株価チャート
2013/09/20~2014/02/20
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 |
02/20 | 2,693 | 2,693 | 2,647 | 2,660 | -1.3% | 68,500 | 677億5681万 | +4.68% | 18.81 | 0.9 |
02/19 | 2,650 | 2,699 | 2,624 | 2,695 | +0.34% | 116,300 | 686億4834万 | +5.98% | 19.05 | 0.91 |
02/18 | 2,640 | 2,694 | 2,589 | 2,686 | +1.78% | 193,000 | 684億1909万 | +5.62% | 18.99 | 0.91 |
02/17 | 2,503 | 2,641 | 2,494 | 2,639 | +5.43% | 183,900 | 672億2188万 | +3.69% | 18.66 | 0.89 |
02/14 | 2,510 | 2,535 | 2,451 | 2,503 | +0.2% | 114,100 | 637億5762万 | -1.8% | 17.7 | 0.85 |
02/13 | 2,478 | 2,504 | 2,458 | 2,498 | +1.42% | 112,500 | 636億3026万 | -2.38% | 17.66 | 0.84 |
02/12 | 2,447 | 2,472 | 2,437 | 2,463 | +2.33% | 54,200 | 627億3873万 | -4.01% | 17.41 | 0.83 |
02/10 | 2,415 | 2,441 | 2,384 | 2,407 | +0.08% | 42,200 | 613億1227万 | -6.56% | 17.02 | 0.81 |
02/07 | 2,366 | 2,410 | 2,357 | 2,405 | +3.57% | 91,300 | 612億6132万 | -7.18% | 17 | 0.81 |
02/06 | 2,277 | 2,339 | 2,271 | 2,322 | +1.66% | 95,900 | 591億4711万 | -10.83% | 16.42 | 0.78 |
02/05 | 2,310 | 2,316 | 2,232 | 2,284 | +1.83% | 88,300 | 581億7915万 | -12.72% | 16.15 | 0.77 |
02/04 | 2,256 | 2,284 | 2,210 | 2,243 | -4.31% | 134,400 | 571億3478万 | -14.71% | 15.86 | 0.76 |
02/03 | 2,464 | 2,468 | 2,317 | 2,344 | -7.83% | 193,600 | 597億750万 | -11.38% | 16.57 | 0.79 |
01/31 | 2,535 | 2,579 | 2,507 | 2,543 | +0.55% | 97,800 | 647億7652万 | -4.33% | 17.98 | 0.86 |
01/30 | 2,540 | 2,540 | 2,504 | 2,529 | -1.37% | 72,900 | 644億1991万 | -5.07% | 17.88 | 0.85 |
01/29 | 2,534 | 2,577 | 2,532 | 2,564 | +1.22% | 116,500 | 653億1145万 | -3.93% | 18.13 | 0.87 |
01/28 | 2,520 | 2,578 | 2,511 | 2,533 | +0.16% | 131,500 | 645億2180万 | -5.2% | 17.91 | 0.86 |
01/27 | 2,550 | 2,565 | 2,527 | 2,529 | -2.73% | 109,900 | 644億1991万 | -5.46% | 17.88 | 0.85 |
01/24 | 2,626 | 2,641 | 2,597 | 2,600 | -1.63% | 87,500 | 662億2846万 | -2.99% | 18.38 | 0.88 |
01/23 | 2,690 | 2,697 | 2,640 | 2,643 | -1.75% | 69,400 | 673億2377万 | -1.49% | 18.69 | 0.89 |
01/22 | 2,688 | 2,698 | 2,654 | 2,690 | +0.15% | 67,000 | 685億2098万 | +0.22% | 19.02 | 0.91 |
01/21 | 2,690 | 2,698 | 2,670 | 2,686 | -0.11% | 45,600 | 684億1909万 | +0.04% | 18.99 | 0.91 |
01/20 | 2,690 | 2,697 | 2,671 | 2,689 | +0.3% | 32,600 | 684億9551万 | +0.19% | 19.01 | 0.91 |
01/17 | 2,693 | 2,704 | 2,674 | 2,681 | -0.45% | 64,200 | 682億9173万 | +0.04% | 18.95 | 0.91 |
