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 | 610 | 613 | 589 | 599 | -2.28% | 238,800 | 693億5419万 | -2.44% | 58.11 | 0.56 |
02/27 | 620 | 621 | 609 | 613 | -2.23% | 115,400 | 709億7515万 | -0.49% | 59.47 | 0.58 |
02/26 | 631 | 646 | 621 | 627 | -0.16% | 525,300 | 725億9612万 | +1.29% | 60.83 | 0.59 |
02/25 | 633 | 634 | 614 | 628 | +0.8% | 1,607,900 | 727億1190万 | +1.13% | 60.92 | 0.59 |
02/24 | 622 | 639 | 615 | 623 | 0% | 256,200 | 721億3299万 | +0.16% | 60.44 | 0.58 |
02/21 | 622 | 626 | 612 | 623 | +0.97% | 252,400 | 721億3299万 | -0.16% | 60.44 | 0.58 |
02/20 | 629 | 631 | 615 | 617 | -2.22% | 97,700 | 714億3829万 | -1.44% | 59.86 | 0.58 |
02/19 | 635 | 642 | 630 | 631 | -1.1% | 96,100 | 730億5925万 | +0.48% | 61.21 | 0.59 |
02/18 | 629 | 642 | 622 | 638 | +2.08% | 251,500 | 738億6974万 | +1.27% | 61.89 | 0.6 |
02/17 | 625 | 630 | 605 | 625 | -0.16% | 145,600 | 723億6455万 | -1.11% | 60.63 | 0.59 |
02/14 | 615 | 643 | 613 | 626 | +2.12% | 392,400 | 724億8034万 | -1.11% | 60.73 | 0.59 |
02/13 | 620 | 638 | 610 | 613 | -0.65% | 285,700 | 709億7515万 | -3.62% | 59.47 | 0.58 |
02/12 | 600 | 625 | 599 | 617 | +2.83% | 246,500 | 714億3829万 | -3.44% | 59.86 | 0.58 |
02/10 | 610 | 610 | 595 | 600 | 0% | 148,300 | 694億6997万 | -6.54% | 58.21 | 0.56 |
02/07 | 594 | 607 | 591 | 600 | +4.17% | 261,500 | 694億6997万 | -7.12% | 58.21 | 0.56 |
02/06 | 577 | 586 | 564 | 576 | +1.41% | 442,100 | 666億9117万 | -11.25% | 55.88 | 0.54 |
02/05 | 570 | 579 | 560 | 568 | -1.05% | 506,000 | 657億6491万 | -13.15% | 55.1 | 0.53 |
02/04 | 605 | 606 | 574 | 574 | -5.28% | 477,000 | 664億5961万 | -12.63% | 55.68 | 0.54 |
02/03 | 610 | 623 | 601 | 606 | -1.3% | 218,700 | 701億6467万 | -8.04% | 58.79 | 0.57 |
01/31 | 617 | 621 | 609 | 614 | +0.16% | 204,700 | 710億9094万 | -7.11% | 59.56 | 0.58 |
01/30 | 621 | 622 | 607 | 613 | -4.96% | 315,700 | 709億7515万 | -7.4% | 59.47 | 0.58 |
01/29 | 624 | 648 | 620 | 645 | +4.54% | 281,700 | 746億8022万 | -2.71% | 62.57 | 0.61 |
01/28 | 618 | 625 | 610 | 617 | -0.32% | 289,900 | 714億3829万 | -6.8% | 59.86 | 0.58 |
01/27 | 620 | 628 | 613 | 619 | -2.67% | 333,200 | 716億6985万 | -6.5% | 60.05 | 0.58 |
01/24 | 646 | 651 | 634 | 636 | -3.64% | 395,600 | 736億3817万 | -3.93% | 61.7 | 0.6 |
01/23 | 678 | 678 | 660 | 660 | -2.37% | 301,600 | 764億1697万 | -0.45% | 64.03 | 0.62 |
01/22 | 666 | 681 | 660 | 676 | +0.9% | 242,700 | 782億6950万 | +2.11% | 65.58 | 0.63 |
01/21 | 665 | 673 | 661 | 670 | +1.52% | 157,600 | 775億7480万 | +1.36% | 65 | 0.63 |
01/20 | 681 | 681 | 654 | 660 | -3.51% | 280,100 | 764億1697万 | 0% | 64.03 | 0.62 |
01/17 | 666 | 688 | 664 | 684 | +3.32% | 325,800 | 791億9577万 | +3.79% | 66.35 | 0.64 |
01/16 | 666 | 675 | 651 | 662 | -0.75% | 376,800 | 766億4853万 | +0.76% | 64.22 | 0.62 |
01/15 | 665 | 675 | 649 | 667 | -1.19% | 782,900 | 772億2745万 | +1.68% | 64.71 | 0.63 |
01/14 | 693 | 693 | 674 | 675 | -3.3% | 247,700 | 781億5372万 | +3.05% | 65.48 | 0.63 |
