 | 2,806 | 2,881 | +1.95% | 62,600 | 921億3914万 | -3.81% | 14.48 | 1.19 |
| 02/04 | 2,854 | 2,859 | 2,790 | 2,826 | -1.02% | 89,800 | 903億8015万 | -5.52% | 14.2 | 1.16 |
| 02/03 | 2,900 | 2,913 | 2,839 | 2,855 | -1.72% | 48,100 | 913億762万 | -4.48% | 14.35 | 1.18 |
| 01/31 | 2,888 | 2,948 | 2,860 | 2,905 | +0.59% | 37,300 | 929億670万 | -2.71% | 14.6 | 1.2 |
| 01/30 | 2,925 | 2,925 | 2,873 | 2,888 | -2.43% | 65,200 | 923億6301万 | -3.15% | 14.51 | 1.19 |
| 01/29 | 2,917 | 2,973 | 2,917 | 2,960 | +2.25% | 38,900 | 946億6569万 | -0.6% | 14.87 | 1.22 |
| 01/28 | 2,911 | 2,961 | 2,895 | 2,895 | -0.52% | 42,800 | 925億8688万 | -2.49% | 14.55 | 1.19 |
| 01/27 | 2,950 | 2,963 | 2,901 | 2,910 | -1.79% | 46,200 | 930億6661万 | -1.76% | 14.62 | 1.2 |
| 01/24 | 3,000 | 3,020 | 2,957 | 2,963 | -2.37% | 41,300 | 947億6164万 | +0.24% | 14.89 | 1.22 |
| 01/23 | 3,095 | 3,100 | 3,035 | 3,035 | -1.78% | 34,900 | 970億6431万 | +2.95% | 15.25 | 1.25 |
| 01/22 | 3,075 | 3,095 | 3,050 | 3,090 | +0.16% | 30,700 | 988億2331万 | +5.17% | 15.53 | 1.27 |
| 01/21 | 3,100 | 3,130 | 3,065 | 3,085 | -0.48% | 34,500 | 986億6340万 | +5.43% | 15.5 | 1.27 |
| 01/20 | 3,115 | 3,135 | 3,090 | 3,100 | -1.12% | 71,600 | 991億4312万 | +6.46% | 15.58 | 1.28 |
| 01/17 | 3,125 | 3,150 | 3,115 | 3,135 | +0.16% | 30,400 | 1002億6248万 | +8.18% | 15.75 | 1.29 |
| 01/16 | 3,140 | 3,185 | 3,125 | 3,130 | -1.11% | 25,800 | 1001億257万 | +8.61% | 15.73 | 1.29 |
| 01/15 | 3,125 | 3,195 | 3,120 | 3,165 | +1.93% | 59,500 | 1012億2193万 | +10.36% | 15.9 | 1.3 |
| 01/14 | 3,095 | 3,150 | 3,085 | 3,105 | -0.8% | 69,300 | 993億303万 | +8.83% | 15.6 | 1.28 |
| 01/10 | 3,105 | 3,130 | 3,080 | 3,130 | +1.13% | 75,500 | 1001億257万 | +10.25% | 15.73 | 1.29 |
| 01/09 | 3,105 | 3,135 | 3,065 | 3,095 | -0.32% | 69,400 | 989億8321万 | +9.52% | 15.55 | 1.28 |
| 01/08 | 3,150 | 3,160 | 3,075 | 3,105 | -0.32% | 93,400 | 993億303万 | +10.34% | 15.6 | 1.28 |
| 01/07 | 2,970 | 3,185 | 2,955 | 3,115 | +6.21% | 186,700 | 996億2285万 | +11.17% | 15.65 | 1.28 |
| 01/06 | 2,926 | 2,963 | 2,881 | 2,933 | +1.98% | 88,100 | 938億219万 | +5.09% | 14.74 | 1.21 |
| 2013 |
| 12/30 | 2,950 | 2,950 | 2,843 | 2,876 | -0.03% | 114,000 | 919億7923万 | +3.19% | 14.45 | 1.18 |
| 12/27 | 2,840 | 2,890 | 2,823 | 2,877 | +2.38% | 98,000 | 920億1121万 | +3.3% | 14.46 | 1.19 |
| 12/26 | 2,827 | 2,850 | 2,794 | 2,810 | +0.93% | 79,900 | 898億6844万 | +0.9% | 14.12 | 1.16 |
| 12/25 | 2,781 | 2,800 | 2,756 | 2,784 | -0.11% | 79,800 | 890億3692万 | -0.11% | 13.99 | 1.15 |
| 12/24 | 2,766 | 2,805 | 2,766 | 2,787 | +0.22% | 97,900 | 891億3286万 | -0.11% | 14 | 1.15 |
| 12/20 | 2,778 | 2,813 | 2,771 | 2,781 | -0.22% | 79,900 | 889億4097万 | -0.47% | 13.97 | 1.15 |
