株価チャート
2013/09/04~2014/02/04
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 |
02/04 | 695 | 749 | 695 | 722 | -8.03% | 296,200 | 466億6549万 | -12.48% | 10.26 | 0.75 |
02/03 | 796 | 800 | 779 | 785 | -1.88% | 88,900 | 507億3741万 | -4.96% | 11.15 | 0.81 |
01/31 | 806 | 815 | 790 | 800 | -0.87% | 93,200 | 517億691万 | -3.15% | 11.37 | 0.83 |
01/30 | 814 | 820 | 802 | 807 | -2.77% | 114,600 | 521億5935万 | -2.18% | 11.47 | 0.84 |
01/29 | 815 | 830 | 808 | 830 | +3.11% | 84,800 | 536億4592万 | +0.85% | 11.79 | 0.86 |
01/28 | 801 | 816 | 801 | 805 | +0.37% | 119,700 | 520億3008万 | -1.95% | 11.44 | 0.83 |
01/27 | 801 | 817 | 798 | 802 | -3.49% | 175,400 | 518億3618万 | -2.2% | 11.4 | 0.83 |
01/24 | 835 | 839 | 823 | 831 | -2.46% | 173,800 | 537億1055万 | +1.47% | 11.81 | 0.86 |
01/23 | 873 | 873 | 852 | 852 | -1.84% | 107,700 | 550億6786万 | +4.41% | 12.11 | 0.88 |
01/22 | 866 | 870 | 859 | 868 | +0.12% | 73,500 | 561億200万 | +7.03% | 12.33 | 0.9 |
01/21 | 860 | 875 | 857 | 867 | +0.23% | 115,000 | 560億3737万 | +7.57% | 12.32 | 0.9 |
01/20 | 863 | 868 | 856 | 865 | +0.35% | 77,600 | 559億810万 | +7.99% | 12.29 | 0.9 |
01/17 | 842 | 865 | 839 | 862 | +1.77% | 108,500 | 557億1420万 | +8.29% | 12.25 | 0.89 |
01/16 | 854 | 859 | 847 | 847 | -0.47% | 130,200 | 547億4469万 | +7.22% | 12.04 | 0.88 |
01/15 | 850 | 857 | 842 | 851 | +1.79% | 140,600 | 550億323万 | +8.27% | 12.09 | 0.88 |
01/14 | 845 | 847 | 825 | 836 | -2.79% | 127,200 | 540億3372万 | +7.04% | 11.88 | 0.87 |
01/10 | 863 | 865 | 845 | 860 | 0% | 205,900 | 555億8493万 | +10.68% | 12.22 | 0.89 |
01/09 | 856 | 864 | 850 | 860 | -1.04% | 159,800 | 555億8493万 | +11.4% | 12.22 | 0.89 |
01/08 | 828 | 875 | 826 | 869 | +6.36% | 312,900 | 561億6663万 | +13.3% | 12.35 | 0.9 |
01/07 | 821 | 826 | 814 | 817 | -0.97% | 121,800 | 528億568万 | +7.22% | 11.61 | 0.85 |
01/06 | 835 | 835 | 813 | 825 | -1.32% | 184,000 | 533億2275万 | +8.7% | 11.72 | 0.86 |
2013 |
12/30 | 799 | 844 | 797 | 836 | +5.42% | 319,700 | 540億3372万 | +10.73% | 11.88 | 0.87 |
12/27 | 787 | 795 | 782 | 793 | +1.41% | 127,100 | 512億5448万 | +5.73% | 11.27 | 0.82 |
12/26 | 767 | 787 | 757 | 782 | +2.62% | 131,300 | 505億4351万 | +4.69% | 11.11 | 0.81 |
12/25 | 746 | 763 | 746 | 762 | +1.74% | 156,900 | 492億5083万 | +2.28% | 10.83 | 0.79 |
12/24 | 771 | 772 | 748 | 749 | -2.6% | 221,400 | 484億1060万 | +0.81% | 10.64 | 0.78 |
12/20 | 767 | 772 | 760 | 769 | -0.39% | 196,600 | 497億327万 | +3.92% | 10.93 | 0.8 |
12/19 | 780 | 780 | 768 | 772 | 0% | 184,400 | 498億9717万 | +4.89% | 10.97 | 0.8 |
12/18 | 772 | 788 | 763 | 772 | +0.52% | 238,400 | 498億9717万 | +5.46% | 10.97 | 0.8 |
12/17 | 780 | 790 | 763 | 768 | -1.41% | 179,500 | 496億3864万 | +5.64% | 10.91 | 0.8 |
12/16 | 771 | 792 | 771 | 779 | +0.65% | 329,400 | 503億4961万 | +7.75% | 11.07 | 0.81 |
12/13 | 760 | 777 | 746 | 774 | +2.52% | 641,400 | 500億2644万 | +7.8% | 11 | 0.8 |