01/16 | 2,698 | 2,719 | 2,681 | 2,693 | -0.44% | 44,400 | 685億9740万 | +0.6% | 19.04 | 0.91 |
01/15 | 2,700 | 2,716 | 2,688 | 2,705 | +0.22% | 64,800 | 689億307万 | +1.12% | 19.12 | 0.91 |
01/14 | 2,724 | 2,738 | 2,694 | 2,699 | -1.53% | 72,100 | 687億5023万 | +0.93% | 19.08 | 0.91 |
01/10 | 2,720 | 2,745 | 2,686 | 2,741 | +0.4% | 98,100 | 698億2008万 | +2.54% | 19.38 | 0.93 |
01/09 | 2,730 | 2,734 | 2,710 | 2,730 | -0.66% | 61,200 | 695億3988万 | +2.21% | 19.3 | 0.92 |
01/08 | 2,700 | 2,755 | 2,698 | 2,748 | +2.61% | 94,400 | 699億9838万 | +3% | 19.43 | 0.93 |
01/07 | 2,700 | 2,715 | 2,673 | 2,678 | -1.4% | 65,100 | 682億1531万 | +0.49% | 18.93 | 0.9 |
01/06 | 2,760 | 2,769 | 2,690 | 2,716 | -2.02% | 73,200 | 691億8326万 | +2.03% | 19.2 | 0.92 |
2013 |
12/30 | 2,749 | 2,773 | 2,733 | 2,772 | +1.35% | 58,000 | 706億972万 | +4.25% | 19.6 | 0.94 |
12/27 | 2,685 | 2,736 | 2,671 | 2,735 | +2.97% | 58,700 | 696億6724万 | +3.09% | 19.34 | 0.92 |
12/26 | 2,615 | 2,662 | 2,606 | 2,656 | +1.8% | 39,600 | 676億5492万 | +0.26% | 18.78 | 0.9 |
12/25 | 2,615 | 2,634 | 2,601 | 2,609 | -0.31% | 59,700 | 664億5771万 | -1.44% | 18.45 | 0.88 |
12/24 | 2,658 | 2,658 | 2,612 | 2,617 | -2.1% | 71,500 | 666億6149万 | -1.1% | 18.5 | 0.88 |
12/20 | 2,665 | 2,674 | 2,644 | 2,673 | -0.34% | 43,200 | 680億8795万 | +1.02% | 18.9 | 0.9 |
12/19 | 2,694 | 2,698 | 2,658 | 2,682 | +1.21% | 72,400 | 683億1720万 | +1.4% | 18.96 | 0.91 |
12/18 | 2,614 | 2,656 | 2,614 | 2,650 | +0.57% | 26,300 | 675億208万 | +0.23% | 18.74 | 0.89 |
12/17 | 2,613 | 2,638 | 2,606 | 2,635 | +0.76% | 28,400 | 671億1999万 | -0.26% | 18.63 | 0.89 |
12/16 | 2,640 | 2,656 | 2,613 | 2,615 | -1.13% | 34,900 | 666億1054万 | -0.98% | 18.49 | 0.88 |
12/13 | 2,694 | 2,694 | 2,635 | 2,645 | -1.6% | 101,200 | 673億7472万 | +0.23% | 18.7 | 0.89 |
12/12 | 2,676 | 2,690 | 2,645 | 2,688 | +0.45% | 64,800 | 684億7003万 | +1.93% | 19 | 0.91 |
12/11 | 2,685 | 2,708 | 2,664 | 2,676 | -1.55% | 38,600 | 681億6436万 | +1.56% | 18.92 | 0.9 |
12/10 | 2,647 | 2,720 | 2,647 | 2,718 | +2.72% | 97,700 | 692億3421万 | +3.11% | 19.22 | 0.92 |
12/09 | 2,609 | 2,660 | 2,609 | 2,646 | +1.97% | 48,200 | 674億19万 | +0.49% | 18.71 | 0.89 |
12/06 | 2,601 | 2,608 | 2,581 | 2,595 | -0.27% | 46,400 | 661億109万 | -1.56% | 18.35 | 0.88 |
12/05 | 2,641 | 2,650 | 2,601 | 2,602 | -1.51% | 54,600 | 662億7940万 | -1.59% | 18.4 | 0.88 |
