株価チャート
2013/09/02～2014/01/31
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 |
| 01/31 | 1,539 | 1,539 | 1,486 | 1,518 | +1.4% | 39,600 | 153億6216万 | -5.42% | 30.8 | 0.9 |
| 01/30 | 1,537 | 1,545 | 1,491 | 1,497 | -3.11% | 44,500 | 151億4964万 | -6.79% | 30.38 | 0.89 |
| 01/29 | 1,535 | 1,560 | 1,535 | 1,545 | -3.74% | 73,600 | 156億3540万 | -4.04% | 31.35 | 0.92 |
| 01/28 | 1,600 | 1,628 | 1,600 | 1,605 | +0.25% | 46,100 | 162億4260万 | -0.43% | 32.57 | 0.95 |
| 01/27 | 1,620 | 1,626 | 1,597 | 1,601 | -3.61% | 54,500 | 162億212万 | -0.68% | 32.49 | 0.95 |
| 01/24 | 1,663 | 1,666 | 1,661 | 1,661 | 0% | 60,400 | 168億932万 | +2.98% | 33.7 | 0.99 |
| 01/23 | 1,674 | 1,674 | 1,660 | 1,661 | -0.6% | 26,000 | 168億932万 | +3.17% | 33.7 | 0.99 |
| 01/22 | 1,670 | 1,677 | 1,660 | 1,671 | +0.66% | 48,800 | 169億1052万 | +3.98% | 33.91 | 0.99 |
| 01/21 | 1,685 | 1,688 | 1,654 | 1,660 | -1.48% | 49,100 | 167億9920万 | +3.49% | 33.68 | 0.99 |
| 01/20 | 1,680 | 1,692 | 1,663 | 1,685 | +2% | 24,000 | 170億5220万 | +5.12% | 34.19 | 1 |
| 01/17 | 1,645 | 1,665 | 1,642 | 1,652 | +0.43% | 43,500 | 167億1824万 | +3.19% | 33.52 | 0.98 |
| 01/16 | 1,695 | 1,700 | 1,643 | 1,645 | -3.12% | 65,600 | 166億4740万 | +2.88% | 33.38 | 0.98 |
| 01/15 | 1,667 | 1,699 | 1,658 | 1,698 | +2.04% | 33,300 | 171億8376万 | +6.19% | 34.45 | 1.01 |
| 01/14 | 1,646 | 1,680 | 1,641 | 1,664 | +0.91% | 58,700 | 168億3968万 | +4.2% | 33.76 | 0.99 |
| 01/10 | 1,645 | 1,654 | 1,638 | 1,649 | +0.55% | 49,600 | 166億8788万 | +3.39% | 33.46 | 0.98 |
| 01/09 | 1,625 | 1,648 | 1,625 | 1,640 | +1.23% | 30,900 | 165億9680万 | +2.95% | 33.28 | 0.97 |
| 01/08 | 1,597 | 1,620 | 1,597 | 1,620 | +1.44% | 28,400 | 163億9440万 | +1.82% | 32.87 | 0.96 |
| 01/07 | 1,601 | 1,602 | 1,590 | 1,597 | -0.06% | 25,000 | 161億6164万 | +0.44% | 32.41 | 0.95 |
| 01/06 | 1,580 | 1,603 | 1,580 | 1,598 | +1.52% | 41,200 | 161億7176万 | +0.5% | 32.43 | 0.95 |
| 2013 |
| 12/30 | 1,575 | 1,590 | 1,571 | 1,574 | -0.06% | 39,200 | 159億2888万 | -0.94% | 31.94 | 0.94 |
| 12/27 | 1,565 | 1,579 | 1,557 | 1,575 | +1.48% | 20,000 | 159億3900万 | -0.88% | 31.96 | 0.94 |
| 12/26 | 1,506 | 1,555 | 1,506 | 1,552 | +3.05% | 18,600 | 157億624万 | -2.33% | 31.49 | 0.92 |
| 12/25 | 1,525 | 1,531 | 1,503 | 1,506 | -1.25% | 24,800 | 152億4072万 | -5.28% | 30.56 | 0.9 |
| 12/24 | 1,528 | 1,544 | 1,522 | 1,525 | +0.07% | 29,900 | 154億3300万 | -4.21% | 30.94 | 0.91 |
