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 | 650 | 651 | 641 | 645 | -1.23% | 316,700 | 901億7677万 | -4.87% | 8.73 | 0.59 |
| 02/27 | 655 | 656 | 651 | 653 | -0.76% | 290,200 | 931億253万 | -4.11% | 8.83 | 0.59 |
| 02/26 | 652 | 664 | 648 | 658 | -1.5% | 656,400 | 938億1542万 | -3.94% | 8.9 | 0.6 |
| 02/25 | 663 | 672 | 663 | 668 | +0.75% | 730,800 | 952億4118万 | -3.05% | 9.03 | 0.61 |
| 02/24 | 671 | 677 | 661 | 663 | -1.78% | 660,000 | 945億2830万 | -4.19% | 8.97 | 0.6 |
| 02/21 | 669 | 676 | 667 | 675 | +1.66% | 320,500 | 962億3922万 | -2.88% | 9.13 | 0.61 |
| 02/20 | 670 | 674 | 659 | 664 | -1.48% | 509,600 | 946億7088万 | -4.6% | 8.98 | 0.6 |
| 02/19 | 683 | 683 | 673 | 674 | -2.03% | 425,700 | 960億9664万 | -3.44% | 9.11 | 0.61 |
| 02/18 | 684 | 693 | 676 | 688 | 0% | 361,900 | 980億9271万 | -1.71% | 9.3 | 0.63 |
| 02/17 | 678 | 688 | 670 | 688 | +1.62% | 217,500 | 980億9271万 | -1.85% | 9.3 | 0.63 |
| 02/14 | 690 | 691 | 668 | 677 | -2.17% | 322,900 | 965億2437万 | -3.7% | 9.16 | 0.62 |
| 02/13 | 700 | 703 | 691 | 692 | -0.86% | 258,100 | 986億6302万 | -1.7% | 9.36 | 0.63 |
| 02/12 | 688 | 698 | 686 | 698 | +2.95% | 318,500 | 995億1848万 | -0.99% | 9.44 | 0.64 |
| 02/10 | 685 | 688 | 675 | 678 | +0.3% | 138,600 | 966億6695万 | -3.97% | 9.17 | 0.62 |
| 02/07 | 672 | 678 | 661 | 676 | +2.11% | 235,600 | 963億8179万 | -4.52% | 9.14 | 0.62 |
| 02/06 | 653 | 670 | 652 | 662 | +1.53% | 312,500 | 943億8572万 | -6.5% | 8.95 | 0.6 |
| 02/05 | 656 | 676 | 640 | 652 | +0.46% | 352,500 | 929億5996万 | -8.04% | 8.82 | 0.59 |
| 02/04 | 667 | 667 | 645 | 649 | -4.42% | 401,300 | 925億3223万 | -8.59% | 8.78 | 0.59 |
| 02/03 | 685 | 691 | 679 | 679 | -1.74% | 201,600 | 968億952万 | -4.5% | 9.18 | 0.62 |
| 01/31 | 696 | 701 | 682 | 691 | -0.43% | 347,400 | 985億2044万 | -2.81% | 9.34 | 0.63 |
| 01/30 | 701 | 706 | 690 | 694 | -3.88% | 422,300 | 989億4817万 | -2.39% | 9.38 | 0.63 |
| 01/29 | 700 | 725 | 699 | 722 | +4.49% | 356,100 | 1029億4032万 | +1.55% | 9.76 | 0.66 |
| 01/28 | 697 | 703 | 690 | 691 | -0.72% | 340,100 | 985億2044万 | -2.54% | 9.34 | 0.63 |
| 01/27 | 698 | 705 | 695 | 696 | -2.25% | 334,000 | 992億3333万 | -1.69% | 9.41 | 0.63 |
| 01/24 | 721 | 721 | 708 | 712 | -2.2% | 300,500 | 1015億1455万 | +0.71% | 9.63 | 0.65 |