12/04 | 2,665 | 2,678 | 2,641 | 2,642 | -1.42% | 32,200 | 672億9830万 | -0.41% | 18.68 | 0.89 |
12/03 | 2,669 | 2,706 | 2,661 | 2,680 | +0.19% | 76,900 | 682億6625万 | +0.79% | 18.95 | 0.91 |
12/02 | 2,685 | 2,697 | 2,651 | 2,675 | -0.22% | 64,800 | 681億3889万 | +0.41% | 18.91 | 0.9 |
11/29 | 2,680 | 2,701 | 2,650 | 2,681 | +0.26% | 84,600 | 682億9173万 | +0.52% | 18.95 | 0.91 |
11/28 | 2,645 | 2,679 | 2,641 | 2,674 | +0.68% | 55,700 | 681億1342万 | +0.11% | 18.91 | 0.9 |
11/27 | 2,609 | 2,663 | 2,609 | 2,656 | +2.15% | 56,800 | 676億5492万 | -0.75% | 18.78 | 0.9 |
11/26 | 2,650 | 2,652 | 2,591 | 2,600 | -2.26% | 101,200 | 662億2846万 | -3.42% | 18.38 | 0.88 |
11/25 | 2,609 | 2,660 | 2,609 | 2,660 | +1.88% | 56,500 | 677億5681万 | -1.81% | 18.81 | 0.9 |
11/22 | 2,646 | 2,646 | 2,590 | 2,611 | -1.32% | 81,600 | 665億865万 | -4.15% | 18.46 | 0.88 |
11/21 | 2,613 | 2,648 | 2,608 | 2,646 | +1.65% | 82,700 | 674億19万 | -3.5% | 18.71 | 0.89 |
11/20 | 2,585 | 2,608 | 2,556 | 2,603 | +0.7% | 102,700 | 663億487万 | -5.65% | 18.4 | 0.88 |
11/19 | 2,595 | 2,614 | 2,582 | 2,585 | -0.69% | 57,800 | 658億4637万 | -6.85% | 18.28 | 0.87 |
11/18 | 2,664 | 2,669 | 2,597 | 2,603 | -2.29% | 97,300 | 663億487万 | -6.77% | 18.4 | 0.88 |
11/15 | 2,680 | 2,684 | 2,630 | 2,664 | +0.87% | 73,000 | 678億5870万 | -5.13% | 18.83 | 0.9 |
11/14 | 2,610 | 2,653 | 2,592 | 2,641 | +1.5% | 65,000 | 672億7283万 | -6.38% | 18.67 | 0.89 |
11/13 | 2,615 | 2,622 | 2,589 | 2,602 | -0.34% | 26,200 | 662億7940万 | -8.15% | 18.4 | 0.88 |
11/12 | 2,565 | 2,620 | 2,561 | 2,611 | +1.2% | 44,600 | 665億865万 | -8.32% | 18.46 | 0.88 |
11/11 | 2,613 | 2,619 | 2,575 | 2,580 | -0.46% | 65,200 | 657億1901万 | -9.88% | 18.24 | 0.87 |
11/08 | 2,620 | 2,626 | 2,575 | 2,592 | -1.52% | 58,800 | 660億2468万 | -10.06% | 18.33 | 0.88 |
11/07 | 2,680 | 2,680 | 2,625 | 2,632 | -2.12% | 43,700 | 670億4358万 | -9.27% | 18.61 | 0.89 |
11/06 | 2,624 | 2,700 | 2,623 | 2,689 | +1.59% | 56,000 | 684億9551万 | -7.97% | 19.01 | 0.91 |
11/05 | 2,719 | 2,723 | 2,645 | 2,647 | -3% | 78,400 | 674億2566万 | -9.97% | 18.71 | 0.89 |
11/01 | 2,768 | 2,774 | 2,712 | 2,729 | -2.22% | 85,100 | 695億1441万 | -7.77% | 19.29 | 0.92 |
10/31 | 2,826 | 2,835 | 2,778 | 2,791 | -1.2% | 71,400 | 710億9370万 | -6.22% | 19.73 | 0.94 |
10/30 | 2,795 | 2,832 | 2,789 | 2,825 | +1.11% | 97,800 | 719億5977万 | -5.46% | 19.97 | 0.95 |
10/29 | 2,783 | 2,806 | 2,760 | 2,794 | -0.14% | 81,500 | 711億7012万 | -6.84% | 19.75 | 0.94 |
