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 | 1,601 | 1,601 | 1,533 | 1,540 | -4.47% | 86,400 | 148億8872万 | -6.61% | 12.28 | 1.47 |
| 02/27 | 1,632 | 1,635 | 1,607 | 1,612 | -2.07% | 23,400 | 155億8481万 | -2.77% | 12.86 | 1.53 |
| 02/26 | 1,647 | 1,676 | 1,645 | 1,646 | -2.95% | 14,600 | 159億1352万 | -1.14% | 13.13 | 1.57 |
| 02/25 | 1,684 | 1,699 | 1,663 | 1,696 | +2.05% | 27,800 | 163億9692万 | +1.62% | 13.53 | 1.61 |
| 02/24 | 1,691 | 1,691 | 1,632 | 1,662 | -2.24% | 56,000 | 160億6821万 | -0.54% | 13.26 | 1.58 |
| 02/21 | 1,700 | 1,730 | 1,684 | 1,700 | +0.77% | 33,000 | 164億3560万 | +1.43% | 13.56 | 1.62 |
| 02/20 | 1,643 | 1,699 | 1,622 | 1,687 | +3.12% | 41,400 | 163億991万 | +0.54% | 13.46 | 1.61 |
| 02/19 | 1,618 | 1,642 | 1,617 | 1,636 | -0.37% | 15,200 | 158億1684万 | -2.73% | 13.05 | 1.56 |
| 02/18 | 1,656 | 1,692 | 1,617 | 1,642 | +1.61% | 23,400 | 158億7485万 | -2.78% | 13.1 | 1.56 |
| 02/17 | 1,626 | 1,663 | 1,592 | 1,616 | 0% | 35,400 | 156億2348万 | -5% | 12.89 | 1.54 |
| 02/14 | 1,663 | 1,670 | 1,603 | 1,616 | -2.47% | 41,900 | 156億2348万 | -5.55% | 12.89 | 1.54 |
| 02/13 | 1,708 | 1,711 | 1,652 | 1,657 | -4% | 38,600 | 160億1987万 | -3.66% | 13.22 | 1.58 |
| 02/12 | 1,679 | 1,735 | 1,675 | 1,726 | +6.35% | 72,000 | 166億8696万 | -0.17% | 13.77 | 1.64 |
| 02/10 | 1,647 | 1,658 | 1,603 | 1,623 | -1.52% | 42,800 | 156億9116万 | -6.29% | 12.95 | 1.55 |
| 02/07 | 1,638 | 1,678 | 1,600 | 1,648 | +0.61% | 47,000 | 159億3286万 | -5.45% | 13.15 | 1.57 |
| 02/06 | 1,577 | 1,665 | 1,573 | 1,638 | +5.2% | 44,500 | 158億3618万 | -6.35% | 13.07 | 1.56 |
| 02/05 | 1,598 | 1,615 | 1,522 | 1,557 | +2.57% | 66,400 | 150億5307万 | -11.18% | 12.42 | 1.48 |
| 02/04 | 1,580 | 1,582 | 1,517 | 1,518 | -7.55% | 86,600 | 146億7602万 | -13.75% | 12.11 | 1.45 |
| 02/03 | 1,657 | 1,676 | 1,576 | 1,642 | -0.91% | 74,200 | 158億7485万 | -7.02% | 13.1 | 1.56 |
| 01/31 | 1,661 | 1,688 | 1,620 | 1,657 | -0.66% | 46,900 | 160億1987万 | -6.33% | 13.22 | 1.58 |
| 01/30 | 1,703 | 1,710 | 1,648 | 1,668 | -3.81% | 47,000 | 161億2622万 | -5.87% | 13.3 | 1.59 |
| 01/29 | 1,750 | 1,750 | 1,715 | 1,734 | +1.05% | 16,400 | 167億6431万 | -2.25% | 13.83 | 1.65 |
| 01/28 | 1,668 | 1,770 | 1,668 | 1,716 | +4.7% | 70,100 | 165億9028万 | -3.27% | 13.69 | 1.63 |