| 01/23 | 750 | 751 | 727 | 728 | -2.67% | 334,200 | 1037億9578万 | +3.12% | 9.84 | 0.66 |
| 01/22 | 750 | 754 | 740 | 748 | 0% | 283,000 | 1066億4731万 | +6.25% | 10.12 | 0.68 |
| 01/21 | 748 | 750 | 743 | 748 | +0.13% | 195,400 | 1066億4731万 | +6.7% | 10.12 | 0.68 |
| 01/20 | 735 | 748 | 735 | 747 | +1.77% | 195,200 | 1065億474万 | +6.87% | 10.1 | 0.68 |
| 01/17 | 722 | 736 | 719 | 734 | +1.94% | 198,900 | 1046億5124万 | +5.46% | 9.93 | 0.67 |
| 01/16 | 718 | 729 | 714 | 720 | +0.56% | 300,000 | 1026億5517万 | +3.75% | 9.74 | 0.66 |
| 01/15 | 715 | 719 | 710 | 716 | +0.99% | 202,200 | 1020億8486万 | +3.32% | 9.68 | 0.65 |
| 01/14 | 719 | 719 | 708 | 709 | -1.94% | 386,300 | 1010億8682万 | +2.31% | 9.59 | 0.65 |
| 01/10 | 716 | 724 | 709 | 723 | +0.14% | 266,200 | 1030億8290万 | +4.33% | 9.78 | 0.66 |
| 01/09 | 719 | 723 | 715 | 722 | +0.84% | 202,000 | 1029億4032万 | +4.34% | 9.76 | 0.66 |
| 01/08 | 713 | 716 | 707 | 716 | +1.42% | 145,400 | 1020億8486万 | +3.77% | 9.68 | 0.65 |
| 01/07 | 718 | 723 | 702 | 706 | -2.35% | 343,400 | 1006億5909万 | +2.32% | 9.55 | 0.64 |
| 01/06 | 730 | 734 | 717 | 723 | -0.96% | 524,400 | 1030億8290万 | +4.93% | 9.78 | 0.66 |
| 2013 |
| 12/30 | 700 | 733 | 700 | 730 | +5.64% | 660,200 | 1040億8093万 | +5.95% | 9.87 | 0.66 |
| 12/27 | 688 | 693 | 684 | 691 | +1.47% | 244,700 | 985億2044万 | +0.44% | 9.34 | 0.63 |
| 12/26 | 680 | 685 | 678 | 681 | +0.74% | 159,700 | 970億9468万 | -1.02% | 9.21 | 0.62 |
| 12/25 | 676 | 678 | 672 | 676 | +0.45% | 218,300 | 963億8179万 | -2.03% | 9.14 | 0.62 |
| 12/24 | 682 | 684 | 671 | 673 | -1.46% | 255,600 | 959億5406万 | -2.6% | 9.1 | 0.61 |
| 12/20 | 676 | 685 | 676 | 683 | +0.44% | 277,300 | 973億7983万 | -1.3% | 9.24 | 0.62 |
| 12/19 | 698 | 699 | 679 | 680 | -1.45% | 323,100 | 969億5210万 | -1.88% | 9.2 | 0.62 |
| 12/18 | 678 | 693 | 678 | 690 | +1.17% | 262,600 | 983億7787万 | -0.43% | 9.33 | 0.63 |
| 12/17 | 666 | 686 | 666 | 682 | +2.71% | 366,000 | 972億3725万 | -1.59% | 9.22 | 0.62 |
| 12/16 | 668 | 671 | 658 | 664 | -0.6% | 299,100 | 946億7088万 | -4.32% | 8.98 | 0.6 |
| 12/13 | 671 | 679 | 666 | 668 | -1.76% | 604,900 | 952億4118万 | -3.88% | 9.03 | 0.61 |
| 12/12 | 681 | 683 | 673 | 680 | -0.44% | 237,300 | 969億5210万 | -2.3% | 9.2 | 0.62 |