| 12/19 | 2,770 | 2,814 | 2,744 | 2,787 | -0.07% | 76,700 | 891億3286万 | -0.43% | 14 | 1.15 |
| 12/18 | 2,775 | 2,789 | 2,735 | 2,789 | +1.23% | 44,100 | 891億9683万 | -0.46% | 14.01 | 1.15 |
| 12/17 | 2,747 | 2,779 | 2,727 | 2,755 | +1.74% | 77,000 | 881億945万 | -1.68% | 13.84 | 1.14 |
| 12/16 | 2,773 | 2,773 | 2,706 | 2,708 | -1.6% | 31,200 | 866億631万 | -3.39% | 13.61 | 1.12 |
| 12/13 | 2,749 | 2,790 | 2,726 | 2,752 | -0.58% | 55,900 | 880億1351万 | -1.89% | 13.83 | 1.13 |
| 12/12 | 2,798 | 2,805 | 2,766 | 2,768 | -1.07% | 20,400 | 885億2521万 | -1.39% | 13.91 | 1.14 |
| 12/11 | 2,779 | 2,825 | 2,768 | 2,798 | +0.68% | 21,900 | 894億8466万 | -0.39% | 14.06 | 1.15 |
| 12/10 | 2,755 | 2,795 | 2,742 | 2,779 | +1.57% | 37,600 | 888億7701万 | -1.14% | 13.96 | 1.14 |
| 12/09 | 2,768 | 2,768 | 2,730 | 2,736 | -0.11% | 22,200 | 875億180万 | -2.74% | 13.75 | 1.13 |
| 12/06 | 2,745 | 2,749 | 2,730 | 2,739 | -0.18% | 18,000 | 875億9775万 | -2.56% | 13.76 | 1.13 |
| 12/05 | 2,796 | 2,800 | 2,744 | 2,744 | -1.37% | 29,000 | 877億5765万 | -2.49% | 13.79 | 1.13 |
| 12/04 | 2,793 | 2,800 | 2,764 | 2,782 | -0.04% | 34,900 | 889億7296万 | -1.1% | 13.98 | 1.15 |
| 12/03 | 2,774 | 2,797 | 2,774 | 2,783 | +0.47% | 21,100 | 890億494万 | -1% | 13.98 | 1.15 |
| 12/02 | 2,787 | 2,810 | 2,767 | 2,770 | -0.61% | 24,400 | 885億8918万 | -1.39% | 13.92 | 1.14 |
| 11/29 | 2,793 | 2,812 | 2,782 | 2,787 | -0.89% | 14,300 | 891億3286万 | -0.85% | 14 | 1.15 |
| 11/28 | 2,820 | 2,820 | 2,789 | 2,812 | +0.18% | 21,100 | 899億3241万 | -0.11% | 14.13 | 1.16 |
| 11/27 | 2,827 | 2,827 | 2,785 | 2,807 | -1.06% | 23,200 | 897億7250万 | -0.32% | 14.11 | 1.16 |
| 11/26 | 2,826 | 2,849 | 2,806 | 2,837 | +0.39% | 29,000 | 907億3195万 | +0.6% | 14.26 | 1.17 |
| 11/25 | 2,844 | 2,846 | 2,805 | 2,826 | -0.35% | 34,500 | 903億8015万 | +0.07% | 14.2 | 1.16 |
| 11/22 | 2,864 | 2,885 | 2,825 | 2,836 | -0.98% | 17,400 | 906億9997万 | +0.21% | 14.25 | 1.17 |
| 11/21 | 2,881 | 2,889 | 2,841 | 2,864 | +0.03% | 28,000 | 915億9545万 | +1.02% | 14.39 | 1.18 |
| 11/20 | 2,864 | 2,883 | 2,856 | 2,863 | -0.07% | 28,700 | 915億6347万 | +0.81% | 14.39 | 1.18 |
| 11/19 | 2,850 | 2,880 | 2,850 | 2,865 | -0.45% | 27,800 | 916億2743万 | +0.88% | 14.4 | 1.18 |
| 11/18 | 2,908 | 2,908 | 2,860 | 2,878 | -1.03% | 22,500 | 920億4320万 | +1.34% | 14.46 | 1.19 |
| 11/15 | 2,884 | 2,933 | 2,877 | 2,908 | +1.79% | 31,500 | 930億264万 | +2.5% | 14.61 | 1.2 |
| 11/14 | 2,820 | 2,886 | 2,809 | 2,857 | +2.15% | 48,100 | 913億7158万 | +0.85% | 14.36 | 1.18 |
| 11/13 | 2,797 | 2,825 | 2,784 | 2,797 | +0.68% | 51,400 | 894億5268万 | -1.03% | 14.05 | 1.15 |
| 11/12 | 2,770 | 2,825 | 2,767 | 2,778 | +0.69% | 27,400 | 888億4503万 | -1.56% | 13.96 | 1.14 |
