株価チャート
2013/08/22～2014/01/22
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 |
| 01/22 | 940 | 952 | 927 | 951 | -0.21% | 918,000 | 1700億3779万 | -0.31% | 18.43 | 0.69 |
| 01/21 | 954 | 964 | 952 | 953 | +1.28% | 533,000 | 1703億9538万 | -0.1% | 18.47 | 0.7 |
| 01/20 | 956 | 956 | 941 | 941 | -2.18% | 553,000 | 1682億4980万 | -1.26% | 18.24 | 0.69 |
| 01/17 | 950 | 966 | 942 | 962 | +2.45% | 1,074,000 | 1720億457万 | +1.05% | 18.65 | 0.7 |
| 01/16 | 952 | 965 | 937 | 939 | -2.59% | 997,000 | 1678億9220万 | -1.16% | 18.2 | 0.69 |
| 01/15 | 937 | 971 | 934 | 964 | +6.17% | 1,465,000 | 1723億6217万 | +1.58% | 18.68 | 0.7 |
| 01/14 | 920 | 924 | 903 | 908 | -5.91% | 2,097,000 | 1623億4943万 | -4.32% | 17.6 | 0.66 |
| 01/10 | 954 | 966 | 949 | 965 | -0.31% | 1,823,000 | 1725億4097万 | +1.47% | 18.7 | 0.7 |
| 01/09 | 975 | 975 | 963 | 968 | -2.42% | 721,000 | 1730億7737万 | +1.89% | 18.76 | 0.71 |
| 01/08 | 969 | 992 | 969 | 992 | +3.01% | 490,000 | 1773億6854万 | +4.53% | 19.23 | 0.72 |
| 01/07 | 961 | 975 | 960 | 963 | -0.93% | 846,000 | 1721億8337万 | +1.8% | 18.66 | 0.7 |
| 01/06 | 992 | 1,008 | 970 | 972 | -3.86% | 1,466,000 | 1737億9256万 | +2.97% | 18.84 | 0.71 |
| 2013 |
| 12/30 | 991 | 1,013 | 991 | 1,011 | +1.1% | 675,000 | 1807億6572万 | +7.32% | 19.59 | 0.74 |
| 12/27 | 1,006 | 1,010 | 995 | 1,000 | -0.89% | 566,000 | 1787億9893万 | +6.72% | 19.38 | 0.73 |
| 12/26 | 992 | 1,010 | 989 | 1,009 | +2.64% | 708,000 | 1804億812万 | +8.15% | 19.56 | 0.74 |
| 12/25 | 974 | 984 | 970 | 983 | +1.13% | 778,000 | 1757億5935万 | +5.93% | 19.05 | 0.72 |
| 12/24 | 974 | 982 | 969 | 972 | 0% | 1,057,000 | 1737億9256万 | +5.08% | 18.84 | 0.71 |
| 12/20 | 970 | 974 | 963 | 972 | -0.21% | 790,000 | 1737億9256万 | +5.54% | 18.84 | 0.71 |
| 12/19 | 965 | 974 | 960 | 974 | +2.96% | 1,401,000 | 1741億5016万 | +6.1% | 18.88 | 0.71 |
| 12/18 | 915 | 947 | 915 | 946 | +4.19% | 1,611,000 | 1691億4379万 | +3.61% | 18.33 | 0.69 |
| 12/17 | 905 | 914 | 901 | 908 | +2.25% | 624,000 | 1623億4943万 | -0.11% | 17.6 | 0.66 |
| 12/16 | 913 | 915 | 888 | 888 | -2.52% | 475,000 | 1587億7345万 | -2.09% | 17.21 | 0.65 |
| 12/13 | 899 | 920 | 899 | 911 | +1.11% | 2,509,000 | 1628億8583万 | +0.77% | 17.66 | 0.67 |
| 12/12 | 899 | 907 | 893 | 901 | -0.77% | 769,000 | 1610億9784万 | +0.11% | 17.46 | 0.66 |
