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 | 1,177 | 1,180 | 1,124 | 1,124 | -5.7% | 4,600 | 203億9385万 | -8.84% | 11.39 | 1.3 |
| 02/27 | 1,210 | 1,211 | 1,192 | 1,192 | -0.91% | 3,900 | 216億2764万 | -3.79% | 12.08 | 1.38 |
| 02/26 | 1,201 | 1,216 | 1,200 | 1,203 | -3.68% | 6,900 | 218億2723万 | -3.14% | 12.19 | 1.4 |
| 02/25 | 1,250 | 1,250 | 1,224 | 1,249 | +1.54% | 9,400 | 226億6185万 | +0.4% | 12.65 | 1.45 |
| 02/24 | 1,230 | 1,245 | 1,213 | 1,230 | -0.4% | 8,900 | 223億1712万 | -1.13% | 12.46 | 1.43 |
| 02/21 | 1,250 | 1,252 | 1,225 | 1,235 | -0.4% | 7,700 | 224億784万 | -0.72% | 12.51 | 1.43 |
| 02/20 | 1,251 | 1,251 | 1,240 | 1,240 | -0.4% | 1,100 | 224億9856万 | -0.24% | 12.56 | 1.44 |
| 02/19 | 1,244 | 1,245 | 1,240 | 1,245 | -0.64% | 1,500 | 225億8928万 | +0.24% | 12.61 | 1.45 |
| 02/18 | 1,254 | 1,254 | 1,250 | 1,253 | +0.8% | 600 | 227億3443万 | +0.8% | 12.69 | 1.45 |
| 02/17 | 1,248 | 1,248 | 1,233 | 1,243 | -0.4% | 700 | 225億5299万 | -0.16% | 12.59 | 1.44 |
| 02/14 | 1,233 | 1,248 | 1,233 | 1,248 | -0.16% | 900 | 226億4371万 | +0.08% | 12.64 | 1.45 |
| 02/13 | 1,255 | 1,264 | 1,250 | 1,250 | +0.81% | 1,700 | 226億8000万 | +0.24% | 12.66 | 1.45 |
| 02/12 | 1,280 | 1,280 | 1,240 | 1,240 | -1.04% | 4,900 | 224億9856万 | -0.56% | 12.56 | 1.44 |
| 02/10 | 1,250 | 1,255 | 1,250 | 1,253 | +0.24% | 2,800 | 227億3443万 | +0.56% | 12.69 | 1.45 |
| 02/07 | 1,245 | 1,250 | 1,245 | 1,250 | +0.81% | 1,000 | 226億8000万 | +0.48% | 12.66 | 1.45 |
| 02/06 | 1,245 | 1,245 | 1,228 | 1,240 | +2.14% | 2,100 | 224億9856万 | -0.16% | 12.56 | 1.44 |
| 02/05 | 1,250 | 1,250 | 1,210 | 1,214 | -2.88% | 3,000 | 220億2681万 | -2.1% | 12.3 | 1.41 |
| 02/04 | 1,231 | 1,250 | 1,202 | 1,250 | +1.38% | 9,700 | 226億8000万 | +0.89% | 12.66 | 1.45 |
| 02/03 | 1,227 | 1,235 | 1,217 | 1,233 | +0.49% | 1,200 | 223億7155万 | -0.32% | 12.49 | 1.43 |
| 01/31 | 1,242 | 1,250 | 1,227 | 1,227 | -0.73% | 2,600 | 222億6268万 | -0.73% | 12.43 | 1.42 |
| 01/30 | 1,257 | 1,257 | 1,229 | 1,236 | -2.14% | 2,000 | 224億2598万 | +0.08% | 12.52 | 1.43 |
| 01/29 | 1,250 | 1,277 | 1,250 | 1,263 | +1.28% | 8,100 | 229億1587万 | +2.43% | 12.79 | 1.47 |
| 01/28 | 1,210 | 1,247 | 1,210 | 1,247 | +5.41% | 2,200 | 226億2556万 | +1.22% | 12.63 | 1.45 |
| 01/27 | 1,261 | 1,261 | 1,163 | 1,183 | -6.85% | 9,400 | 214億6435万 | -3.98% | 11.98 | 1.37 |