12/12 | 734 | 759 | 728 | 755 | +3.42% | 316,100 | 487億9840万 | +6.04% | 10.73 | 0.78 |
12/11 | 739 | 739 | 729 | 730 | -1.35% | 83,600 | 471億8256万 | +3.11% | 10.37 | 0.76 |
12/10 | 742 | 745 | 738 | 740 | -0.27% | 92,100 | 478億2889万 | +5.11% | 10.51 | 0.77 |
12/09 | 749 | 749 | 738 | 742 | -0.13% | 78,700 | 479億5816万 | +6% | 10.54 | 0.77 |
12/06 | 725 | 750 | 723 | 743 | +2.06% | 217,300 | 480億2279万 | +6.75% | 10.56 | 0.77 |
12/05 | 725 | 732 | 725 | 728 | 0% | 210,800 | 470億5329万 | +5.35% | 10.34 | 0.75 |
12/04 | 724 | 733 | 720 | 728 | -0.68% | 177,100 | 470億5329万 | +5.97% | 10.34 | 0.75 |
12/03 | 736 | 736 | 723 | 733 | +0.41% | 122,400 | 473億7646万 | +7.32% | 10.42 | 0.76 |
12/02 | 735 | 737 | 725 | 730 | -0.82% | 143,700 | 471億8256万 | +7.51% | 10.37 | 0.76 |
11/29 | 741 | 744 | 730 | 736 | -0.94% | 140,600 | 475億7036万 | +9.04% | 10.46 | 0.76 |
11/28 | 750 | 757 | 739 | 743 | -0.67% | 172,000 | 480億2279万 | +10.73% | 10.56 | 0.77 |
11/27 | 737 | 765 | 737 | 748 | +2.47% | 605,300 | 483億4596万 | +12.31% | 10.63 | 0.78 |
11/26 | 715 | 730 | 715 | 730 | +1.11% | 128,100 | 471億8256万 | +10.27% | 10.37 | 0.76 |
11/25 | 727 | 729 | 715 | 722 | +0.14% | 124,000 | 466億6549万 | +9.56% | 10.26 | 0.75 |
11/22 | 735 | 738 | 718 | 721 | -1.37% | 270,200 | 466億85万 | +9.91% | 10.24 | 0.75 |
11/21 | 719 | 731 | 716 | 731 | +1.81% | 278,700 | 472億4719万 | +11.77% | 10.39 | 0.76 |
11/20 | 714 | 721 | 713 | 718 | +0.84% | 270,200 | 464億695万 | +10.29% | 10.2 | 0.74 |
11/19 | 706 | 724 | 704 | 712 | +4.86% | 656,600 | 460億1915万 | +9.71% | 10.12 | 0.74 |
11/18 | 668 | 680 | 668 | 679 | +1.65% | 163,300 | 438億8624万 | +4.95% | 9.65 | 0.7 |
11/15 | 667 | 671 | 667 | 668 | +0.6% | 169,700 | 431億7527万 | +3.57% | 9.49 | 0.69 |
11/14 | 658 | 666 | 658 | 664 | +1.22% | 139,900 | 429億1674万 | +3.11% | 9.44 | 0.69 |
11/13 | 647 | 660 | 644 | 656 | -0.15% | 135,200 | 423億9967万 | +2.02% | 9.32 | 0.68 |
11/12 | 655 | 659 | 650 | 657 | +0.61% | 96,400 | 424億6430万 | +2.34% | 9.34 | 0.68 |
11/11 | 658 | 658 | 647 | 653 | +1.4% | 148,700 | 422億577万 | +1.87% | 9.28 | 0.68 |
11/08 | 635 | 649 | 633 | 644 | +0.78% | 81,000 | 416億2406万 | +0.47% | 9.15 | 0.67 |
11/07 | 647 | 648 | 635 | 639 | -0.47% | 83,200 | 413億89万 | -0.31% | 9.08 | 0.66 |
11/06 | 643 | 648 | 638 | 642 | 0% | 141,600 | 414億9480万 | 0% | 9.12 | 0.67 |
11/05 | 630 | 643 | 627 | 642 | +1.9% | 145,800 | 414億9480万 | -0.16% | 9.12 | 0.67 |
11/01 | 635 | 637 | 629 | 630 | +0.8% | 146,700 | 407億1919万 | -2.17% | 8.95 | 0.65 |
10/31 | 624 | 631 | 623 | 625 | -0.16% | 72,100 | 403億9602万 | -3.25% | 8.88 | 0.65 |
10/30 | 628 | 632 | 625 | 626 | +0.16% | 112,200 | 404億6066万 | -3.54% | 8.9 | 0.65 |
10/29 | 629 | 631 | 624 | 625 | -1.57% | 95,500 | 403億9602万 | -3.99% | 8.88 | 0.65 |
10/28 | 628 | 637 | 626 | 635 | +1.11% | 84,300 | 410億4236万 | -2.76% | 9.02 | 0.66 |
10/25 | 639 | 640 | 627 | 628 | -1.72% | 92,200 | 405億8992万 | -4.12% | 8.92 | 0.65 |