| 12/20 | 1,547 | 1,552 | 1,521 | 1,524 | -1.49% | 31,700 | 154億2288万 | -4.39% | 30.92 | 0.91 |
| 12/19 | 1,599 | 1,599 | 1,541 | 1,547 | -3.31% | 58,100 | 156億5564万 | -3.01% | 31.39 | 0.92 |
| 12/18 | 1,600 | 1,600 | 1,580 | 1,600 | +0.13% | 41,000 | 161億9200万 | +0.25% | 32.47 | 0.95 |
| 12/17 | 1,603 | 1,608 | 1,592 | 1,598 | -0.31% | 25,000 | 161億7176万 | +0.31% | 32.43 | 0.95 |
| 12/16 | 1,593 | 1,609 | 1,591 | 1,603 | -0.43% | 40,600 | 162億2236万 | +0.75% | 32.53 | 0.95 |
| 12/13 | 1,618 | 1,618 | 1,599 | 1,610 | +0.5% | 44,900 | 162億9320万 | +1.39% | 32.67 | 0.96 |
| 12/12 | 1,585 | 1,605 | 1,568 | 1,602 | +1.01% | 32,500 | 162億1224万 | +1.01% | 32.51 | 0.95 |
| 12/11 | 1,587 | 1,600 | 1,586 | 1,586 | -0.94% | 17,500 | 160億5032万 | +0.13% | 32.18 | 0.94 |
| 12/10 | 1,620 | 1,622 | 1,592 | 1,601 | -1.66% | 63,800 | 162億212万 | +1.14% | 32.49 | 0.95 |
| 12/09 | 1,630 | 1,635 | 1,611 | 1,628 | +0.18% | 22,100 | 164億7536万 | +2.97% | 33.03 | 0.97 |
| 12/06 | 1,622 | 1,629 | 1,618 | 1,625 | +0.31% | 15,300 | 164億4500万 | +2.98% | 32.97 | 0.97 |
| 12/05 | 1,630 | 1,630 | 1,615 | 1,620 | -0.92% | 14,800 | 163億9440万 | +2.79% | 32.87 | 0.96 |
| 12/04 | 1,659 | 1,659 | 1,630 | 1,635 | -1.15% | 25,500 | 165億4620万 | +3.81% | 33.18 | 0.97 |
| 12/03 | 1,621 | 1,670 | 1,620 | 1,654 | +2.22% | 75,400 | 167億3848万 | +5.15% | 33.56 | 0.98 |
| 12/02 | 1,599 | 1,623 | 1,596 | 1,618 | +1.51% | 50,000 | 163億7416万 | +3.06% | 32.83 | 0.96 |
| 11/29 | 1,590 | 1,599 | 1,583 | 1,594 | +0.06% | 18,900 | 161億3128万 | +1.72% | 32.34 | 0.95 |
| 11/28 | 1,605 | 1,605 | 1,590 | 1,593 | -0.19% | 15,500 | 161億2116万 | +1.66% | 32.32 | 0.95 |
| 11/27 | 1,590 | 1,604 | 1,589 | 1,596 | +1.4% | 58,400 | 161億5152万 | +1.98% | 32.38 | 0.95 |
| 11/26 | 1,570 | 1,580 | 1,566 | 1,574 | -0.13% | 24,400 | 159億2888万 | +0.7% | 31.94 | 0.94 |
| 11/25 | 1,573 | 1,585 | 1,563 | 1,576 | +0.13% | 29,000 | 159億4912万 | +0.96% | 31.98 | 0.94 |
| 11/22 | 1,570 | 1,579 | 1,567 | 1,574 | -0.06% | 20,700 | 159億2888万 | +0.96% | 31.94 | 0.94 |
| 11/21 | 1,573 | 1,585 | 1,567 | 1,575 | +0.06% | 20,200 | 159億3900万 | +1.09% | 31.96 | 0.94 |
| 11/20 | 1,569 | 1,577 | 1,562 | 1,574 | +0.19% | 13,900 | 159億2888万 | +1.22% | 31.94 | 0.94 |
| 11/19 | 1,580 | 1,593 | 1,561 | 1,571 | 0% | 27,200 | 158億9852万 | +1.09% | 31.88 | 0.93 |
| 11/18 | 1,565 | 1,574 | 1,561 | 1,571 | +0.64% | 14,000 | 158億9852万 | +1.22% | 31.88 | 0.93 |
