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 | 1,376 | 1,379 | 1,329 | 1,339 | -1.98% | 158,600 | 351億3643万 | -1.9% | 16.05 | 1.95 |
| 02/27 | 1,370 | 1,380 | 1,347 | 1,366 | -0.29% | 66,400 | 358億4493万 | -0.22% | 16.38 | 1.99 |
| 02/26 | 1,401 | 1,405 | 1,360 | 1,370 | -1.93% | 94,600 | 359億4989万 | -0.15% | 16.42 | 2 |
| 02/25 | 1,393 | 1,409 | 1,382 | 1,397 | +1.23% | 116,300 | 366億5839万 | +1.45% | 16.75 | 2.04 |
| 02/24 | 1,367 | 1,380 | 1,349 | 1,380 | +1.62% | 119,300 | 362億1230万 | -0.07% | 16.54 | 2.01 |
| 02/21 | 1,353 | 1,370 | 1,333 | 1,358 | +1.57% | 136,100 | 356億3500万 | -1.95% | 16.28 | 1.98 |
| 02/20 | 1,351 | 1,365 | 1,320 | 1,337 | -0.67% | 83,300 | 350億8394万 | -3.81% | 16.03 | 1.95 |
| 02/19 | 1,338 | 1,360 | 1,332 | 1,346 | +0.75% | 141,500 | 353億2011万 | -3.65% | 16.14 | 1.96 |
| 02/18 | 1,312 | 1,348 | 1,305 | 1,336 | -0.22% | 170,200 | 350億5770万 | -4.71% | 16.02 | 1.95 |
| 02/17 | 1,315 | 1,343 | 1,304 | 1,339 | +2.37% | 159,500 | 351億3643万 | -5.04% | 16.05 | 1.95 |
| 02/14 | 1,326 | 1,331 | 1,302 | 1,308 | -0.98% | 95,700 | 343億2296万 | -7.69% | 15.68 | 1.91 |
| 02/13 | 1,339 | 1,355 | 1,317 | 1,321 | -0.83% | 144,800 | 346億6409万 | -7.3% | 15.84 | 1.92 |
| 02/12 | 1,358 | 1,376 | 1,324 | 1,332 | -2.49% | 229,200 | 349億5274万 | -6.92% | 15.97 | 1.94 |
| 02/10 | 1,361 | 1,372 | 1,342 | 1,366 | +0.81% | 154,200 | 358億4493万 | -4.94% | 16.38 | 1.99 |
| 02/07 | 1,360 | 1,382 | 1,328 | 1,355 | -0.29% | 202,100 | 355億5628万 | -5.97% | 16.24 | 1.97 |
| 02/06 | 1,300 | 1,383 | 1,300 | 1,359 | +4.14% | 230,300 | 356億6124万 | -5.95% | 16.29 | 1.98 |
| 02/05 | 1,341 | 1,357 | 1,288 | 1,305 | -2.76% | 196,000 | 342億4424万 | -9.94% | 15.64 | 1.9 |
| 02/04 | 1,325 | 1,360 | 1,325 | 1,342 | -5.49% | 290,300 | 352億1515万 | -7.7% | 16.09 | 1.96 |
| 02/03 | 1,389 | 1,430 | 1,317 | 1,420 | +1.94% | 290,800 | 372億6193万 | -2.54% | 17.02 | 2.07 |
| 01/31 | 1,385 | 1,398 | 1,370 | 1,393 | +0.72% | 97,100 | 365億5343万 | -4.59% | 16.7 | 2.03 |
| 01/30 | 1,403 | 1,405 | 1,375 | 1,383 | -3.82% | 125,200 | 362億9102万 | -5.53% | 16.58 | 2.01 |
| 01/29 | 1,418 | 1,440 | 1,397 | 1,438 | +1.41% | 153,600 | 377億3427万 | -2.11% | 17.24 | 2.09 |
| 01/28 | 1,390 | 1,434 | 1,364 | 1,418 | +2.24% | 199,300 | 372億945万 | -3.6% | 17 | 2.07 |
| 01/27 | 1,400 | 1,423 | 1,385 | 1,387 | -2.46% | 188,000 | 363億9598万 | -5.97% | 16.63 | 2.02 |
| 01/24 | 1,430 | 1,439 | 1,417 | 1,422 | -0.91% | 163,200 | 373億1441万 | -3.85% | 17.05 | 2.07 |