| 12/11 | 916 | 922 | 901 | 908 | -2.16% | 536,000 | 1623億4943万 | +1.34% | 17.6 | 0.66 |
| 12/10 | 940 | 942 | 925 | 928 | -1.69% | 686,000 | 1659億2541万 | +3.92% | 17.99 | 0.68 |
| 12/09 | 934 | 946 | 931 | 944 | +3.17% | 747,000 | 1687億8619万 | +6.07% | 18.3 | 0.69 |
| 12/06 | 892 | 918 | 892 | 915 | +1.78% | 836,000 | 1636億102万 | +3.27% | 17.73 | 0.67 |
| 12/05 | 926 | 931 | 897 | 899 | -3.75% | 879,000 | 1607億4024万 | +1.7% | 17.42 | 0.66 |
| 12/04 | 934 | 944 | 921 | 934 | -2.91% | 742,000 | 1669億9820万 | +5.9% | 18.1 | 0.68 |
| 12/03 | 956 | 965 | 945 | 962 | +1.8% | 1,188,000 | 1720億457万 | +9.44% | 18.64 | 0.7 |
| 12/02 | 926 | 946 | 926 | 945 | +1.18% | 609,000 | 1689億6499万 | +8% | 18.32 | 0.69 |
| 11/29 | 953 | 959 | 928 | 934 | -1.99% | 933,000 | 1669億9820万 | +7.36% | 18.1 | 0.68 |
| 11/28 | 926 | 953 | 926 | 953 | +3.25% | 1,060,000 | 1703億9538万 | +9.79% | 18.47 | 0.7 |
| 11/27 | 906 | 925 | 906 | 923 | +0.44% | 605,000 | 1650億3142万 | +6.83% | 17.89 | 0.67 |
| 11/26 | 906 | 925 | 904 | 919 | -0.33% | 663,000 | 1643億1622万 | +6.49% | 17.81 | 0.67 |
| 11/25 | 898 | 922 | 897 | 922 | +4.18% | 929,000 | 1648億5262万 | +6.96% | 17.87 | 0.67 |
| 11/22 | 910 | 910 | 883 | 885 | -1.78% | 1,037,000 | 1582億3706万 | +2.91% | 17.15 | 0.65 |
| 11/21 | 894 | 908 | 890 | 901 | +1.92% | 755,000 | 1610億9784万 | +4.89% | 17.46 | 0.66 |
| 11/20 | 893 | 894 | 883 | 884 | -0.67% | 441,000 | 1580億5826万 | +3.03% | 17.13 | 0.65 |
| 11/19 | 874 | 894 | 872 | 890 | +0.91% | 753,000 | 1591億3105万 | +3.97% | 17.25 | 0.65 |
| 11/18 | 895 | 895 | 877 | 882 | -0.11% | 564,000 | 1577億66万 | +3.28% | 17.09 | 0.64 |
| 11/15 | 881 | 892 | 871 | 883 | +1.85% | 1,155,000 | 1578億7946万 | +3.76% | 17.11 | 0.64 |
| 11/14 | 847 | 883 | 847 | 867 | +2.97% | 1,054,000 | 1550億1868万 | +2.24% | 16.8 | 0.63 |
| 11/13 | 842 | 847 | 835 | 842 | -0.94% | 546,000 | 1505億4870万 | -0.36% | 16.32 | 0.61 |
| 11/12 | 823 | 852 | 823 | 850 | +3.66% | 824,000 | 1519億7909万 | +0.95% | 16.47 | 0.62 |
| 11/11 | 820 | 826 | 814 | 820 | +1.86% | 610,000 | 1466億1512万 | -2.38% | 15.89 | 0.6 |
| 11/08 | 790 | 806 | 789 | 805 | +1.39% | 1,355,000 | 1439億3314万 | -3.94% | 15.6 | 0.59 |
| 11/07 | 847 | 847 | 789 | 794 | -6.48% | 1,008,000 | 1419億6635万 | -5.25% | 15.39 | 0.58 |