| 11/15 | 1,560 | 1,574 | 1,541 | 1,561 | +0.19% | 18,700 | 157億9732万 | +0.64% | 31.67 | 0.93 |
| 11/14 | 1,529 | 1,564 | 1,529 | 1,558 | +1.9% | 12,300 | 157億6696万 | +0.52% | 31.61 | 0.93 |
| 11/13 | 1,535 | 1,535 | 1,525 | 1,529 | -0.84% | 11,000 | 154億7348万 | -1.23% | 31.03 | 0.91 |
| 11/12 | 1,538 | 1,557 | 1,538 | 1,542 | +0.33% | 11,000 | 156億504万 | -0.39% | 31.29 | 0.92 |
| 11/11 | 1,550 | 1,571 | 1,537 | 1,537 | -0.77% | 9,400 | 155億5444万 | -0.84% | 31.19 | 0.91 |
| 11/08 | 1,550 | 1,563 | 1,549 | 1,549 | -0.45% | 7,600 | 156億7588万 | -0.06% | 31.43 | 0.92 |
| 11/07 | 1,574 | 1,582 | 1,556 | 1,556 | -1.14% | 8,400 | 157億4672万 | +0.32% | 31.57 | 0.92 |
| 11/06 | 1,540 | 1,583 | 1,533 | 1,574 | +2.27% | 30,100 | 159億2888万 | +1.42% | 31.94 | 0.94 |
| 11/05 | 1,545 | 1,549 | 1,526 | 1,539 | -0.58% | 18,900 | 155億7468万 | -0.9% | 31.23 | 0.91 |
| 11/01 | 1,581 | 1,581 | 1,548 | 1,548 | -2.89% | 24,600 | 156億6576万 | -0.45% | 31.41 | 0.92 |
| 10/31 | 1,594 | 1,598 | 1,572 | 1,594 | +0.5% | 26,900 | 161億3128万 | +2.31% | 32.88 | 0.96 |
| 10/30 | 1,592 | 1,592 | 1,570 | 1,586 | -0.38% | 18,000 | 160億5032万 | +1.8% | 32.72 | 0.96 |
| 10/29 | 1,557 | 1,597 | 1,548 | 1,592 | +2.25% | 48,900 | 161億1104万 | +2.18% | 32.84 | 0.96 |
| 10/28 | 1,550 | 1,575 | 1,548 | 1,557 | -0.38% | 21,500 | 157億5684万 | -0.13% | 32.12 | 0.94 |
| 10/25 | 1,577 | 1,580 | 1,561 | 1,563 | -0.7% | 18,900 | 158億1756万 | +0.06% | 32.24 | 0.94 |
| 10/24 | 1,550 | 1,579 | 1,550 | 1,574 | +1.29% | 20,600 | 159億2888万 | +0.64% | 32.47 | 0.95 |
| 10/23 | 1,541 | 1,583 | 1,541 | 1,554 | +0.97% | 27,800 | 157億2648万 | -0.77% | 32.06 | 0.94 |
| 10/22 | 1,538 | 1,555 | 1,535 | 1,539 | -0.26% | 44,200 | 155億7468万 | -1.85% | 31.75 | 0.93 |
| 10/21 | 1,518 | 1,570 | 1,518 | 1,543 | +1.71% | 63,800 | 156億1516万 | -1.66% | 31.83 | 0.93 |
| 10/18 | 1,527 | 1,539 | 1,515 | 1,517 | -1.43% | 27,500 | 153億5204万 | -3.38% | 31.3 | 0.92 |
| 10/17 | 1,550 | 1,590 | 1,533 | 1,539 | +1.25% | 26,400 | 155億7468万 | -2.16% | 31.75 | 0.93 |
| 10/16 | 1,526 | 1,537 | 1,517 | 1,520 | -0.33% | 16,100 | 153億8240万 | -3.37% | 31.36 | 0.92 |
| 10/15 | 1,538 | 1,538 | 1,523 | 1,525 | -1.29% | 18,400 | 154億3300万 | -3.11% | 31.46 | 0.92 |
| 10/11 | 1,543 | 1,545 | 1,536 | 1,545 | +0.13% | 18,000 | 156億3540万 | -1.84% | 31.87 | 0.93 |
| 10/10 | 1,512 | 1,549 | 1,512 | 1,543 | +1.25% | 15,600 | 156億1516万 | -1.97% | 31.83 | 0.93 |
| 10/09 | 1,489 | 1,525 | 1,485 | 1,524 | +1.2% | 16,000 | 154億2288万 | -3.12% | 31.44 | 0.92 |