| 11/11 | 2,820 | 2,835 | 2,740 | 2,759 | -1.32% | 42,900 | 882億3738万 | -1.95% | 13.86 | 1.14 |
| 11/08 | 2,800 | 2,835 | 2,773 | 2,796 | -0.57% | 25,200 | 894億2070万 | -0.43% | 14.05 | 1.15 |
| 11/07 | 2,850 | 2,860 | 2,806 | 2,812 | -1.64% | 34,800 | 899億3241万 | +0.32% | 14.13 | 1.16 |
| 11/06 | 2,808 | 2,895 | 2,808 | 2,859 | +0.7% | 66,500 | 914億3554万 | +2.22% | 14.37 | 1.18 |
| 11/05 | 2,730 | 2,873 | 2,726 | 2,839 | +5.66% | 112,700 | 907億9591万 | +1.61% | 14.27 | 1.17 |
| 11/01 | 2,795 | 2,841 | 2,632 | 2,687 | -4% | 75,200 | 859億3470万 | -3.45% | 13.5 | 1.11 |
| 10/31 | 2,734 | 2,844 | 2,734 | 2,799 | +2.68% | 60,800 | 895億1664万 | +0.72% | 14.06 | 1.15 |
| 10/30 | 2,720 | 2,750 | 2,708 | 2,726 | +0.22% | 40,600 | 871億8198万 | -1.55% | 13.7 | 1.12 |
| 10/29 | 2,725 | 2,748 | 2,711 | 2,720 | -1.05% | 41,000 | 869億9009万 | -1.56% | 13.67 | 1.12 |
| 10/28 | 2,758 | 2,796 | 2,723 | 2,749 | -2.1% | 57,500 | 879億1756万 | -0.29% | 13.81 | 1.13 |
| 10/25 | 2,895 | 2,899 | 2,805 | 2,808 | -2.9% | 27,600 | 898億448万 | +2.15% | 14.11 | 1.16 |
| 10/24 | 2,834 | 2,895 | 2,830 | 2,892 | +2.05% | 21,000 | 924億9094万 | +5.62% | 14.53 | 1.19 |
| 10/23 | 2,932 | 2,976 | 2,831 | 2,834 | -2.85% | 46,000 | 906億3600万 | +4.08% | 14.24 | 1.17 |
| 10/22 | 2,943 | 2,943 | 2,906 | 2,917 | -0.88% | 25,600 | 932億9048万 | +7.6% | 14.66 | 1.2 |
| 10/21 | 2,979 | 2,997 | 2,937 | 2,943 | -0.44% | 17,500 | 941億2200万 | +9.2% | 14.79 | 1.21 |
| 10/18 | 2,983 | 3,000 | 2,935 | 2,956 | -0.64% | 30,900 | 945億3776万 | +10.34% | 14.85 | 1.22 |
| 10/17 | 2,972 | 3,000 | 2,956 | 2,975 | +0.1% | 75,900 | 951億4542万 | +11.76% | 14.95 | 1.23 |
| 10/16 | 2,874 | 2,976 | 2,870 | 2,972 | +3.23% | 63,900 | 950億4947万 | +12.36% | 14.93 | 1.22 |
| 10/15 | 2,874 | 2,919 | 2,857 | 2,879 | +0.88% | 43,500 | 920億7518万 | +9.68% | 14.47 | 1.19 |
| 10/11 | 2,821 | 2,865 | 2,813 | 2,854 | +1.21% | 44,400 | 912億7564万 | +9.35% | 14.34 | 1.18 |
| 10/10 | 2,788 | 2,881 | 2,762 | 2,820 | +1.15% | 61,900 | 901億8826万 | +8.59% | 14.17 | 1.16 |
| 10/09 | 2,684 | 2,800 | 2,683 | 2,788 | +3.57% | 53,000 | 891億6485万 | +7.85% | 14.01 | 1.15 |
| 10/08 | 2,632 | 2,760 | 2,632 | 2,692 | -0.04% | 45,200 | 860億9461万 | +4.75% | 13.53 | 1.11 |
| 10/07 | 2,689 | 2,730 | 2,647 | 2,693 | +4.02% | 73,500 | 861億2659万 | +5.24% | 13.53 | 1.11 |
| 10/04 | 2,593 | 2,602 | 2,551 | 2,589 | -0.15% | 16,400 | 828億50万 | +1.49% | 13.01 | 1.07 |
| 10/03 | 2,643 | 2,745 | 2,580 | 2,593 | -2.81% | 31,200 | 829億2842万 | +1.89% | 13.03 | 1.07 |
| 10/02 | 2,698 | 2,750 | 2,601 | 2,668 | -0.63% | 25,800 | 853億2705万 | +5% | 13.41 | 1.1 |
| 10/01 | 2,765 | 2,765 | 2,665 | 2,685 | -2.89% | 23,500 | 858億7074万 | +5.92% | 13.49 | 1.11 |
