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 | 271 | 273 | 269 | 271 | +0.37% | 156,000 | 155億9497万 | +4.63% | 13.1 | 1.35 |
| 01/21 | 273 | 276 | 270 | 270 | -0.74% | 247,000 | 155億3743万 | +4.25% | 13.05 | 1.35 |
| 01/20 | 269 | 272 | 269 | 272 | +0.37% | 200,000 | 156億5252万 | +5.02% | 13.15 | 1.36 |
| 01/17 | 271 | 272 | 267 | 271 | +0.74% | 246,000 | 155億9497万 | +5.04% | 13.1 | 1.35 |
| 01/16 | 271 | 273 | 269 | 269 | 0% | 216,000 | 154億7988万 | +4.67% | 13 | 1.34 |
| 01/15 | 266 | 270 | 263 | 269 | +2.28% | 199,000 | 154億7988万 | +5.08% | 13 | 1.34 |
| 01/14 | 263 | 265 | 261 | 263 | -3.31% | 336,000 | 151億3461万 | +2.73% | 12.71 | 1.31 |
| 01/10 | 273 | 277 | 269 | 272 | 0% | 412,000 | 156億5252万 | +6.25% | 13.15 | 1.36 |
| 01/09 | 267 | 282 | 263 | 272 | +1.87% | 1,083,000 | 156億5252万 | +6.67% | 13.15 | 1.36 |
| 01/08 | 261 | 267 | 260 | 267 | +3.49% | 312,000 | 153億6479万 | +5.12% | 12.91 | 1.33 |
| 01/07 | 261 | 262 | 256 | 258 | -1.15% | 177,000 | 148億4688万 | +1.98% | 12.47 | 1.29 |
| 01/06 | 258 | 266 | 255 | 261 | +1.56% | 435,000 | 150億1951万 | +3.57% | 12.62 | 1.3 |
| 2013 |
| 12/30 | 255 | 258 | 254 | 257 | +1.58% | 207,000 | 147億8933万 | +1.98% | 12.42 | 1.28 |
| 12/27 | 251 | 253 | 249 | 253 | +0.4% | 160,000 | 145億5915万 | +0.8% | 12.23 | 1.26 |
| 12/26 | 241 | 253 | 240 | 252 | +5.44% | 308,000 | 145億160万 | +0.4% | 12.18 | 1.26 |
| 12/25 | 240 | 243 | 237 | 239 | -0.42% | 436,000 | 137億5350万 | -4.78% | 11.55 | 1.19 |
| 12/24 | 240 | 243 | 239 | 240 | -0.41% | 326,000 | 138億1105万 | -4.38% | 11.6 | 1.2 |
| 12/20 | 242 | 243 | 238 | 241 | -1.63% | 290,000 | 138億6859万 | -3.98% | 11.65 | 1.2 |
| 12/19 | 251 | 252 | 244 | 245 | -2% | 359,000 | 140億9878万 | -2.39% | 11.84 | 1.22 |
| 12/18 | 247 | 252 | 247 | 250 | -0.4% | 261,000 | 143億8651万 | +0.4% | 12.09 | 1.25 |
| 12/17 | 251 | 255 | 249 | 251 | +0.8% | 203,000 | 144億4405万 | +1.21% | 12.13 | 1.25 |
| 12/16 | 250 | 254 | 248 | 249 | -2.35% | 465,000 | 143億2896万 | +1.22% | 12.04 | 1.24 |
| 12/13 | 262 | 262 | 252 | 255 | -3.04% | 674,000 | 146億7424万 | +4.51% | 12.33 | 1.27 |
| 12/12 | 260 | 263 | 258 | 263 | -0.75% | 364,000 | 151億3461万 | +8.68% | 12.71 | 1.31 |
| 12/11 | 268 | 268 | 262 | 265 | -1.49% | 429,000 | 152億4970万 | +10.88% | 12.81 | 1.32 |