| 01/23 | 1,466 | 1,472 | 1,435 | 1,435 | -1.98% | 150,100 | 376億5554万 | -3.24% | 17.2 | 2.09 |
| 01/22 | 1,494 | 1,494 | 1,451 | 1,464 | -2.07% | 167,700 | 384億1653万 | -1.48% | 17.55 | 2.13 |
| 01/21 | 1,494 | 1,500 | 1,478 | 1,495 | +0.61% | 59,900 | 392億2999万 | +0.4% | 17.92 | 2.18 |
| 01/20 | 1,486 | 1,489 | 1,473 | 1,486 | +0.34% | 40,500 | 389億9382万 | -0.2% | 17.81 | 2.16 |
| 01/17 | 1,491 | 1,491 | 1,473 | 1,481 | -0.8% | 68,800 | 388億6262万 | -0.54% | 17.75 | 2.16 |
| 01/16 | 1,497 | 1,501 | 1,486 | 1,493 | -0.13% | 55,800 | 391億7751万 | +0.07% | 17.9 | 2.18 |
| 01/15 | 1,493 | 1,499 | 1,475 | 1,495 | +0.54% | 81,900 | 392億2999万 | -0.2% | 17.92 | 2.18 |
| 01/14 | 1,491 | 1,502 | 1,483 | 1,487 | -1.91% | 64,200 | 390億2006万 | -1.13% | 17.83 | 2.17 |
| 01/10 | 1,521 | 1,525 | 1,492 | 1,516 | -0.26% | 108,700 | 397億8105万 | +0.33% | 18.17 | 2.21 |
| 01/09 | 1,513 | 1,521 | 1,495 | 1,520 | +0.6% | 129,400 | 398億8601万 | +0.2% | 18.22 | 2.21 |
| 01/08 | 1,483 | 1,513 | 1,474 | 1,511 | +1.89% | 127,700 | 396億4984万 | -0.72% | 18.11 | 2.2 |
| 01/07 | 1,470 | 1,514 | 1,464 | 1,483 | +1.3% | 207,500 | 389億1510万 | -2.95% | 17.78 | 2.16 |
| 01/06 | 1,477 | 1,479 | 1,443 | 1,464 | -0.27% | 136,100 | 384億1653万 | -4.63% | 17.55 | 2.13 |
| 2013 |
| 12/30 | 1,480 | 1,487 | 1,452 | 1,468 | 0% | 114,800 | 385億2149万 | -4.8% | 17.6 | 2.14 |
| 12/27 | 1,448 | 1,468 | 1,443 | 1,468 | +2.02% | 118,100 | 385億2149万 | -5.17% | 17.6 | 2.14 |
| 12/26 | 1,440 | 1,450 | 1,427 | 1,439 | +0.42% | 108,700 | 377億6051万 | -7.46% | 17.25 | 2.1 |
| 12/25 | 1,420 | 1,437 | 1,420 | 1,433 | +0.49% | 84,700 | 376億306万 | -8.32% | 17.18 | 2.09 |
| 12/24 | 1,470 | 1,471 | 1,420 | 1,426 | -3.91% | 258,500 | 374億1938万 | -9.29% | 17.1 | 2.08 |
| 12/20 | 1,510 | 1,516 | 1,481 | 1,484 | -1.66% | 105,800 | 389億4134万 | -6.02% | 17.79 | 2.16 |
| 12/19 | 1,505 | 1,520 | 1,491 | 1,509 | +0.73% | 108,700 | 395億9736万 | -4.67% | 18.09 | 2.2 |
| 12/18 | 1,505 | 1,529 | 1,494 | 1,498 | +0.2% | 131,000 | 393億871万 | -5.55% | 17.96 | 2.18 |
| 12/17 | 1,508 | 1,510 | 1,474 | 1,495 | -0.73% | 309,400 | 392億2999万 | -5.86% | 17.92 | 2.18 |
| 12/16 | 1,512 | 1,518 | 1,499 | 1,506 | +0.53% | 77,100 | 395億1864万 | -5.46% | 18.05 | 2.19 |
| 12/13 | 1,515 | 1,515 | 1,496 | 1,498 | -1.19% | 150,600 | 393億871万 | -6.14% | 17.96 | 2.18 |
| 12/12 | 1,520 | 1,521 | 1,497 | 1,516 | -0.33% | 88,600 | 397億8105万 | -5.25% | 18.17 | 2.21 |