10/24 | 627 | 641 | 623 | 639 | +1.75% | 74,100 | 413億89万 | -2.59% | 9.08 | 0.66 |
10/23 | 643 | 648 | 627 | 628 | -1.88% | 127,100 | 405億8992万 | -4.41% | 8.92 | 0.65 |
10/22 | 638 | 644 | 638 | 640 | -0.16% | 87,200 | 413億6553万 | -2.88% | 9.09 | 0.66 |
10/21 | 650 | 651 | 639 | 641 | -2.73% | 254,200 | 414億3016万 | -2.73% | 9.11 | 0.66 |
10/18 | 660 | 666 | 655 | 659 | -0.45% | 66,900 | 425億9357万 | -0.15% | 9.36 | 0.68 |
10/17 | 661 | 668 | 657 | 662 | +0.15% | 64,500 | 427億8747万 | +0.3% | 9.41 | 0.69 |
10/16 | 651 | 661 | 651 | 661 | +0.3% | 52,500 | 427億2284万 | +0.3% | 9.39 | 0.69 |
10/15 | 662 | 667 | 658 | 659 | -0.45% | 44,000 | 425億9357万 | +0.15% | 9.36 | 0.68 |
10/11 | 646 | 668 | 646 | 662 | +3.12% | 98,400 | 427億8747万 | +0.76% | 9.41 | 0.69 |
10/10 | 649 | 649 | 640 | 642 | -1.53% | 35,900 | 414億9480万 | -2.13% | 9.12 | 0.67 |
10/09 | 624 | 653 | 623 | 652 | +3.33% | 40,600 | 421億4113万 | -0.46% | 9.26 | 0.68 |
10/08 | 625 | 644 | 624 | 631 | -0.32% | 78,900 | 407億8383万 | -3.52% | 8.97 | 0.65 |
10/07 | 635 | 643 | 628 | 633 | -0.31% | 37,200 | 409億1309万 | -3.06% | 8.99 | 0.66 |
10/04 | 634 | 644 | 630 | 635 | -0.63% | 33,400 | 410億4236万 | -2.76% | 9.02 | 0.66 |
10/03 | 633 | 649 | 633 | 639 | -0.62% | 52,500 | 413億89万 | -1.99% | 9.08 | 0.66 |
10/02 | 660 | 665 | 642 | 643 | -2.87% | 56,400 | 415億5943万 | -1.53% | 9.14 | 0.67 |
10/01 | 658 | 670 | 655 | 662 | -0.6% | 33,700 | 427億8747万 | +1.53% | 9.41 | 0.69 |
09/30 | 677 | 680 | 654 | 666 | -2.2% | 40,100 | 430億4600万 | +2.3% | 9.46 | 0.69 |
09/27 | 680 | 686 | 675 | 681 | -0.44% | 43,900 | 440億1551万 | +4.61% | 9.68 | 0.71 |
09/26 | 685 | 685 | 659 | 684 | -0.29% | 50,100 | 442億941万 | +5.39% | 9.72 | 0.71 |
09/25 | 682 | 687 | 680 | 686 | +0.44% | 39,300 | 443億3868万 | +5.86% | 9.75 | 0.71 |
09/24 | 679 | 685 | 676 | 683 | +0.44% | 38,300 | 441億4478万 | +5.56% | 9.71 | 0.71 |
09/20 | 677 | 687 | 673 | 680 | +0.89% | 71,300 | 439億5087万 | +5.43% | 9.66 | 0.7 |
09/19 | 666 | 675 | 660 | 674 | +1.2% | 52,600 | 435億6307万 | +4.66% | 9.58 | 0.7 |
09/18 | 661 | 668 | 655 | 666 | +1.22% | 39,200 | 430億4600万 | +3.42% | 9.46 | 0.69 |
09/17 | 664 | 670 | 656 | 658 | -1.2% | 38,100 | 425億2893万 | +2.17% | 9.35 | 0.68 |
09/13 | 655 | 673 | 655 | 666 | +0.76% | 119,400 | 430億4600万 | +3.42% | 9.46 | 0.69 |
09/12 | 650 | 675 | 650 | 661 | +0.92% | 55,400 | 427億2284万 | +2.64% | 9.39 | 0.69 |
09/11 | 659 | 659 | 654 | 655 | +0.15% | 50,800 | 423億3503万 | +1.87% | 9.31 | 0.68 |
09/10 | 650 | 657 | 648 | 654 | +1.24% | 67,700 | 422億7040万 | +1.55% | 9.29 | 0.68 |
09/09 | 649 | 653 | 640 | 646 | +2.38% | 42,600 | 417億5333万 | +0.16% | 9.18 | 0.67 |
09/06 | 638 | 640 | 628 | 631 | -0.47% | 40,400 | 407億8383万 | -2.47% | 8.97 | 0.65 |
09/05 | 637 | 640 | 627 | 634 | -0.63% | 32,000 | 409億7773万 | -2.31% | 9.01 | 0.66 |
09/04 | 626 | 640 | 624 | 638 | +1.92% | 35,100 | 412億3626万 | -1.85% | 9.07 | 0.66 |