| 12/10 | 264 | 271 | 260 | 269 | +2.28% | 756,000 | 154億7988万 | +13.5% | 13 | 1.34 |
| 12/09 | 253 | 267 | 253 | 263 | +5.2% | 1,136,000 | 151億3461万 | +12.39% | 12.71 | 1.31 |
| 12/06 | 249 | 253 | 248 | 250 | -0.4% | 169,000 | 143億8651万 | +7.76% | 12.09 | 1.25 |
| 12/05 | 252 | 257 | 248 | 251 | -1.18% | 311,000 | 144億4405万 | +9.13% | 12.13 | 1.25 |
| 12/04 | 254 | 256 | 250 | 254 | -1.55% | 414,000 | 146億1669万 | +10.92% | 12.28 | 1.27 |
| 12/03 | 259 | 262 | 257 | 258 | +0.78% | 570,000 | 148億4688万 | +13.66% | 12.47 | 1.29 |
| 12/02 | 256 | 261 | 252 | 256 | -0.39% | 647,000 | 147億3178万 | +13.27% | 12.38 | 1.28 |
| 11/29 | 245 | 260 | 244 | 257 | +4.9% | 1,741,000 | 147億8933万 | +14.73% | 12.42 | 1.28 |
| 11/28 | 245 | 246 | 243 | 245 | +0.41% | 244,000 | 140億9878万 | +10.36% | 11.84 | 1.22 |
| 11/27 | 243 | 246 | 243 | 244 | 0% | 257,000 | 140億4123万 | +10.41% | 11.8 | 1.22 |
| 11/26 | 246 | 246 | 243 | 244 | -0.81% | 203,000 | 140億4123万 | +10.91% | 11.8 | 1.22 |
| 11/25 | 243 | 246 | 241 | 246 | +1.23% | 426,000 | 141億5632万 | +12.84% | 11.89 | 1.23 |
| 11/22 | 248 | 249 | 241 | 243 | -1.62% | 570,000 | 139億8369万 | +11.98% | 11.75 | 1.21 |
| 11/21 | 242 | 247 | 242 | 247 | +2.07% | 530,000 | 142億1387万 | +14.35% | 11.94 | 1.23 |
| 11/20 | 240 | 244 | 240 | 242 | 0% | 361,000 | 139億2614万 | +13.08% | 11.7 | 1.21 |
| 11/19 | 244 | 247 | 239 | 242 | -1.63% | 1,380,000 | 139億2614万 | +13.62% | 11.7 | 1.21 |
| 11/18 | 248 | 248 | 243 | 246 | +1.65% | 2,013,000 | 141億5632万 | +16.04% | 11.89 | 1.23 |
| 11/15 | 239 | 255 | 233 | 242 | +18.05% | 10,970,000 | 139億2614万 | +15.24% | 11.7 | 1.21 |
| 11/14 | 203 | 205 | 202 | 205 | -0.49% | 200,000 | 117億9694万 | -1.91% | 9.91 | 1.02 |
| 11/13 | 205 | 206 | 198 | 206 | +1.48% | 296,000 | 118億5448万 | -1.44% | 9.96 | 1.03 |
| 11/12 | 197 | 204 | 197 | 203 | +1% | 227,000 | 116億8184万 | -2.87% | 9.81 | 1.01 |
| 11/11 | 203 | 204 | 200 | 201 | -0.99% | 84,000 | 115億6675万 | -3.83% | 9.72 | 1 |
| 11/08 | 200 | 203 | 200 | 203 | 0% | 92,000 | 116億8184万 | -2.87% | 9.81 | 1.01 |
| 11/07 | 204 | 205 | 203 | 203 | -0.98% | 73,000 | 116億8184万 | -3.33% | 9.81 | 1.01 |
| 11/06 | 207 | 207 | 203 | 205 | -0.49% | 98,000 | 117億9694万 | -2.38% | 9.91 | 1.02 |
