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 | 1,926 | 1,928 | 1,900 | 1,925 | +0.52% | 70,400 | 339億2939万 | -2.18% | 14.92 | 0.87 |
| 02/27 | 1,910 | 1,938 | 1,899 | 1,915 | +0.52% | 125,300 | 337億5313万 | -2.94% | 14.85 | 0.87 |
| 02/26 | 1,924 | 1,924 | 1,891 | 1,905 | -3.15% | 185,200 | 335億7688万 | -3.74% | 14.77 | 0.86 |
| 02/25 | 1,954 | 1,972 | 1,920 | 1,967 | +1.39% | 377,700 | 346億6967万 | -0.91% | 15.25 | 0.89 |
| 02/24 | 1,923 | 1,943 | 1,919 | 1,940 | +0.88% | 155,900 | 341億9378万 | -2.46% | 15.04 | 0.88 |
| 02/21 | 1,952 | 1,969 | 1,912 | 1,923 | -1.03% | 143,900 | 338億9414万 | -3.51% | 14.91 | 0.87 |
| 02/20 | 1,959 | 1,961 | 1,927 | 1,943 | -1.47% | 76,400 | 342億4665万 | -2.75% | 15.06 | 0.88 |
| 02/19 | 1,975 | 1,983 | 1,961 | 1,972 | +0.1% | 53,100 | 347億5780万 | -1.55% | 15.29 | 0.89 |
| 02/18 | 1,968 | 1,986 | 1,965 | 1,970 | -0.35% | 92,500 | 347億2255万 | -1.7% | 15.27 | 0.89 |
| 02/17 | 1,958 | 1,978 | 1,952 | 1,977 | +1.49% | 39,800 | 348億4592万 | -1.45% | 15.33 | 0.9 |
| 02/14 | 1,959 | 1,962 | 1,922 | 1,948 | -0.81% | 49,300 | 343億3478万 | -3.04% | 15.1 | 0.88 |
| 02/13 | 1,985 | 1,989 | 1,960 | 1,964 | -1.46% | 38,700 | 346億1679万 | -2.43% | 15.23 | 0.89 |
| 02/12 | 1,995 | 2,010 | 1,985 | 1,993 | +0.2% | 43,100 | 351億2794万 | -0.9% | 15.45 | 0.9 |
| 02/10 | 1,999 | 2,000 | 1,969 | 1,989 | +0.76% | 36,000 | 350億5743万 | -0.95% | 15.42 | 0.9 |
| 02/07 | 1,975 | 1,985 | 1,950 | 1,974 | +1.91% | 31,600 | 347億9305万 | -1.55% | 15.3 | 0.9 |
| 02/06 | 1,930 | 1,964 | 1,928 | 1,937 | +0.83% | 42,500 | 341億4090万 | -3.25% | 15.02 | 0.88 |
| 02/05 | 1,925 | 1,948 | 1,896 | 1,921 | +1.11% | 65,000 | 338億5889万 | -3.9% | 14.89 | 0.87 |
| 02/04 | 1,976 | 1,979 | 1,898 | 1,900 | -5.61% | 104,000 | 334億8875万 | -4.76% | 14.73 | 0.86 |
| 02/03 | 2,044 | 2,044 | 2,012 | 2,013 | -1.61% | 47,900 | 354億8045万 | +1.05% | 15.61 | 0.91 |
| 01/31 | 2,017 | 2,048 | 2,010 | 2,046 | +1.64% | 112,500 | 360億6210万 | +3.13% | 15.86 | 0.93 |
| 01/30 | 2,014 | 2,038 | 2,000 | 2,013 | -2.47% | 74,800 | 354億8045万 | +1.87% | 15.61 | 0.91 |
| 01/29 | 2,010 | 2,065 | 1,991 | 2,064 | +3.1% | 52,100 | 363億7936万 | +4.82% | 16 | 0.94 |
| 01/28 | 1,997 | 2,031 | 1,997 | 2,002 | +0.6% | 41,100 | 352億8657万 | +2.14% | 15.52 | 0.91 |
| 01/27 | 1,980 | 2,010 | 1,972 | 1,990 | -1.19% | 60,400 | 350億7506万 | +1.89% | 15.43 | 0.9 |
| 01/24 | 2,019 | 2,039 | 2,006 | 2,014 | -1.08% | 41,700 | 354億9807万 | +3.39% | 15.61 | 0.91 |