| 12/11 | 687 | 690 | 681 | 683 | -0.58% | 161,500 | 973億7983万 | -2.01% | 9.24 | 0.62 |
| 12/10 | 689 | 690 | 685 | 687 | -0.15% | 132,200 | 979億5014万 | -1.58% | 9.29 | 0.63 |
| 12/09 | 685 | 694 | 684 | 688 | +0.73% | 127,900 | 980億9271万 | -1.43% | 9.3 | 0.63 |
| 12/06 | 681 | 684 | 677 | 683 | +0.29% | 163,300 | 973億7983万 | -2.15% | 9.24 | 0.62 |
| 12/05 | 691 | 693 | 681 | 681 | -1.59% | 332,700 | 970億9468万 | -2.58% | 9.21 | 0.62 |
| 12/04 | 699 | 701 | 692 | 692 | -1.98% | 308,700 | 986億6302万 | -1% | 9.36 | 0.63 |
| 12/03 | 712 | 713 | 704 | 706 | -0.28% | 192,200 | 1006億5909万 | +0.86% | 9.55 | 0.64 |
| 12/02 | 698 | 711 | 696 | 708 | +1.72% | 254,100 | 1009億4425万 | +1% | 9.57 | 0.64 |
| 11/29 | 691 | 697 | 691 | 696 | +0.29% | 145,500 | 992億3333万 | -0.85% | 9.41 | 0.63 |
| 11/28 | 695 | 699 | 691 | 694 | +0.14% | 205,200 | 989億4817万 | -1.28% | 9.38 | 0.63 |
| 11/27 | 694 | 697 | 692 | 693 | -0.57% | 218,300 | 988億560万 | -1.56% | 9.37 | 0.63 |
| 11/26 | 702 | 705 | 693 | 697 | -1.41% | 314,500 | 993億7590万 | -1.27% | 9.43 | 0.63 |
| 11/25 | 704 | 708 | 700 | 707 | +0.14% | 194,400 | 1008億167万 | 0% | 9.56 | 0.64 |
| 11/22 | 713 | 715 | 704 | 706 | -0.56% | 212,100 | 1006億5909万 | -0.14% | 9.55 | 0.64 |
| 11/21 | 712 | 717 | 707 | 710 | -0.28% | 177,800 | 1012億2940万 | +0.42% | 9.6 | 0.65 |
| 11/20 | 712 | 715 | 707 | 712 | +0.42% | 222,000 | 1015億1455万 | +0.71% | 9.63 | 0.65 |
| 11/19 | 698 | 714 | 698 | 709 | +1.14% | 394,300 | 1010億8682万 | +0.42% | 9.59 | 0.65 |
| 11/18 | 700 | 705 | 697 | 701 | +0.14% | 197,500 | 999億4621万 | -0.85% | 9.48 | 0.64 |
| 11/15 | 696 | 706 | 696 | 700 | +1.16% | 394,900 | 998億363万 | -0.85% | 9.47 | 0.64 |
| 11/14 | 691 | 702 | 690 | 692 | 0% | 456,200 | 986億6302万 | -1.7% | 9.36 | 0.63 |
| 11/13 | 708 | 713 | 690 | 692 | -2.26% | 460,300 | 986億6302万 | -1.56% | 9.36 | 0.63 |
| 11/12 | 694 | 712 | 692 | 708 | +2.61% | 361,200 | 1009億4425万 | +1% | 9.57 | 0.64 |
| 11/11 | 696 | 698 | 688 | 690 | 0% | 201,000 | 983億7787万 | -1.43% | 9.33 | 0.63 |
| 11/08 | 686 | 694 | 684 | 690 | +0.29% | 180,400 | 983億7787万 | -1.29% | 9.33 | 0.63 |
| 11/07 | 713 | 714 | 688 | 688 | -3.91% | 407,200 | 980億9271万 | -1.43% | 9.3 | 0.63 |