| 11/05 | 205 | 208 | 203 | 206 | +0.98% | 136,000 | 118億5448万 | -2.37% | 9.96 | 1.03 |
| 11/01 | 206 | 209 | 202 | 204 | -2.39% | 296,000 | 117億3939万 | -3.32% | 9.86 | 1.02 |
| 10/31 | 214 | 214 | 208 | 209 | -2.79% | 142,000 | 120億2712万 | -1.42% | 10.1 | 1.04 |
| 10/30 | 214 | 215 | 212 | 215 | +1.42% | 152,000 | 123億7240万 | +1.42% | 10.39 | 1.07 |
| 10/29 | 212 | 214 | 212 | 212 | -0.47% | 91,000 | 121億9976万 | +0.47% | 10.25 | 1.06 |
| 10/28 | 213 | 215 | 210 | 213 | +0.95% | 152,000 | 122億5730万 | +0.95% | 10.3 | 1.06 |
| 10/25 | 213 | 214 | 211 | 211 | -0.94% | 156,000 | 121億4221万 | 0% | 10.2 | 1.05 |
| 10/24 | 208 | 215 | 208 | 213 | +0.47% | 192,000 | 122億5730万 | +0.95% | 10.3 | 1.06 |
| 10/23 | 216 | 216 | 210 | 212 | -1.85% | 178,000 | 121億9976万 | +0.95% | 10.25 | 1.06 |
| 10/22 | 214 | 217 | 211 | 216 | +0.93% | 149,000 | 124億2994万 | +2.86% | 10.44 | 1.08 |
| 10/21 | 215 | 216 | 212 | 214 | +0.47% | 140,000 | 123億1485万 | +2.39% | 10.35 | 1.07 |
| 10/18 | 215 | 219 | 213 | 213 | -1.39% | 245,000 | 122億5730万 | +1.91% | 10.3 | 1.06 |
| 10/17 | 213 | 217 | 212 | 216 | +2.86% | 250,000 | 124億2994万 | +3.85% | 10.44 | 1.08 |
| 10/16 | 206 | 210 | 206 | 210 | +0.96% | 115,000 | 120億8467万 | +1.94% | 10.15 | 1.05 |
| 10/15 | 213 | 214 | 207 | 208 | -1.42% | 140,000 | 119億6957万 | +1.46% | 10.06 | 1.04 |
| 10/11 | 212 | 214 | 210 | 211 | +1.44% | 189,000 | 121億4221万 | +3.43% | 10.2 | 1.05 |
| 10/10 | 210 | 210 | 208 | 208 | -0.48% | 95,000 | 119億6957万 | +2.46% | 10.06 | 1.04 |
| 10/09 | 201 | 211 | 201 | 209 | +1.46% | 191,000 | 120億2712万 | +3.47% | 10.1 | 1.04 |
| 10/08 | 200 | 207 | 199 | 206 | +1.98% | 209,000 | 118億5448万 | +2.49% | 9.96 | 1.03 |
| 10/07 | 208 | 209 | 201 | 202 | -1.94% | 221,000 | 116億2430万 | +1% | 9.77 | 1.01 |
| 10/04 | 206 | 210 | 205 | 206 | -1.44% | 239,000 | 118億5448万 | +3% | 9.96 | 1.03 |
| 10/03 | 207 | 211 | 205 | 209 | 0% | 188,000 | 120億2712万 | +5.03% | 10.1 | 1.04 |
| 10/02 | 220 | 222 | 207 | 209 | -4.57% | 588,000 | 120億2712万 | +5.56% | 10.1 | 1.04 |
| 10/01 | 219 | 222 | 218 | 219 | +0.46% | 317,000 | 126億258万 | +11.17% | 10.59 | 1.09 |
| 09/30 | 216 | 220 | 212 | 218 | -0.46% | 337,000 | 125億4503万 | +11.22% | 10.54 | 1.09 |
