株価チャート
2013/09/17～2014/02/17
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 |
| 02/17 | 528 | 528 | 513 | 514 | +0.39% | 2,500 | 35億4084万 | -2.47% | 9.59 | 1.68 |
| 02/14 | 531 | 535 | 512 | 512 | -3.03% | 6,100 | 35億2706万 | -3.03% | 9.55 | 1.67 |
| 02/13 | 540 | 546 | 527 | 528 | +1.15% | 19,800 | 36億3728万 | 0% | 9.85 | 1.72 |
| 02/12 | 516 | 522 | 511 | 522 | +3.37% | 4,800 | 35億9595万 | -1.14% | 9.74 | 1.7 |
| 02/10 | 505 | 512 | 504 | 505 | +0.4% | 1,900 | 34億7884万 | -4.36% | 9.42 | 1.65 |
| 02/07 | 502 | 503 | 495 | 503 | +1.21% | 2,600 | 34億6506万 | -4.91% | 9.38 | 1.64 |
| 02/06 | 489 | 497 | 489 | 497 | +3.11% | 2,200 | 34億2373万 | -6.23% | 9.27 | 1.62 |
| 02/05 | 507 | 510 | 481 | 482 | -4.74% | 7,100 | 33億2040万 | -9.06% | 8.99 | 1.57 |
| 02/04 | 505 | 516 | 475 | 506 | 0% | 25,400 | 34億8573万 | -4.71% | 9.44 | 1.65 |
| 02/03 | 529 | 533 | 506 | 506 | -4.35% | 9,200 | 34億8573万 | -4.71% | 9.44 | 1.65 |
| 01/31 | 529 | 529 | 529 | 529 | -0.19% | 100 | 36億4417万 | -0.38% | 9.87 | 1.73 |
| 01/30 | 537 | 537 | 520 | 530 | -1.67% | 6,200 | 36億5106万 | 0% | 9.88 | 1.73 |
| 01/29 | 534 | 540 | 534 | 539 | +1.7% | 2,000 | 37億1306万 | +1.7% | 10.05 | 1.76 |
| 01/28 | 520 | 530 | 520 | 530 | +0.57% | 7,400 | 36億5106万 | 0% | 9.88 | 1.73 |
| 01/27 | 538 | 538 | 519 | 527 | -3.13% | 12,900 | 36億3039万 | -0.57% | 9.83 | 1.72 |
| 01/24 | 542 | 550 | 539 | 544 | 0% | 6,700 | 37億4750万 | +2.64% | 10.15 | 1.77 |
| 01/23 | 554 | 554 | 542 | 544 | -1.09% | 10,100 | 37億4750万 | +2.64% | 10.15 | 1.77 |
| 01/22 | 551 | 555 | 543 | 550 | -0.18% | 7,600 | 37億8884万 | +3.97% | 10.26 | 1.79 |
| 01/21 | 549 | 555 | 542 | 551 | +0.36% | 7,500 | 37億9572万 | +4.16% | 10.28 | 1.8 |
| 01/20 | 549 | 551 | 542 | 549 | +0.92% | 17,100 | 37億8195万 | +3.98% | 10.24 | 1.79 |
| 01/17 | 547 | 549 | 541 | 544 | -0.55% | 1,900 | 37億4750万 | +3.23% | 10.15 | 1.77 |
| 01/16 | 543 | 547 | 540 | 547 | +0.37% | 2,100 | 37億6817万 | +3.99% | 10.2 | 1.78 |
| 01/15 | 541 | 545 | 539 | 545 | +1.87% | 5,100 | 37億5439万 | +4.01% | 10.16 | 1.78 |
| 01/14 | 540 | 541 | 534 | 535 | +0.19% | 5,400 | 36億8550万 | +2.1% | 9.98 | 1.75 |