| 01/23 | 2,070 | 2,070 | 2,036 | 2,036 | -1.45% | 31,100 | 358億8584万 | +4.89% | 15.78 | 0.92 |
| 01/22 | 2,060 | 2,074 | 2,045 | 2,066 | +0.05% | 22,500 | 364億1461万 | +6.77% | 16.02 | 0.94 |
| 01/21 | 2,073 | 2,079 | 2,063 | 2,065 | -0.05% | 31,800 | 363億9698万 | +7.11% | 16.01 | 0.94 |
| 01/20 | 2,054 | 2,071 | 2,052 | 2,066 | +0.83% | 23,100 | 364億1461万 | +7.55% | 16.02 | 0.94 |
| 01/17 | 2,035 | 2,053 | 2,018 | 2,049 | +0.2% | 53,000 | 361億1497万 | +7.11% | 15.89 | 0.93 |
| 01/16 | 2,043 | 2,060 | 2,035 | 2,045 | -0.24% | 55,300 | 360億4447万 | +7.35% | 15.85 | 0.93 |
| 01/15 | 2,045 | 2,060 | 2,040 | 2,050 | +1.49% | 49,500 | 361億3260万 | +7.95% | 15.89 | 0.93 |
| 01/14 | 2,001 | 2,040 | 1,995 | 2,020 | +0.1% | 56,000 | 356億383万 | +6.71% | 15.66 | 0.92 |
| 01/10 | 2,028 | 2,028 | 1,992 | 2,018 | -0.88% | 82,800 | 355億6858万 | +6.83% | 15.65 | 0.92 |
| 01/09 | 2,100 | 2,101 | 2,006 | 2,036 | -0.54% | 118,600 | 358億8584万 | +8.07% | 15.78 | 0.92 |
| 01/08 | 1,948 | 2,050 | 1,929 | 2,047 | +6.5% | 120,400 | 360億7972万 | +8.94% | 15.87 | 0.93 |
| 01/07 | 1,948 | 1,948 | 1,912 | 1,922 | -0.26% | 44,000 | 338億7651万 | +2.62% | 14.9 | 0.87 |
| 01/06 | 1,918 | 1,944 | 1,918 | 1,927 | +1.15% | 57,900 | 339億6464万 | +2.94% | 14.94 | 0.87 |
| 2013 |
| 12/30 | 1,902 | 1,912 | 1,892 | 1,905 | +0.85% | 24,700 | 335億7688万 | +1.71% | 14.77 | 0.86 |
| 12/27 | 1,881 | 1,893 | 1,867 | 1,889 | +1.34% | 29,700 | 332億9487万 | +0.75% | 14.65 | 0.86 |
| 12/26 | 1,838 | 1,885 | 1,831 | 1,864 | +1.36% | 51,600 | 328億5423万 | -0.69% | 14.45 | 0.85 |
| 12/25 | 1,806 | 1,840 | 1,806 | 1,839 | +1.83% | 46,300 | 324億1358万 | -2.08% | 14.26 | 0.83 |
| 12/24 | 1,823 | 1,825 | 1,800 | 1,806 | -1.31% | 47,500 | 318億3194万 | -3.94% | 14 | 0.82 |
| 12/20 | 1,835 | 1,843 | 1,815 | 1,830 | -0.27% | 32,600 | 322億5495万 | -2.81% | 14.19 | 0.83 |
| 12/19 | 1,831 | 1,850 | 1,827 | 1,835 | +0.38% | 37,400 | 323億4308万 | -2.65% | 14.23 | 0.83 |
| 12/18 | 1,841 | 1,857 | 1,824 | 1,828 | -0.98% | 41,400 | 322億1970万 | -3.13% | 14.17 | 0.83 |
| 12/17 | 1,830 | 1,850 | 1,830 | 1,846 | +0.65% | 19,500 | 325億3696万 | -2.22% | 14.31 | 0.84 |
| 12/16 | 1,854 | 1,858 | 1,834 | 1,834 | -1.08% | 16,600 | 323億2546万 | -2.96% | 14.22 | 0.83 |
| 12/13 | 1,844 | 1,860 | 1,833 | 1,854 | 0% | 52,800 | 326億7797万 | -1.9% | 14.37 | 0.84 |
| 12/12 | 1,871 | 1,874 | 1,850 | 1,854 | -1.28% | 16,500 | 326億7797万 | -1.75% | 14.37 | 0.84 |