| 01/24 | 1,274 | 1,274 | 1,270 | 1,270 | -0.31% | 3,100 | 230億4288万 | +2.75% | 12.87 | 1.47 |
| 01/23 | 1,277 | 1,277 | 1,267 | 1,274 | +0.63% | 3,200 | 231億1545万 | +3.16% | 12.91 | 1.48 |
| 01/22 | 1,267 | 1,267 | 1,262 | 1,266 | +0.48% | 2,300 | 229億7030万 | +2.59% | 12.83 | 1.47 |
| 01/21 | 1,250 | 1,260 | 1,250 | 1,260 | +1.29% | 1,200 | 228億6144万 | +2.19% | 12.76 | 1.46 |
| 01/20 | 1,258 | 1,258 | 1,231 | 1,244 | +1.3% | 4,000 | 225億7113万 | +1.06% | 12.6 | 1.44 |
| 01/17 | 1,228 | 1,228 | 1,225 | 1,228 | +0.24% | 2,400 | 222億8083万 | -0.24% | 12.44 | 1.43 |
| 01/16 | 1,225 | 1,228 | 1,225 | 1,225 | +2.17% | 4,100 | 222億2640万 | -0.49% | 12.41 | 1.42 |
| 01/15 | 1,167 | 1,227 | 1,160 | 1,199 | -6.84% | 52,600 | 217億5465万 | -2.52% | 12.15 | 1.39 |
| 01/14 | 1,261 | 1,287 | 1,260 | 1,287 | -0.08% | 3,700 | 233億5132万 | +4.72% | 13.04 | 1.49 |
| 01/10 | 1,286 | 1,297 | 1,286 | 1,288 | -0.85% | 4,700 | 233億6947万 | +5.23% | 13.05 | 1.5 |
| 01/09 | 1,260 | 1,299 | 1,260 | 1,299 | +3.92% | 5,300 | 235億6905万 | +6.74% | 13.16 | 1.51 |
| 01/08 | 1,245 | 1,250 | 1,245 | 1,250 | +0.81% | 2,500 | 226億8000万 | +3.31% | 12.66 | 1.45 |
| 01/07 | 1,228 | 1,240 | 1,228 | 1,240 | +1.47% | 2,900 | 224億9856万 | +2.9% | 12.56 | 1.44 |
| 01/06 | 1,230 | 1,235 | 1,215 | 1,222 | +0.41% | 5,000 | 221億7196万 | +1.83% | 12.38 | 1.42 |
| 2013 |
| 12/30 | 1,200 | 1,230 | 1,200 | 1,217 | +1.59% | 3,100 | 220億8124万 | +1.84% | 12.33 | 1.41 |
| 12/27 | 1,200 | 1,220 | 1,193 | 1,198 | +0.59% | 7,400 | 217億3651万 | +0.67% | 12.14 | 1.39 |
| 12/26 | 1,194 | 1,200 | 1,190 | 1,191 | +0.08% | 2,600 | 216億950万 | +0.59% | 12.07 | 1.38 |
| 12/25 | 1,180 | 1,200 | 1,180 | 1,190 | -0.83% | 11,900 | 215億9136万 | +1.02% | 12.06 | 1.38 |
| 12/24 | 1,226 | 1,226 | 1,186 | 1,200 | +0.33% | 17,300 | 217億7280万 | +2.3% | 12.16 | 1.39 |
| 12/20 | 1,196 | 1,197 | 1,196 | 1,196 | 0% | 8,400 | 217億22万 | +2.57% | 12.12 | 1.39 |
| 12/19 | 1,179 | 1,196 | 1,176 | 1,196 | +0.42% | 16,500 | 217億22万 | +3.1% | 12.12 | 1.39 |
| 12/18 | 1,235 | 1,240 | 1,143 | 1,191 | -4.64% | 18,900 | 216億950万 | +3.21% | 12.07 | 1.38 |
| 12/17 | 1,245 | 1,250 | 1,240 | 1,249 | +0.32% | 2,800 | 226億6185万 | +8.7% | 12.65 | 1.45 |
| 12/16 | 1,265 | 1,265 | 1,230 | 1,245 | -1.58% | 4,500 | 225億8928万 | +9.21% | 12.61 | 1.45 |
| 12/13 | 1,250 | 1,265 | 1,240 | 1,265 | +1.2% | 12,300 | 229億5216万 | +11.85% | 12.82 | 1.47 |