10/28 | 2,771 | 2,805 | 2,767 | 2,798 | +1.01% | 77,800 | 712億7201万 | -7.17% | 19.78 | 0.94 |
10/25 | 2,781 | 2,789 | 2,750 | 2,770 | -0.5% | 137,000 | 705億5878万 | -8.4% | 19.58 | 0.94 |
10/24 | 2,790 | 2,791 | 2,760 | 2,784 | -0.43% | 116,300 | 709億1539万 | -8.18% | 19.68 | 0.94 |
10/23 | 2,870 | 2,896 | 2,796 | 2,796 | -8.03% | 223,200 | 712億2106万 | -8% | 19.77 | 0.94 |
10/22 | 3,050 | 3,050 | 3,020 | 3,040 | 0% | 13,700 | 774億3635万 | -0.23% | 21.49 | 1.03 |
10/21 | 3,035 | 3,050 | 3,010 | 3,040 | +0.16% | 10,100 | 774億3635万 | -0.1% | 21.49 | 1.03 |
10/18 | 3,065 | 3,065 | 3,030 | 3,035 | -0.98% | 9,900 | 773億899万 | -0.23% | 21.46 | 1.03 |
10/17 | 3,070 | 3,080 | 3,030 | 3,065 | +0.33% | 9,700 | 780億7316万 | +0.76% | 21.67 | 1.04 |
10/16 | 2,999 | 3,055 | 2,994 | 3,055 | +2% | 26,600 | 778億1844万 | +0.49% | 21.6 | 1.03 |
10/15 | 3,050 | 3,055 | 2,972 | 2,995 | -1.16% | 43,600 | 762億9009万 | -1.29% | 21.17 | 1.01 |
10/11 | 3,005 | 3,060 | 2,999 | 3,030 | +1.24% | 34,300 | 771億8162万 | -0.07% | 21.42 | 1.02 |
10/10 | 2,957 | 2,994 | 2,957 | 2,993 | +0.23% | 19,000 | 762億3914万 | -1.19% | 21.16 | 1.01 |
10/09 | 2,938 | 2,988 | 2,920 | 2,986 | +1.32% | 18,500 | 760億6084万 | -1.35% | 21.11 | 1.01 |
10/08 | 2,948 | 2,979 | 2,936 | 2,947 | -0.57% | 9,900 | 750億6741万 | -2.55% | 20.84 | 1 |
10/07 | 2,996 | 3,020 | 2,955 | 2,964 | -1.53% | 25,200 | 755億44万 | -1.92% | 20.96 | 1 |
10/04 | 3,025 | 3,025 | 2,985 | 3,010 | -1.15% | 15,700 | 766億7217万 | -0.36% | 21.28 | 1.02 |
10/03 | 3,095 | 3,100 | 3,030 | 3,045 | -0.98% | 25,900 | 775億6371万 | +0.89% | 21.53 | 1.03 |
10/02 | 3,150 | 3,150 | 3,050 | 3,075 | -2.38% | 34,600 | 783億2789万 | +1.99% | 21.74 | 1.04 |
10/01 | 3,090 | 3,150 | 3,090 | 3,150 | +0.8% | 20,100 | 802億3832万 | +4.58% | 22.27 | 1.06 |
09/30 | 3,110 | 3,135 | 3,075 | 3,125 | -0.48% | 12,800 | 796億151万 | +3.92% | 22.09 | 1.06 |
09/27 | 3,140 | 3,145 | 3,115 | 3,140 | 0% | 13,300 | 799億8360万 | +4.67% | 22.2 | 1.06 |
09/26 | 3,130 | 3,150 | 3,075 | 3,140 | +1.13% | 22,300 | 799億8360万 | +4.91% | 22.2 | 1.06 |
09/25 | 3,095 | 3,125 | 3,085 | 3,105 | 0% | 30,500 | 790億9206万 | +4.02% | 21.95 | 1.05 |
09/24 | 3,130 | 3,135 | 3,075 | 3,105 | -1.43% | 32,200 | 790億9206万 | +4.09% | 21.95 | 1.05 |
09/20 | 3,050 | 3,150 | 3,045 | 3,150 | +3.45% | 48,900 | 802億3832万 | +5.7% | 22.27 | 1.06 |