01/10 | 661 | 699 | 659 | 698 | +5.76% | 354,700 | 808億1673万 | +6.73% | 67.71 | 0.66 |
01/09 | 679 | 679 | 652 | 660 | -3.23% | 301,200 | 764億1697万 | +1.23% | 64.03 | 0.62 |
01/08 | 699 | 699 | 675 | 682 | -1.87% | 167,400 | 789億6420万 | +4.6% | 66.16 | 0.64 |
01/07 | 689 | 700 | 689 | 695 | +0.87% | 175,200 | 804億6938万 | +6.76% | 67.42 | 0.65 |
01/06 | 705 | 705 | 686 | 689 | -2.13% | 203,000 | 797億7468万 | +6% | 66.84 | 0.65 |
2013 |
12/30 | 700 | 706 | 693 | 704 | +2.62% | 289,600 | 815億1143万 | +8.31% | 68.3 | 0.66 |
12/27 | 680 | 689 | 667 | 686 | +0.88% | 240,300 | 794億2733万 | +5.7% | 66.55 | 0.64 |
12/26 | 656 | 683 | 652 | 680 | +5.26% | 312,400 | 787億3263万 | +4.78% | 65.97 | 0.64 |
12/25 | 639 | 649 | 634 | 646 | +1.1% | 159,100 | 747億9600万 | -0.46% | 62.67 | 0.61 |
12/24 | 639 | 646 | 636 | 639 | +0.16% | 162,900 | 739億8552万 | -1.84% | 61.99 | 0.6 |
12/20 | 641 | 644 | 634 | 638 | -0.47% | 126,800 | 738億6974万 | -2.3% | 61.89 | 0.6 |
12/19 | 638 | 650 | 636 | 641 | +1.1% | 267,700 | 742億1709万 | -2.29% | 62.18 | 0.6 |
12/18 | 628 | 644 | 627 | 634 | +0.96% | 168,700 | 734億660万 | -3.65% | 61.5 | 0.6 |
12/17 | 612 | 639 | 612 | 628 | +3.12% | 237,700 | 727億1190万 | -4.85% | 60.92 | 0.59 |
12/16 | 632 | 633 | 608 | 609 | -3.64% | 254,200 | 705億1202万 | -8.01% | 59.08 | 0.57 |
12/13 | 646 | 653 | 630 | 632 | -2.62% | 399,800 | 731億7504万 | -4.82% | 61.31 | 0.59 |
12/12 | 654 | 658 | 647 | 649 | -1.37% | 172,500 | 751億4335万 | -2.41% | 62.96 | 0.61 |
12/11 | 631 | 661 | 630 | 658 | +4.11% | 347,700 | 761億8540万 | -1.05% | 63.83 | 0.62 |
12/10 | 648 | 650 | 627 | 632 | -2.32% | 379,000 | 731億7504万 | -5.11% | 61.31 | 0.59 |
12/09 | 650 | 654 | 643 | 647 | +0.78% | 140,600 | 749億1179万 | -3% | 62.77 | 0.61 |
12/06 | 633 | 651 | 630 | 642 | +1.42% | 133,300 | 743億3287万 | -3.89% | 62.28 | 0.6 |
12/05 | 632 | 645 | 632 | 633 | -0.63% | 182,700 | 732億9082万 | -5.52% | 61.41 | 0.59 |
12/04 | 640 | 653 | 632 | 637 | -1.55% | 430,700 | 737億5395万 | -5.35% | 61.8 | 0.6 |
12/03 | 643 | 657 | 643 | 647 | +0.78% | 130,700 | 749億1179万 | -4.29% | 62.77 | 0.61 |
12/02 | 649 | 655 | 638 | 642 | -1.08% | 193,200 | 743億3287万 | -5.31% | 62.28 | 0.6 |
11/29 | 653 | 657 | 641 | 649 | -1.07% | 184,100 | 751億4335万 | -4.56% | 62.96 | 0.61 |
11/28 | 666 | 667 | 653 | 656 | -0.91% | 185,200 | 759億5384万 | -3.95% | 63.64 | 0.62 |
11/27 | 671 | 674 | 658 | 662 | -1.93% | 125,700 | 766億4853万 | -3.22% | 64.22 | 0.62 |
11/26 | 681 | 685 | 670 | 675 | -0.59% | 165,400 | 781億5372万 | -1.75% | 65.48 | 0.63 |
11/25 | 682 | 683 | 671 | 679 | +0.3% | 202,800 | 786億1685万 | -1.31% | 65.87 | 0.64 |
11/22 | 694 | 694 | 668 | 677 | -1.74% | 238,500 | 783億8528万 | -1.74% | 65.68 | 0.64 |
11/21 | 692 | 694 | 680 | 689 | 0% | 105,000 | 797億7468万 | -0.29% | 66.84 | 0.65 |
11/20 | 690 | 697 | 682 | 689 | +0.73% | 154,700 | 797億7468万 | -0.43% | 66.84 | 0.65 |