| 12/12 | 1,250 | 1,250 | 1,239 | 1,250 | +0.24% | 9,100 | 226億8000万 | +11.41% | 12.66 | 1.45 |
| 12/11 | 1,236 | 1,250 | 1,236 | 1,247 | +0.89% | 6,500 | 226億2556万 | +12.14% | 12.63 | 1.45 |
| 12/10 | 1,227 | 1,260 | 1,217 | 1,236 | +0.9% | 6,800 | 224億2598万 | +12.16% | 12.52 | 1.43 |
| 12/09 | 1,250 | 1,260 | 1,198 | 1,225 | -1.05% | 29,300 | 222億2640万 | +12.08% | 12.41 | 1.42 |
| 12/06 | 1,225 | 1,239 | 1,225 | 1,238 | +1.06% | 9,000 | 224億6227万 | +14.21% | 12.54 | 1.44 |
| 12/05 | 1,219 | 1,225 | 1,208 | 1,225 | +1.91% | 4,900 | 222億2640万 | +14.06% | 12.41 | 1.42 |
| 12/04 | 1,250 | 1,250 | 1,190 | 1,202 | +1.86% | 8,700 | 218億908万 | +12.86% | 12.18 | 1.4 |
| 12/03 | 1,156 | 1,250 | 1,156 | 1,180 | +2.61% | 10,400 | 214億992万 | +11.74% | 11.95 | 1.37 |
| 12/02 | 1,130 | 1,150 | 1,130 | 1,150 | +1.77% | 9,200 | 208億6560万 | +9.63% | 11.65 | 1.34 |
| 11/29 | 1,121 | 1,133 | 1,110 | 1,130 | +0.8% | 4,400 | 205億272万 | +8.45% | 11.45 | 1.31 |
| 11/28 | 1,120 | 1,125 | 1,101 | 1,121 | +0.54% | 4,400 | 203億3942万 | +8.31% | 11.36 | 1.3 |
| 11/27 | 1,110 | 1,119 | 1,110 | 1,115 | +0.45% | 1,700 | 202億3056万 | +8.25% | 11.3 | 1.29 |
| 11/26 | 1,120 | 1,124 | 1,110 | 1,110 | -0.89% | 5,300 | 201億3984万 | +8.4% | 11.24 | 1.29 |
| 11/25 | 1,090 | 1,120 | 1,090 | 1,120 | +4.67% | 7,100 | 203億2128万 | +9.91% | 11.35 | 1.3 |
| 11/22 | 1,050 | 1,070 | 1,050 | 1,070 | +1.33% | 4,500 | 194億1408万 | +5.63% | 10.84 | 1.24 |
| 11/21 | 1,055 | 1,060 | 1,050 | 1,056 | +0.57% | 8,300 | 191億6006万 | +4.76% | 10.7 | 1.23 |
| 11/20 | 1,050 | 1,051 | 1,048 | 1,050 | 0% | 5,800 | 190億5120万 | +4.69% | 10.64 | 1.22 |
| 11/19 | 1,048 | 1,050 | 1,040 | 1,050 | +0.48% | 4,200 | 190億5120万 | +5.32% | 10.64 | 1.22 |
| 11/18 | 1,045 | 1,045 | 1,025 | 1,045 | +0.67% | 1,600 | 189億6048万 | +5.34% | 10.59 | 1.21 |
| 11/15 | 1,049 | 1,049 | 1,020 | 1,038 | -1.14% | 1,100 | 188億3347万 | +5.17% | 10.52 | 1.21 |
| 11/14 | 1,050 | 1,050 | 1,015 | 1,050 | 0% | 3,400 | 190億5120万 | +6.92% | 10.64 | 1.22 |
| 11/13 | 1,049 | 1,050 | 1,029 | 1,050 | +1.55% | 5,000 | 190億5120万 | +7.47% | 10.64 | 1.22 |
| 11/12 | 1,049 | 1,049 | 1,020 | 1,034 | +0.68% | 6,300 | 187億6089万 | +6.49% | 10.47 | 1.2 |
| 11/11 | 1,020 | 1,028 | 1,020 | 1,027 | +0.69% | 4,100 | 186億3388万 | +6.31% | 10.4 | 1.19 |