| 12/11 | 1,526 | 1,527 | 1,510 | 1,521 | -0.07% | 94,700 | 399億1225万 | -5.17% | 18.23 | 2.22 |
| 12/10 | 1,530 | 1,530 | 1,512 | 1,522 | +0.26% | 144,700 | 399億3849万 | -5.35% | 18.25 | 2.22 |
| 12/09 | 1,500 | 1,522 | 1,483 | 1,518 | +2.64% | 168,100 | 398億3353万 | -5.77% | 18.2 | 2.21 |
| 12/06 | 1,540 | 1,540 | 1,451 | 1,479 | -4.52% | 445,400 | 388億1014万 | -8.48% | 17.73 | 2.15 |
| 12/05 | 1,613 | 1,614 | 1,541 | 1,549 | -5.2% | 281,400 | 406億4699万 | -4.56% | 18.57 | 2.26 |
| 12/04 | 1,660 | 1,660 | 1,620 | 1,634 | -1.92% | 242,500 | 428億7746万 | +0.25% | 19.59 | 2.38 |
| 12/03 | 1,664 | 1,677 | 1,656 | 1,666 | +0.48% | 135,100 | 437億1717万 | +2.08% | 19.97 | 2.43 |
| 12/02 | 1,653 | 1,661 | 1,645 | 1,658 | +0.3% | 49,600 | 435億724万 | +1.53% | 19.88 | 2.42 |
| 11/29 | 1,658 | 1,658 | 1,642 | 1,653 | 0% | 67,700 | 433億7604万 | +1.16% | 19.82 | 2.41 |
| 11/28 | 1,639 | 1,659 | 1,639 | 1,653 | -0.06% | 57,100 | 433億7604万 | +1.04% | 19.82 | 2.41 |
| 11/27 | 1,656 | 1,660 | 1,642 | 1,654 | +0.12% | 68,900 | 434億228万 | +0.98% | 19.83 | 2.41 |
| 11/26 | 1,645 | 1,654 | 1,629 | 1,652 | +0.67% | 72,100 | 433億4980万 | +0.67% | 19.8 | 2.41 |
| 11/25 | 1,645 | 1,653 | 1,634 | 1,641 | +0.74% | 63,200 | 430億6115万 | -0.12% | 19.67 | 2.39 |
| 11/22 | 1,649 | 1,649 | 1,617 | 1,629 | -0.73% | 111,200 | 427億4626万 | -1.03% | 19.53 | 2.37 |
| 11/21 | 1,664 | 1,664 | 1,628 | 1,641 | -0.55% | 87,400 | 430億6115万 | -0.49% | 19.67 | 2.39 |
| 11/20 | 1,647 | 1,663 | 1,626 | 1,650 | +0.18% | 135,700 | 432億9732万 | -0.06% | 19.78 | 2.4 |
| 11/19 | 1,602 | 1,649 | 1,594 | 1,647 | +3.58% | 174,300 | 432億1859万 | -0.3% | 19.74 | 2.4 |
| 11/18 | 1,588 | 1,597 | 1,575 | 1,590 | +0.32% | 87,300 | 417億2287万 | -3.75% | 19.06 | 2.32 |
| 11/15 | 1,582 | 1,587 | 1,566 | 1,585 | +0.13% | 123,200 | 415億9166万 | -4.23% | 19 | 2.31 |
| 11/14 | 1,584 | 1,590 | 1,572 | 1,583 | +0.76% | 110,900 | 415億3918万 | -4.52% | 18.98 | 2.31 |
| 11/13 | 1,606 | 1,613 | 1,563 | 1,571 | -2.18% | 141,100 | 412億2429万 | -5.3% | 18.83 | 2.29 |
| 11/12 | 1,590 | 1,611 | 1,586 | 1,606 | +1.01% | 90,300 | 421億4272万 | -3.43% | 19.25 | 2.34 |
| 11/11 | 1,599 | 1,608 | 1,581 | 1,590 | -0.38% | 79,900 | 417億2287万 | -4.68% | 19.06 | 2.32 |
| 11/08 | 1,601 | 1,621 | 1,580 | 1,596 | -1.42% | 115,500 | 418億8031万 | -4.49% | 19.13 | 2.33 |
| 11/07 | 1,607 | 1,639 | 1,601 | 1,619 | +0.5% | 115,600 | 424億8385万 | -3.34% | 19.41 | 2.36 |