| 12/11 | 1,887 | 1,891 | 1,874 | 1,878 | -0.95% | 17,200 | 331億98万 | -0.37% | 14.56 | 0.85 |
| 12/10 | 1,894 | 1,897 | 1,880 | 1,896 | +0.11% | 15,000 | 334億1825万 | +0.69% | 14.7 | 0.86 |
| 12/09 | 1,883 | 1,899 | 1,881 | 1,894 | +1.99% | 24,200 | 333億8300万 | +0.74% | 14.68 | 0.86 |
| 12/06 | 1,855 | 1,868 | 1,844 | 1,857 | -0.11% | 25,800 | 327億3085万 | -0.96% | 14.4 | 0.84 |
| 12/05 | 1,885 | 1,893 | 1,855 | 1,859 | -1.69% | 48,900 | 327億6610万 | -0.75% | 14.41 | 0.84 |
| 12/04 | 1,904 | 1,925 | 1,887 | 1,891 | -0.73% | 33,200 | 333億3012万 | +0.96% | 14.66 | 0.86 |
| 12/03 | 1,919 | 1,919 | 1,894 | 1,905 | -0.57% | 29,400 | 335億7688万 | +1.93% | 14.77 | 0.86 |
| 12/02 | 1,899 | 1,923 | 1,899 | 1,916 | +1.22% | 38,900 | 337億7076万 | +2.79% | 14.85 | 0.87 |
| 11/29 | 1,901 | 1,908 | 1,886 | 1,893 | -0.53% | 22,900 | 333億6537万 | +1.77% | 14.68 | 0.86 |
| 11/28 | 1,910 | 1,911 | 1,899 | 1,903 | -0.16% | 14,100 | 335億4163万 | +2.37% | 14.75 | 0.86 |
| 11/27 | 1,902 | 1,909 | 1,902 | 1,906 | +0.21% | 23,600 | 335億9450万 | +2.64% | 14.78 | 0.86 |
| 11/26 | 1,940 | 1,940 | 1,901 | 1,902 | -2.06% | 49,700 | 335億2400万 | +2.48% | 14.75 | 0.86 |
| 11/25 | 1,952 | 1,963 | 1,930 | 1,942 | -0.56% | 34,900 | 342億2903万 | +4.75% | 15.06 | 0.88 |
| 11/22 | 1,950 | 1,964 | 1,930 | 1,953 | +0.46% | 86,900 | 344億2291万 | +5.51% | 15.14 | 0.89 |
| 11/21 | 1,890 | 1,950 | 1,888 | 1,944 | +3.02% | 88,100 | 342億6428万 | +5.31% | 15.07 | 0.88 |
| 11/20 | 1,900 | 1,905 | 1,865 | 1,887 | +0.43% | 50,800 | 332億5962万 | +2.5% | 14.63 | 0.86 |
| 11/19 | 1,901 | 1,901 | 1,859 | 1,879 | -0.9% | 50,100 | 331億1861万 | +2.23% | 14.57 | 0.85 |
| 11/18 | 1,876 | 1,911 | 1,876 | 1,896 | +1.01% | 69,800 | 334億1825万 | +3.32% | 14.7 | 0.86 |
| 11/15 | 1,888 | 1,889 | 1,850 | 1,877 | +0.05% | 54,100 | 330億8336万 | +2.57% | 14.55 | 0.85 |
| 11/14 | 1,888 | 1,894 | 1,873 | 1,876 | +0.37% | 47,600 | 330億6573万 | +2.68% | 14.54 | 0.85 |
| 11/13 | 1,900 | 1,900 | 1,862 | 1,869 | -0.8% | 60,100 | 329億4235万 | +2.35% | 14.49 | 0.85 |
| 11/12 | 1,850 | 1,904 | 1,850 | 1,884 | +3.18% | 104,200 | 332億674万 | +3.35% | 14.61 | 0.85 |
| 11/11 | 1,816 | 1,827 | 1,806 | 1,826 | +1.67% | 27,700 | 321億8445万 | +0.38% | 14.16 | 0.83 |
| 11/08 | 1,786 | 1,801 | 1,772 | 1,796 | -0.44% | 18,400 | 316億5568万 | -1.16% | 13.92 | 0.81 |
| 11/07 | 1,803 | 1,819 | 1,784 | 1,804 | -0.93% | 33,100 | 317億9669万 | -0.66% | 13.99 | 0.82 |