| 01/10 | 535 | 535 | 532 | 534 | +0.75% | 500 | 36億7861万 | +2.1% | 9.96 | 1.74 |
| 01/09 | 528 | 534 | 528 | 530 | +0.57% | 8,300 | 36億5106万 | +1.53% | 9.88 | 1.73 |
| 01/08 | 532 | 532 | 525 | 527 | 0% | 3,700 | 36億3039万 | +0.96% | 9.83 | 1.72 |
| 01/07 | 525 | 527 | 524 | 527 | +0.96% | 1,500 | 36億3039万 | +1.15% | 9.83 | 1.72 |
| 01/06 | 525 | 536 | 522 | 522 | +0.19% | 7,600 | 35億9595万 | +0.19% | 9.74 | 1.7 |
| 2013 |
| 12/30 | 525 | 527 | 512 | 521 | -0.38% | 7,200 | 35億8906万 | 0% | 11.59 | 2.03 |
| 12/27 | 512 | 523 | 509 | 523 | +3.98% | 4,300 | 36億284万 | +0.38% | 11.63 | 2.04 |
| 12/26 | 514 | 514 | 500 | 503 | -0.4% | 6,200 | 34億6506万 | -3.45% | 11.19 | 1.96 |
| 12/25 | 501 | 510 | 501 | 505 | +0.8% | 9,400 | 34億7884万 | -3.07% | 11.23 | 1.96 |
| 12/24 | 512 | 512 | 501 | 501 | -2.53% | 12,800 | 34億5128万 | -3.84% | 11.14 | 1.95 |
| 12/20 | 522 | 522 | 511 | 514 | -0.19% | 2,500 | 35億4084万 | -1.53% | 11.43 | 2 |
| 12/19 | 530 | 530 | 512 | 515 | -1.53% | 7,200 | 35億4773万 | -1.15% | 11.46 | 2 |
| 12/18 | 529 | 530 | 523 | 523 | -1.13% | 3,100 | 36億284万 | +0.38% | 11.63 | 2.04 |
| 12/17 | 532 | 540 | 529 | 529 | -0.38% | 4,700 | 36億4417万 | +1.73% | 11.77 | 2.06 |
| 12/16 | 541 | 543 | 531 | 531 | -0.93% | 10,900 | 36億5795万 | +2.31% | 11.81 | 2.07 |
| 12/13 | 544 | 544 | 532 | 536 | -1.47% | 8,400 | 36億9239万 | +3.47% | 11.92 | 2.09 |
| 12/12 | 530 | 560 | 527 | 544 | +2.84% | 25,800 | 37億4750万 | +5.43% | 12.1 | 2.12 |
| 12/11 | 535 | 538 | 523 | 529 | -1.12% | 9,400 | 36億4417万 | +2.72% | 11.77 | 2.06 |
| 12/10 | 523 | 535 | 521 | 535 | +2.29% | 15,700 | 36億8550万 | +4.09% | 11.9 | 2.08 |
| 12/09 | 521 | 528 | 521 | 523 | +0.19% | 8,700 | 36億284万 | +2.15% | 11.63 | 2.04 |
| 12/06 | 521 | 523 | 519 | 522 | +0.58% | 6,800 | 35億9595万 | +2.15% | 11.61 | 2.03 |
| 12/05 | 515 | 519 | 515 | 519 | 0% | 5,400 | 35億7528万 | +1.76% | 11.55 | 2.02 |
| 12/04 | 522 | 524 | 518 | 519 | -0.38% | 9,400 | 35億7528万 | +1.76% | 11.55 | 2.02 |
| 12/03 | 531 | 543 | 521 | 521 | -1.7% | 3,600 | 35億8906万 | +2.36% | 11.59 | 2.03 |
| 12/02 | 513 | 540 | 513 | 530 | +3.52% | 21,000 | 36億5106万 | +4.33% | 11.79 | 2.06 |