| 11/06 | 1,630 | 1,658 | 1,605 | 1,611 | 0% | 90,000 | 422億7392万 | -3.99% | 19.31 | 2.35 |
| 11/05 | 1,627 | 1,635 | 1,597 | 1,611 | -0.8% | 89,500 | 422億7392万 | -4.11% | 19.31 | 2.35 |
| 11/01 | 1,678 | 1,678 | 1,620 | 1,624 | -2.52% | 78,300 | 426億1505万 | -3.39% | 19.47 | 2.37 |
| 10/31 | 1,722 | 1,722 | 1,661 | 1,666 | -3.36% | 102,200 | 437億1717万 | -0.95% | 19.97 | 2.43 |
| 10/30 | 1,680 | 1,733 | 1,680 | 1,724 | +2.07% | 115,600 | 452億3913万 | +2.74% | 20.67 | 2.51 |
| 10/29 | 1,675 | 1,705 | 1,663 | 1,689 | -0.12% | 127,200 | 443億2071万 | +0.84% | 20.25 | 2.46 |
| 10/28 | 1,673 | 1,699 | 1,655 | 1,691 | +1.08% | 107,200 | 443億7319万 | +1.02% | 20.27 | 2.46 |
| 10/25 | 1,695 | 1,708 | 1,660 | 1,673 | -1.3% | 118,100 | 439億85万 | 0% | 20.06 | 2.44 |
| 10/24 | 1,679 | 1,700 | 1,642 | 1,695 | -0.59% | 138,100 | 444億7815万 | +1.44% | 20.32 | 2.47 |
| 10/23 | 1,725 | 1,740 | 1,696 | 1,705 | -1.22% | 70,000 | 447億4056万 | +2.03% | 20.44 | 2.48 |
| 10/22 | 1,724 | 1,730 | 1,712 | 1,726 | +0.17% | 37,700 | 452億9162万 | +3.29% | 20.69 | 2.51 |
| 10/21 | 1,713 | 1,729 | 1,701 | 1,723 | +0.53% | 55,400 | 452億1289万 | +3.3% | 20.66 | 2.51 |
| 10/18 | 1,699 | 1,725 | 1,698 | 1,714 | +0.59% | 73,200 | 449億7673万 | +2.88% | 20.55 | 2.5 |
| 10/17 | 1,697 | 1,705 | 1,670 | 1,704 | +1.31% | 73,800 | 447億1432万 | +2.28% | 20.43 | 2.48 |
| 10/16 | 1,671 | 1,690 | 1,670 | 1,682 | +0.78% | 64,700 | 441億3702万 | +1.14% | 20.16 | 2.45 |
| 10/15 | 1,665 | 1,670 | 1,645 | 1,669 | +0.36% | 26,500 | 437億9589万 | +0.6% | 20.01 | 2.43 |
| 10/11 | 1,678 | 1,678 | 1,646 | 1,663 | +1.03% | 81,800 | 436億3845万 | +0.24% | 19.94 | 2.42 |
| 10/10 | 1,661 | 1,680 | 1,623 | 1,646 | -1.32% | 109,500 | 431億9235万 | -0.78% | 19.73 | 2.4 |
| 10/09 | 1,624 | 1,687 | 1,610 | 1,668 | +3.03% | 68,500 | 437億6965万 | +0.79% | 20 | 2.43 |
| 10/08 | 1,628 | 1,648 | 1,588 | 1,619 | -2% | 98,900 | 424億8385万 | -1.88% | 19.41 | 2.36 |
| 10/07 | 1,728 | 1,728 | 1,646 | 1,652 | -4.4% | 111,000 | 433億4980万 | +0.3% | 19.8 | 2.41 |
| 10/04 | 1,683 | 1,750 | 1,663 | 1,728 | +2.37% | 107,900 | 453億4410万 | +5.24% | 20.72 | 2.52 |
| 10/03 | 1,670 | 1,735 | 1,651 | 1,688 | +0.66% | 109,300 | 442億9447万 | +3.24% | 20.24 | 2.46 |
| 10/02 | 1,707 | 1,710 | 1,666 | 1,677 | -1.93% | 76,900 | 440億582万 | +3.01% | 20.1 | 2.44 |
| 10/01 | 1,677 | 1,729 | 1,663 | 1,710 | +2.89% | 109,400 | 448億7176万 | +5.3% | 20.5 | 2.49 |