| 10/08 | 1,503 | 1,510 | 1,483 | 1,506 | -1.12% | 23,400 | 152億4072万 | -4.2% | 31.07 | 0.91 |
| 10/07 | 1,590 | 1,593 | 1,494 | 1,523 | -4.45% | 50,700 | 154億1276万 | -2.93% | 31.42 | 0.92 |
| 10/04 | 1,550 | 1,600 | 1,547 | 1,594 | +2.38% | 38,600 | 161億3128万 | +1.72% | 32.88 | 0.96 |
| 10/03 | 1,559 | 1,569 | 1,553 | 1,557 | -0.26% | 9,100 | 157億5684万 | -0.26% | 32.12 | 0.94 |
| 10/02 | 1,582 | 1,586 | 1,556 | 1,561 | -1.33% | 28,600 | 157億9732万 | +0.19% | 32.2 | 0.94 |
| 10/01 | 1,585 | 1,601 | 1,582 | 1,582 | -0.75% | 30,300 | 160億984万 | +1.74% | 32.64 | 0.96 |
| 09/30 | 1,594 | 1,615 | 1,581 | 1,594 | -0.62% | 28,800 | 161億3128万 | +2.71% | 32.88 | 0.96 |
| 09/27 | 1,580 | 1,604 | 1,580 | 1,604 | +0.06% | 20,600 | 162億3248万 | +3.62% | 33.09 | 0.97 |
| 09/26 | 1,592 | 1,603 | 1,575 | 1,603 | +0.12% | 13,800 | 162億2236万 | +3.82% | 33.07 | 0.97 |
| 09/25 | 1,609 | 1,619 | 1,581 | 1,601 | +1.33% | 39,000 | 162億212万 | +3.96% | 33.03 | 0.97 |
| 09/24 | 1,601 | 1,604 | 1,570 | 1,580 | -2.35% | 38,200 | 159億8960万 | +2.86% | 32.6 | 0.95 |
| 09/20 | 1,630 | 1,630 | 1,612 | 1,618 | -0.74% | 35,700 | 163億7416万 | +5.54% | 33.38 | 0.98 |
| 09/19 | 1,616 | 1,630 | 1,599 | 1,630 | 0% | 33,400 | 164億9560万 | +6.61% | 33.63 | 0.98 |
| 09/18 | 1,622 | 1,631 | 1,619 | 1,630 | +0.56% | 33,300 | 164億9560万 | +6.82% | 33.63 | 0.98 |
| 09/17 | 1,598 | 1,625 | 1,598 | 1,621 | +1.44% | 44,400 | 164億452万 | +6.43% | 33.44 | 0.98 |
| 09/13 | 1,568 | 1,598 | 1,564 | 1,598 | +1.4% | 36,800 | 161億7176万 | +5.27% | 32.97 | 0.97 |
| 09/12 | 1,574 | 1,579 | 1,557 | 1,576 | +0.32% | 31,400 | 159億4912万 | +4.1% | 32.51 | 0.95 |
| 09/11 | 1,578 | 1,578 | 1,540 | 1,571 | -0.44% | 77,700 | 158億9852万 | +3.9% | 32.41 | 0.95 |
| 09/10 | 1,562 | 1,580 | 1,550 | 1,578 | +2.47% | 93,100 | 159億6936万 | +4.5% | 32.55 | 0.95 |
| 09/09 | 1,555 | 1,555 | 1,504 | 1,540 | 0% | 32,600 | 155億8480万 | +2.12% | 31.77 | 0.93 |
| 09/06 | 1,541 | 1,541 | 1,521 | 1,540 | -0.06% | 19,500 | 155億8480万 | +2.19% | 31.77 | 0.93 |
| 09/05 | 1,526 | 1,546 | 1,521 | 1,541 | +0.98% | 27,800 | 155億9492万 | +2.26% | 31.79 | 0.93 |
| 09/04 | 1,530 | 1,547 | 1,519 | 1,526 | +0.07% | 35,600 | 154億4312万 | +1.33% | 31.48 | 0.92 |
| 09/03 | 1,498 | 1,525 | 1,498 | 1,525 | +2.28% | 50,700 | 154億3300万 | +1.33% | 31.46 | 0.92 |
| 09/02 | 1,473 | 1,498 | 1,463 | 1,491 | +3.33% | 60,200 | 150億8892万 | -1% | 30.76 | 0.9 |