| 11/29 | 515 | 515 | 511 | 512 | -0.39% | 9,700 | 35億2706万 | +0.99% | 11.39 | 1.99 |
| 11/28 | 518 | 518 | 514 | 514 | 0% | 2,100 | 35億4084万 | +1.58% | 11.43 | 2 |
| 11/27 | 511 | 517 | 510 | 514 | +0.39% | 3,300 | 35億4084万 | +1.58% | 11.43 | 2 |
| 11/26 | 520 | 526 | 512 | 512 | -1.35% | 4,200 | 35億2706万 | +1.19% | 11.39 | 1.99 |
| 11/25 | 533 | 549 | 513 | 519 | -1.89% | 31,700 | 35億7528万 | +2.57% | 11.55 | 2.02 |
| 11/22 | 520 | 533 | 517 | 529 | +2.32% | 28,400 | 36億4417万 | +4.55% | 11.77 | 2.06 |
| 11/21 | 508 | 517 | 508 | 517 | +1.77% | 300 | 35億6150万 | +2.38% | 11.5 | 2.01 |
| 11/20 | 514 | 519 | 508 | 508 | -1.17% | 6,000 | 34億9951万 | +0.59% | 11.3 | 1.98 |
| 11/19 | 504 | 515 | 504 | 514 | +0.78% | 10,200 | 35億4084万 | +1.98% | 11.43 | 2 |
| 11/18 | 507 | 510 | 507 | 510 | +1.39% | 9,300 | 35億1328万 | +1.59% | 11.35 | 1.98 |
| 11/15 | 506 | 506 | 503 | 503 | -0.59% | 2,300 | 34億6506万 | +0.4% | 11.19 | 1.96 |
| 11/14 | 504 | 506 | 500 | 506 | 0% | 3,400 | 34億8573万 | +1.2% | 11.26 | 1.97 |
| 11/13 | 508 | 515 | 504 | 506 | +0.4% | 14,800 | 34億8573万 | +1.4% | 11.26 | 1.97 |
| 11/12 | 496 | 504 | 494 | 504 | +1.61% | 4,900 | 34億7195万 | +1% | 11.21 | 1.96 |
| 11/11 | 508 | 510 | 495 | 496 | -1.39% | 5,300 | 34億1684万 | -0.6% | 11.03 | 1.93 |
| 11/08 | 500 | 503 | 490 | 503 | +0.6% | 7,100 | 34億6506万 | +0.8% | 11.19 | 1.96 |
| 11/07 | 500 | 500 | 495 | 500 | -0.6% | 400 | 34億4440万 | +0.2% | 11.12 | 1.95 |
| 11/06 | 500 | 504 | 498 | 503 | +0.8% | 900 | 34億6506万 | +0.8% | 11.19 | 1.96 |
| 11/05 | 498 | 500 | 498 | 499 | +0.4% | 600 | 34億3751万 | 0% | 11.1 | 1.94 |
| 11/01 | 505 | 505 | 495 | 497 | -0.8% | 7,000 | 34億2373万 | -0.4% | 11.06 | 1.93 |
| 10/31 | 498 | 501 | 498 | 501 | -0.2% | 500 | 34億5128万 | +0.2% | 11.14 | 1.95 |
| 10/30 | 506 | 508 | 490 | 502 | +0.2% | 6,300 | 34億5817万 | +0.4% | 11.17 | 1.95 |
| 10/29 | 501 | 501 | 501 | 501 | -0.2% | 100 | 34億5128万 | 0% | 11.14 | 1.95 |
| 10/28 | 508 | 508 | 500 | 502 | +0.6% | 2,800 | 34億5817万 | +0.2% | 11.17 | 1.95 |
| 10/25 | 504 | 510 | 499 | 499 | -0.4% | 2,500 | 34億3751万 | -0.6% | 11.1 | 1.94 |
| 10/24 | 504 | 504 | 496 | 501 | -2.53% | 2,900 | 34億5128万 | -0.2% | 11.14 | 1.95 |