| 11/06 | 828 | 854 | 827 | 849 | +1.56% | 511,000 | 1518億29万 | +1.19% | 16.45 | 0.62 |
| 11/05 | 849 | 854 | 832 | 836 | -1.07% | 711,000 | 1494億7591万 | -0.24% | 16.2 | 0.61 |
| 11/01 | 870 | 870 | 841 | 845 | -2.2% | 592,000 | 1510億8510万 | +0.96% | 16.38 | 0.62 |
| 10/31 | 871 | 877 | 862 | 864 | -0.35% | 619,000 | 1544億8228万 | +3.23% | 16.75 | 0.63 |
| 10/30 | 860 | 871 | 858 | 867 | +2.36% | 694,000 | 1550億1868万 | +3.83% | 16.8 | 0.63 |
| 10/29 | 860 | 863 | 844 | 847 | -1.28% | 620,000 | 1514億4270万 | +1.56% | 16.42 | 0.62 |
| 10/28 | 841 | 858 | 837 | 858 | +2.75% | 661,000 | 1534億948万 | +2.88% | 16.63 | 0.63 |
| 10/25 | 862 | 864 | 835 | 835 | -3.8% | 795,000 | 1492億9711万 | +0.24% | 16.18 | 0.61 |
| 10/24 | 866 | 869 | 850 | 868 | +0.12% | 487,000 | 1551億9747万 | +4.2% | 16.82 | 0.63 |
| 10/23 | 889 | 895 | 867 | 867 | -2.47% | 766,000 | 1550億1868万 | +4.33% | 16.8 | 0.63 |
| 10/22 | 888 | 890 | 881 | 889 | +0.11% | 336,000 | 1589億5225万 | +7.24% | 17.23 | 0.65 |
| 10/21 | 885 | 894 | 875 | 888 | +1.49% | 532,000 | 1587億7345万 | +7.51% | 17.21 | 0.65 |
| 10/18 | 880 | 881 | 870 | 875 | -0.57% | 458,000 | 1564億4907万 | +6.32% | 16.96 | 0.64 |
| 10/17 | 866 | 882 | 866 | 880 | +2.68% | 759,000 | 1573億4306万 | +7.32% | 17.06 | 0.64 |
| 10/16 | 848 | 860 | 837 | 857 | +0.94% | 797,000 | 1532億3069万 | +5.02% | 16.61 | 0.63 |
| 10/15 | 847 | 849 | 841 | 849 | +1.56% | 684,000 | 1518億29万 | +4.56% | 16.45 | 0.62 |
| 10/11 | 828 | 840 | 826 | 836 | +3.21% | 1,316,000 | 1494億7591万 | +3.34% | 16.2 | 0.61 |
| 10/10 | 811 | 811 | 803 | 810 | 0% | 282,000 | 1448億2714万 | +0.5% | 15.7 | 0.59 |
| 10/09 | 780 | 810 | 778 | 810 | +3.85% | 774,000 | 1448億2714万 | +0.75% | 15.7 | 0.59 |
| 10/08 | 767 | 783 | 767 | 780 | +0.91% | 645,000 | 1394億6317万 | -2.62% | 15.12 | 0.57 |
| 10/07 | 793 | 795 | 773 | 773 | -2.64% | 498,000 | 1382億1157万 | -3.25% | 14.98 | 0.56 |
| 10/04 | 782 | 804 | 778 | 794 | +1.02% | 817,000 | 1419億6635万 | -0.38% | 15.39 | 0.58 |
| 10/03 | 792 | 802 | 786 | 786 | -1.01% | 883,000 | 1405億3596万 | -1.01% | 15.23 | 0.57 |
| 10/02 | 823 | 832 | 792 | 794 | -3.29% | 1,011,000 | 1419億6635万 | +0.38% | 15.39 | 0.58 |
| 10/01 | 811 | 831 | 811 | 821 | +1.48% | 614,000 | 1467億9392万 | +4.06% | 15.91 | 0.6 |
| 09/30 | 806 | 817 | 803 | 809 | -2.29% | 501,000 | 1446億4834万 | +3.06% | 15.68 | 0.59 |