| 11/06 | 1,829 | 1,839 | 1,801 | 1,821 | -0.16% | 35,400 | 320億9632万 | +0.33% | 14.12 | 0.83 |
| 11/05 | 1,766 | 1,835 | 1,766 | 1,824 | +4.05% | 62,100 | 321億4920万 | +0.66% | 14.14 | 0.83 |
| 11/01 | 1,839 | 1,843 | 1,737 | 1,753 | -4.26% | 89,400 | 308億9778万 | -3.1% | 13.59 | 0.79 |
| 10/31 | 1,845 | 1,858 | 1,826 | 1,831 | -0.6% | 34,500 | 322億7258万 | +1.22% | 14.2 | 0.83 |
| 10/30 | 1,809 | 1,845 | 1,809 | 1,842 | +2.39% | 49,900 | 324億6646万 | +2.05% | 14.28 | 0.84 |
| 10/29 | 1,788 | 1,806 | 1,780 | 1,799 | +0.78% | 38,500 | 317億856万 | -0.11% | 13.95 | 0.82 |
| 10/28 | 1,817 | 1,833 | 1,780 | 1,785 | -1.82% | 65,300 | 314億6180万 | -0.72% | 13.84 | 0.81 |
| 10/25 | 1,868 | 1,871 | 1,803 | 1,818 | -2.68% | 50,500 | 320億4344万 | +1.17% | 14.09 | 0.82 |
| 10/24 | 1,832 | 1,875 | 1,826 | 1,868 | +1.3% | 46,000 | 329億2473万 | +4.3% | 14.48 | 0.85 |
| 10/23 | 1,873 | 1,878 | 1,840 | 1,844 | -1.28% | 38,600 | 325億171万 | +3.36% | 14.3 | 0.84 |
| 10/22 | 1,851 | 1,874 | 1,845 | 1,868 | +0.21% | 46,100 | 329億2473万 | +5% | 14.48 | 0.85 |
| 10/21 | 1,859 | 1,870 | 1,845 | 1,864 | +0.27% | 23,600 | 328億5423万 | +5.13% | 14.45 | 0.85 |
| 10/18 | 1,830 | 1,867 | 1,821 | 1,859 | +1.64% | 43,300 | 327億6610万 | +5.27% | 14.41 | 0.84 |
| 10/17 | 1,834 | 1,843 | 1,818 | 1,829 | +0.11% | 22,100 | 322億3733万 | +3.98% | 14.18 | 0.83 |
| 10/16 | 1,820 | 1,840 | 1,816 | 1,827 | +0.22% | 31,000 | 322億208万 | +4.22% | 14.16 | 0.83 |
| 10/15 | 1,811 | 1,835 | 1,786 | 1,823 | +1.33% | 47,900 | 321億3157万 | +4.41% | 14.13 | 0.83 |
| 10/11 | 1,802 | 1,845 | 1,772 | 1,799 | +2.1% | 99,300 | 317億856万 | +3.39% | 13.95 | 0.82 |
| 10/10 | 1,832 | 1,880 | 1,740 | 1,762 | -2.81% | 166,500 | 310億5641万 | +1.61% | 13.66 | 0.8 |
| 10/09 | 1,845 | 1,888 | 1,800 | 1,813 | -1.73% | 107,000 | 319億5532万 | +4.86% | 14.06 | 0.82 |
| 10/08 | 1,801 | 1,854 | 1,794 | 1,845 | +2.44% | 128,700 | 325億1934万 | +7.27% | 14.3 | 0.84 |
| 10/07 | 1,794 | 1,837 | 1,790 | 1,801 | +1.18% | 64,600 | 317億4381万 | +5.38% | 13.96 | 0.82 |
| 10/04 | 1,742 | 1,788 | 1,724 | 1,780 | +0.06% | 92,000 | 313億7367万 | +4.71% | 13.8 | 0.81 |
| 10/03 | 1,751 | 1,791 | 1,741 | 1,779 | +0.62% | 36,200 | 313億5604万 | +5.2% | 13.79 | 0.81 |
| 10/02 | 1,787 | 1,789 | 1,746 | 1,768 | -0.9% | 45,000 | 311億6216万 | +5.11% | 13.71 | 0.8 |
| 10/01 | 1,740 | 1,790 | 1,731 | 1,784 | +2.59% | 108,900 | 314億4417万 | +6.57% | 13.83 | 0.81 |