| 11/08 | 1,020 | 1,020 | 1,014 | 1,020 | +0.89% | 2,900 | 185億688万 | +6.14% | 10.33 | 1.18 |
| 11/07 | 1,020 | 1,020 | 1,007 | 1,011 | +0.3% | 5,400 | 183億4358万 | +5.64% | 10.24 | 1.17 |
| 11/06 | 1,012 | 1,020 | 1,008 | 1,008 | +0.8% | 2,200 | 182億8915万 | +5.77% | 10.21 | 1.17 |
| 11/05 | 1,009 | 1,025 | 993 | 1,000 | 0% | 25,100 | 181億4400万 | +5.49% | 10.13 | 1.16 |
| 11/01 | 1,000 | 1,004 | 981 | 1,000 | +0.5% | 4,900 | 181億4400万 | +5.93% | 10.13 | 1.16 |
| 10/31 | 990 | 995 | 981 | 995 | +0.51% | 2,400 | 180億5328万 | +5.85% | 10.08 | 1.16 |
| 10/30 | 981 | 1,008 | 981 | 990 | 0% | 8,100 | 179億6256万 | +5.77% | 10.03 | 1.15 |
| 10/29 | 999 | 999 | 990 | 990 | 0% | 3,000 | 179億6256万 | +6.11% | 10.03 | 1.15 |
| 10/28 | 970 | 999 | 959 | 990 | +1.54% | 8,500 | 179億6256万 | +6.57% | 10.03 | 1.15 |
| 10/25 | 970 | 975 | 958 | 975 | +0.52% | 2,200 | 176億9040万 | +5.29% | 9.88 | 1.13 |
| 10/24 | 975 | 977 | 970 | 970 | -0.51% | 1,100 | 175億9968万 | +5.09% | 9.83 | 1.13 |
| 10/23 | 975 | 975 | 975 | 975 | 0% | 200 | 176億9040万 | +5.98% | 9.88 | 1.13 |
| 10/22 | 979 | 980 | 929 | 975 | -0.41% | 6,300 | 176億9040万 | +6.32% | 9.88 | 1.13 |
| 10/21 | 990 | 1,000 | 964 | 979 | +0.93% | 6,300 | 177億6297万 | +7.11% | 9.92 | 1.14 |
| 10/18 | 975 | 975 | 955 | 970 | +2.65% | 6,900 | 175億9968万 | +6.48% | 9.83 | 1.13 |
| 10/17 | 927 | 975 | 927 | 945 | +2.05% | 11,200 | 171億4608万 | +4.07% | 9.57 | 1.1 |
| 10/16 | 920 | 929 | 920 | 926 | +0.65% | 1,400 | 168億134万 | +2.21% | 9.38 | 1.08 |
| 10/15 | 929 | 929 | 920 | 920 | -0.86% | 8,500 | 166億9248万 | +1.66% | 9.32 | 1.07 |
| 10/11 | 917 | 928 | 917 | 928 | +1.31% | 4,100 | 168億3763万 | +2.54% | 9.4 | 1.08 |
| 10/10 | 915 | 919 | 915 | 916 | +0.44% | 2,100 | 166億1990万 | +1.33% | 9.28 | 1.06 |
| 10/09 | 908 | 912 | 908 | 912 | +0.55% | 1,400 | 165億4732万 | +1% | 9.24 | 1.06 |
| 10/08 | 902 | 907 | 902 | 907 | +0.55% | 900 | 164億5660万 | +0.67% | 9.19 | 1.05 |
| 10/07 | 907 | 907 | 900 | 902 | -1.1% | 1,400 | 163億6588万 | +0.11% | 9.14 | 1.05 |
| 10/04 | 909 | 912 | 903 | 912 | +0.33% | 3,800 | 165億4732万 | +1.22% | 9.24 | 1.06 |
| 10/03 | 910 | 910 | 908 | 909 | -0.11% | 3,500 | 164億9289万 | +1% | 9.21 | 1.06 |
| 10/02 | 903 | 910 | 900 | 910 | 0% | 4,200 | 165億1104万 | +1.11% | 9.22 | 1.06 |
| 10/01 | 909 | 910 | 909 | 910 | +1.11% | 4,000 | 165億1104万 | +1.22% | 9.22 | 1.06 |