| 09/27 | 212 | 220 | 212 | 219 | +3.3% | 502,000 | 126億258万 | +12.31% | 10.59 | 1.09 |
| 09/26 | 205 | 212 | 205 | 212 | +0.95% | 298,000 | 121億9976万 | +8.72% | 10.25 | 1.06 |
| 09/25 | 212 | 212 | 208 | 210 | 0% | 343,000 | 120億8467万 | +7.69% | 10.15 | 1.05 |
| 09/24 | 207 | 212 | 204 | 210 | +0.96% | 326,000 | 120億8467万 | +7.69% | 10.15 | 1.05 |
| 09/20 | 212 | 212 | 206 | 208 | -0.48% | 444,000 | 119億6957万 | +6.67% | 10.06 | 1.04 |
| 09/19 | 205 | 210 | 205 | 209 | +2.45% | 514,000 | 120億2712万 | +6.63% | 10.1 | 1.04 |
| 09/18 | 204 | 206 | 202 | 204 | +0.49% | 523,000 | 117億3939万 | +3.55% | 9.86 | 1.02 |
| 09/17 | 201 | 204 | 200 | 203 | +2.53% | 333,000 | 116億8184万 | +2.01% | 9.81 | 1.01 |
| 09/13 | 200 | 200 | 195 | 198 | -1.49% | 553,000 | 113億9411万 | -1.49% | 9.57 | 0.99 |
| 09/12 | 197 | 203 | 193 | 201 | +2.55% | 702,000 | 115億6675万 | -0.5% | 9.72 | 1 |
| 09/11 | 193 | 204 | 192 | 196 | +3.7% | 1,930,000 | 112億7902万 | -3.92% | 9.48 | 0.98 |
| 09/10 | 184 | 190 | 184 | 189 | +3.85% | 591,000 | 108億7620万 | -8.25% | 9.14 | 0.94 |
| 09/09 | 185 | 185 | 182 | 182 | +0.55% | 398,000 | 104億7338万 | -12.92% | 8.8 | 0.91 |
| 09/06 | 185 | 185 | 181 | 181 | -1.63% | 550,000 | 104億1583万 | -14.22% | 8.75 | 0.9 |
| 09/05 | 187 | 187 | 183 | 184 | 0% | 538,000 | 105億8847万 | -14.02% | 8.9 | 0.92 |
| 09/04 | 186 | 186 | 181 | 184 | -2.65% | 745,000 | 105億8847万 | -14.81% | 8.9 | 0.92 |
| 09/03 | 185 | 189 | 185 | 189 | +2.72% | 413,000 | 108億7620万 | -13.3% | 9.14 | 0.94 |
| 09/02 | 184 | 186 | 182 | 184 | +0.55% | 187,000 | 105億8847万 | -16.36% | 8.9 | 0.92 |
| 08/30 | 186 | 186 | 182 | 183 | 0% | 391,000 | 105億3092万 | -17.57% | 8.85 | 0.91 |
| 08/29 | 183 | 188 | 182 | 183 | -1.08% | 316,000 | 105億3092万 | -18.67% | 8.85 | 0.91 |
| 08/28 | 182 | 186 | 180 | 185 | -1.6% | 540,000 | 106億4601万 | -18.86% | 8.94 | 0.92 |
| 08/27 | 191 | 193 | 186 | 188 | -2.08% | 697,000 | 108億1865万 | -18.61% | 9.09 | 0.94 |
| 08/26 | 197 | 198 | 189 | 192 | -2.54% | 621,000 | 110億4884万 | -17.95% | 9.28 | 0.96 |
| 08/23 | 201 | 201 | 194 | 197 | +1.03% | 649,000 | 113億3657万 | -16.88% | 9.52 | 0.98 |
| 08/22 | 199 | 199 | 193 | 195 | -2.5% | 579,000 | 112億2147万 | -18.41% | 9.43 | 0.97 |