| 10/23 | 504 | 514 | 499 | 514 | +1.18% | 3,900 | 35億4084万 | +2.19% | 11.43 | 2 |
| 10/22 | 500 | 508 | 488 | 508 | -0.97% | 12,900 | 34億9951万 | +0.99% | 11.3 | 1.98 |
| 10/21 | 515 | 516 | 505 | 513 | -0.39% | 8,500 | 35億3395万 | +1.99% | 11.41 | 2 |
| 10/18 | 501 | 515 | 501 | 515 | +0.98% | 15,400 | 35億4773万 | +2.18% | 11.46 | 2 |
| 10/17 | 504 | 514 | 499 | 510 | +1.8% | 15,000 | 35億1328万 | +1.19% | 11.35 | 1.98 |
| 10/16 | 491 | 502 | 484 | 501 | +2.66% | 25,500 | 34億5128万 | -0.79% | 11.14 | 1.95 |
| 10/15 | 483 | 488 | 481 | 488 | +1.67% | 4,800 | 33億6173万 | -3.37% | 10.86 | 1.9 |
| 10/11 | 485 | 485 | 476 | 480 | +2.13% | 3,400 | 33億662万 | -5.14% | 10.68 | 1.87 |
| 10/10 | 488 | 488 | 468 | 470 | -1.47% | 34,300 | 32億3773万 | -7.3% | 10.46 | 1.83 |
| 10/09 | 490 | 490 | 475 | 477 | -3.44% | 19,900 | 32億8595万 | -6.1% | 10.61 | 1.86 |
| 10/08 | 499 | 499 | 480 | 494 | -1% | 6,700 | 34億306万 | -2.95% | 10.99 | 1.92 |
| 10/07 | 501 | 504 | 496 | 499 | -0.99% | 3,300 | 34億3751万 | -2.16% | 11.1 | 1.94 |
| 10/04 | 500 | 505 | 500 | 504 | +0.6% | 700 | 34億7195万 | -1.18% | 11.21 | 1.96 |
| 10/03 | 498 | 506 | 495 | 501 | +2.24% | 3,100 | 34億5128万 | -1.76% | 11.14 | 1.95 |
| 10/02 | 500 | 505 | 490 | 490 | -2% | 10,300 | 33億7551万 | -3.92% | 10.9 | 1.91 |
| 10/01 | 506 | 508 | 500 | 500 | -1.19% | 2,200 | 34億4440万 | -2.15% | 11.12 | 1.95 |
| 09/30 | 504 | 508 | 498 | 506 | 0% | 4,000 | 34億8573万 | -0.98% | 11.26 | 1.97 |
| 09/27 | 505 | 511 | 505 | 506 | -0.59% | 500 | 34億8573万 | -1.17% | 11.26 | 1.97 |
| 09/26 | 495 | 515 | 495 | 509 | -1.17% | 7,400 | 35億639万 | -0.59% | 11.32 | 1.98 |
| 09/25 | 520 | 520 | 512 | 515 | -0.96% | 1,900 | 35億4773万 | +0.59% | 11.46 | 2 |
| 09/24 | 510 | 520 | 508 | 520 | +1.96% | 7,000 | 35億8217万 | +1.56% | 11.57 | 2.02 |
| 09/20 | 512 | 514 | 506 | 510 | -0.78% | 7,500 | 35億1328万 | -0.2% | 11.35 | 1.98 |
| 09/19 | 518 | 518 | 510 | 514 | -0.39% | 6,500 | 35億4084万 | +0.78% | 11.43 | 2 |
| 09/18 | 519 | 519 | 513 | 516 | -0.19% | 3,200 | 35億5462万 | +1.18% | 11.48 | 2.01 |
| 09/17 | 511 | 523 | 511 | 517 | +0.58% | 5,900 | 35億6150万 | +1.57% | 11.5 | 2.01 |