| 09/27 | 833 | 833 | 824 | 828 | -0.6% | 506,000 | 1480億4552万 | +6.02% | 16.05 | 0.6 |
| 09/26 | 799 | 834 | 798 | 833 | +1.46% | 902,000 | 1489億3951万 | +7.21% | 16.15 | 0.61 |
| 09/25 | 846 | 846 | 821 | 821 | -2.38% | 972,000 | 1467億9392万 | +6.35% | 15.91 | 0.6 |
| 09/24 | 837 | 844 | 829 | 841 | +0.12% | 341,000 | 1503億6990万 | +9.51% | 16.3 | 0.61 |
| 09/20 | 846 | 846 | 836 | 840 | -0.83% | 589,000 | 1501億9110万 | +9.95% | 16.28 | 0.61 |
| 09/19 | 843 | 847 | 834 | 847 | +1.8% | 731,000 | 1514億4270万 | +11.45% | 16.42 | 0.62 |
| 09/18 | 828 | 843 | 822 | 832 | +1.22% | 622,000 | 1487億6071万 | +10.05% | 16.13 | 0.61 |
| 09/17 | 825 | 830 | 817 | 822 | +0.98% | 346,000 | 1469億7272万 | +9.31% | 15.93 | 0.6 |
| 09/13 | 808 | 822 | 804 | 814 | +0.12% | 2,683,000 | 1455億4233万 | +8.68% | 15.78 | 0.59 |
| 09/12 | 805 | 815 | 799 | 813 | +0.74% | 569,000 | 1453億6353万 | +9.13% | 15.76 | 0.59 |
| 09/11 | 807 | 818 | 803 | 807 | +0.5% | 696,000 | 1442億9074万 | +8.76% | 15.64 | 0.59 |
| 09/10 | 788 | 804 | 788 | 803 | +2.29% | 607,000 | 1435億7554万 | +8.51% | 15.56 | 0.59 |
| 09/09 | 770 | 786 | 763 | 785 | +3.7% | 534,000 | 1403億5716万 | +6.08% | 15.22 | 0.57 |
| 09/06 | 766 | 768 | 751 | 757 | -1.05% | 456,000 | 1353億5079万 | +2.3% | 14.67 | 0.55 |
| 09/05 | 765 | 769 | 755 | 765 | +0.13% | 698,000 | 1367億8118万 | +3.1% | 14.83 | 0.56 |
| 09/04 | 751 | 764 | 747 | 764 | +0.53% | 467,000 | 1366億238万 | +2.96% | 14.81 | 0.56 |
| 09/03 | 742 | 760 | 741 | 760 | +3.68% | 823,000 | 1358億8719万 | +2.43% | 14.73 | 0.55 |
| 09/02 | 727 | 734 | 724 | 733 | +0.96% | 451,000 | 1310億5962万 | -1.21% | 14.21 | 0.54 |
| 08/30 | 732 | 734 | 716 | 726 | +0.28% | 805,000 | 1298億802万 | -2.29% | 14.07 | 0.53 |
| 08/29 | 727 | 727 | 713 | 724 | +1.12% | 624,000 | 1294億5043万 | -2.95% | 14.03 | 0.53 |
| 08/28 | 703 | 720 | 703 | 716 | -1.24% | 474,000 | 1280億2004万 | -4.41% | 13.88 | 0.52 |
| 08/27 | 737 | 739 | 724 | 725 | -1.49% | 372,000 | 1296億2923万 | -3.72% | 14.05 | 0.53 |
| 08/26 | 732 | 739 | 725 | 736 | +1.52% | 526,000 | 1315億9601万 | -2.77% | 14.27 | 0.54 |
| 08/23 | 720 | 729 | 713 | 725 | +1.97% | 822,000 | 1296億2923万 | -4.61% | 14.05 | 0.53 |
| 08/22 | 705 | 714 | 697 | 711 | -0.28% | 563,000 | 1271億2604万 | -6.82% | 13.78 | 0.52 |