| 11/06 | 705 | 723 | 703 | 716 | +2.14% | 336,200 | 1020億8486万 | +2.58% | 9.68 | 0.65 |
| 11/05 | 690 | 706 | 690 | 701 | +1.59% | 466,900 | 999億4621万 | +0.57% | 9.48 | 0.64 |
| 11/01 | 690 | 703 | 686 | 690 | +0.73% | 356,500 | 983億7787万 | -1% | 9.33 | 0.63 |
| 10/31 | 703 | 703 | 681 | 685 | -2.7% | 411,400 | 976億6498万 | -1.72% | 9.26 | 0.62 |
| 10/30 | 716 | 717 | 700 | 704 | -1.68% | 412,800 | 1003億7394万 | +1% | 9.52 | 0.64 |
| 10/29 | 719 | 720 | 708 | 716 | -1.24% | 247,400 | 1020億8486万 | +2.87% | 9.68 | 0.65 |
| 10/28 | 720 | 732 | 720 | 725 | +1.12% | 261,500 | 1033億6805万 | +4.17% | 9.8 | 0.66 |
| 10/25 | 734 | 734 | 713 | 717 | -2.32% | 467,400 | 1022億2744万 | +3.17% | 9.7 | 0.65 |
| 10/24 | 721 | 735 | 721 | 734 | +1.66% | 310,600 | 1046億5124万 | +5.92% | 9.93 | 0.67 |
| 10/23 | 730 | 742 | 722 | 722 | -1.1% | 470,400 | 1029億4032万 | +4.64% | 9.76 | 0.66 |
| 10/22 | 729 | 731 | 726 | 730 | +0.27% | 240,300 | 1040億8093万 | +6.1% | 9.87 | 0.66 |
| 10/21 | 714 | 728 | 712 | 728 | +2.39% | 414,700 | 1037億9578万 | +6.28% | 9.84 | 0.66 |
| 10/18 | 709 | 716 | 701 | 711 | +0.14% | 386,500 | 1013億7198万 | +4.1% | 9.61 | 0.65 |
| 10/17 | 700 | 710 | 700 | 710 | +2.31% | 303,000 | 1012億2940万 | +4.26% | 9.6 | 0.65 |
| 10/16 | 705 | 706 | 691 | 694 | -1.84% | 334,000 | 989億4817万 | +2.06% | 9.38 | 0.63 |
| 10/15 | 712 | 717 | 699 | 707 | -0.7% | 518,300 | 1008億167万 | +4.28% | 9.56 | 0.64 |
| 10/11 | 691 | 714 | 689 | 712 | +5.01% | 939,100 | 1015億1455万 | +5.33% | 9.63 | 0.65 |
| 10/10 | 668 | 690 | 664 | 678 | +2.42% | 720,600 | 966億6695万 | +0.3% | 9.17 | 0.62 |
| 10/09 | 653 | 662 | 647 | 662 | 0% | 350,500 | 943億8572万 | -2.22% | 8.95 | 0.6 |
| 10/08 | 645 | 664 | 645 | 662 | +1.69% | 584,000 | 943億8572万 | -2.36% | 8.95 | 0.6 |
| 10/07 | 673 | 679 | 649 | 651 | -3.98% | 684,100 | 928億1738万 | -3.98% | 8.8 | 0.59 |
| 10/04 | 667 | 687 | 661 | 678 | +1.8% | 596,800 | 966億6695万 | -0.15% | 9.17 | 0.62 |
| 10/03 | 657 | 671 | 657 | 666 | +0.15% | 425,900 | 949億5603万 | -1.91% | 9.01 | 0.61 |
| 10/02 | 690 | 690 | 655 | 665 | -2.64% | 627,200 | 948億1345万 | -2.21% | 8.99 | 0.61 |
| 10/01 | 697 | 697 | 682 | 683 | -1.87% | 422,400 | 973億7983万 | +0.15% | 9.24 | 0.62 |