11/19 | 691 | 691 | 677 | 684 | -1.87% | 113,800 | 791億9577万 | -1.16% | 66.36 | 0.64 |
11/18 | 720 | 720 | 691 | 697 | -3.06% | 124,000 | 807億95万 | +0.58% | 67.62 | 0.65 |
11/15 | 697 | 720 | 685 | 719 | +4.66% | 258,000 | 832億4818万 | +3.6% | 69.75 | 0.67 |
11/14 | 672 | 693 | 668 | 687 | +2.69% | 157,500 | 795億4312万 | -0.58% | 66.65 | 0.64 |
11/13 | 676 | 686 | 662 | 669 | -1.76% | 113,200 | 774億5902万 | -2.9% | 64.9 | 0.63 |
11/12 | 656 | 682 | 656 | 681 | +3.34% | 105,800 | 788億4842万 | -1.02% | 66.06 | 0.64 |
11/11 | 670 | 673 | 654 | 659 | +0.46% | 254,500 | 763億119万 | -3.94% | 63.93 | 0.62 |
11/08 | 665 | 671 | 655 | 656 | -1.65% | 157,000 | 759億5384万 | -4.37% | 63.64 | 0.62 |
11/07 | 674 | 677 | 665 | 667 | -0.3% | 84,300 | 772億2745万 | -2.63% | 64.71 | 0.63 |
11/06 | 662 | 678 | 661 | 669 | +0.45% | 108,600 | 774億5902万 | -2.34% | 64.9 | 0.63 |
11/05 | 676 | 689 | 661 | 666 | -0.89% | 178,300 | 771億1167万 | -2.63% | 64.61 | 0.63 |
11/01 | 693 | 694 | 666 | 672 | -3.03% | 220,500 | 778億637万 | -1.9% | 65.19 | 0.63 |
10/31 | 710 | 710 | 689 | 693 | -2.94% | 252,700 | 802億3782万 | +1.32% | 67.23 | 0.65 |
10/30 | 699 | 716 | 687 | 714 | +3.33% | 735,700 | 826億6927万 | +4.54% | 69.27 | 0.67 |
10/29 | 700 | 700 | 682 | 691 | -3.22% | 225,400 | 800億625万 | +1.62% | 67.03 | 0.65 |
10/28 | 704 | 723 | 699 | 714 | +3.33% | 253,100 | 826億6927万 | +5% | 69.27 | 0.67 |
10/25 | 703 | 704 | 682 | 691 | -2.26% | 242,700 | 800億625万 | +1.92% | 67.03 | 0.65 |
10/24 | 700 | 709 | 684 | 707 | +0.43% | 172,200 | 818億5878万 | +4.43% | 68.59 | 0.66 |
10/23 | 717 | 725 | 698 | 704 | -1.95% | 219,300 | 815億1143万 | +4.14% | 68.3 | 0.66 |
10/22 | 715 | 731 | 712 | 718 | +0.56% | 194,700 | 831億3240万 | +6.37% | 69.65 | 0.67 |
10/21 | 704 | 724 | 700 | 714 | +1.42% | 217,600 | 826億6927万 | +6.09% | 69.27 | 0.67 |
10/18 | 718 | 732 | 693 | 704 | -1.54% | 691,100 | 815億1143万 | +4.76% | 68.3 | 0.66 |
10/17 | 723 | 749 | 700 | 715 | -1.65% | 1,081,600 | 827億8505万 | +6.56% | 69.36 | 0.67 |
10/16 | 699 | 760 | 694 | 727 | +5.52% | 1,288,900 | 841億7445万 | +8.51% | 70.53 | 0.68 |
10/15 | 690 | 700 | 673 | 689 | -2.27% | 381,900 | 797億7468万 | +3.14% | 66.84 | 0.65 |
10/11 | 712 | 716 | 699 | 705 | -0.98% | 513,900 | 816億2722万 | +5.54% | 68.39 | 0.66 |
10/10 | 652 | 715 | 643 | 712 | +9.2% | 600,600 | 824億3770万 | +6.75% | 69.07 | 0.67 |
10/09 | 622 | 652 | 618 | 652 | +3.99% | 290,000 | 754億9070万 | -2.1% | 63.25 | 0.61 |
10/08 | 633 | 633 | 620 | 627 | -2.34% | 293,000 | 725億9612万 | -5.86% | 60.83 | 0.59 |
10/07 | 646 | 647 | 635 | 642 | -1.23% | 193,400 | 743億3287万 | -3.75% | 62.28 | 0.6 |
10/04 | 644 | 653 | 637 | 650 | +0.62% | 161,100 | 752億5914万 | -2.55% | 63.06 | 0.61 |
10/03 | 641 | 657 | 641 | 646 | +0.94% | 222,400 | 747億9600万 | -3% | 62.67 | 0.61 |
10/02 | 656 | 656 | 635 | 640 | -2.29% | 267,000 | 741億130万 | -3.9% | 62.09 | 0.6 |
10/01 | 662 | 662 | 638 | 655 | -1.21% | 339,400 | 758億3805万 | -1.8% | 63.54 | 0.61 |