| 01/27 | 1,710 | 1,710 | 1,639 | 1,639 | -6.02% | 59,000 | 158億4585万 | -7.56% | 13.07 | 1.56 |
| 01/24 | 1,737 | 1,774 | 1,737 | 1,744 | -1.41% | 29,800 | 168億6099万 | -1.8% | 13.91 | 1.66 |
| 01/23 | 1,780 | 1,812 | 1,766 | 1,769 | -1.23% | 36,000 | 171億269万 | -0.45% | 14.11 | 1.68 |
| 01/22 | 1,740 | 1,800 | 1,736 | 1,791 | +2.87% | 42,000 | 173億1538万 | +0.84% | 14.29 | 1.71 |
| 01/21 | 1,751 | 1,773 | 1,731 | 1,741 | -0.57% | 30,600 | 168億3198万 | -1.86% | 13.89 | 1.66 |
| 01/20 | 1,780 | 1,784 | 1,744 | 1,751 | -1.24% | 35,900 | 169億2866万 | -1.24% | 13.97 | 1.67 |
| 01/17 | 1,735 | 1,789 | 1,735 | 1,773 | +0.85% | 43,800 | 171億4136万 | +0.23% | 14.14 | 1.69 |
| 01/16 | 1,794 | 1,808 | 1,748 | 1,758 | -2.01% | 63,300 | 169億9634万 | -0.34% | 14.02 | 1.67 |
| 01/15 | 1,855 | 1,855 | 1,775 | 1,794 | -0.77% | 70,900 | 173億4439万 | +1.87% | 14.31 | 1.71 |
| 01/14 | 1,867 | 1,870 | 1,787 | 1,808 | -7.14% | 150,800 | 174億7974万 | +2.9% | 14.42 | 1.72 |
| 01/10 | 1,875 | 1,959 | 1,875 | 1,947 | +4.01% | 60,900 | 188億2359万 | +11.13% | 15.53 | 1.85 |
| 01/09 | 1,837 | 1,930 | 1,837 | 1,872 | +1.96% | 67,500 | 180億9849万 | +7.34% | 14.93 | 1.78 |
| 01/08 | 1,872 | 1,872 | 1,817 | 1,836 | -1.92% | 67,700 | 177億5044万 | +5.7% | 14.64 | 1.75 |
| 01/07 | 1,819 | 1,874 | 1,814 | 1,872 | +3.14% | 63,900 | 180億9849万 | +8.02% | 14.93 | 1.78 |
| 01/06 | 1,860 | 1,879 | 1,806 | 1,815 | -4.22% | 63,800 | 175億4742万 | +5.22% | 14.48 | 1.73 |
| 2013 |
| 12/30 | 1,799 | 1,899 | 1,795 | 1,895 | +6.28% | 67,200 | 183億2086万 | +10.11% | 15.12 | 1.8 |
| 12/27 | 1,753 | 1,787 | 1,745 | 1,783 | +2.18% | 35,400 | 172億3804万 | +3.97% | 14.22 | 1.7 |
| 12/26 | 1,718 | 1,755 | 1,717 | 1,745 | +1.22% | 27,200 | 168億7066万 | +1.87% | 13.92 | 1.66 |
| 12/25 | 1,680 | 1,736 | 1,677 | 1,724 | +2.19% | 61,500 | 166億6763万 | +0.58% | 13.75 | 1.64 |
| 12/24 | 1,715 | 1,730 | 1,687 | 1,687 | -1.69% | 38,800 | 163億991万 | -1.52% | 13.46 | 1.61 |
| 12/20 | 1,730 | 1,735 | 1,710 | 1,716 | -0.12% | 32,700 | 165億9028万 | +0.23% | 13.69 | 1.63 |
| 12/19 | 1,740 | 1,740 | 1,700 | 1,718 | -0.58% | 35,100 | 166億962万 | +0.41% | 13.7 | 1.64 |
| 12/18 | 1,730 | 1,743 | 1,702 | 1,728 | -0.12% | 42,000 | 167億630万 | +1.23% | 13.78 | 1.65 |
| 12/17 | 1,726 | 1,758 | 1,712 | 1,730 | +1.82% | 42,900 | 167億2564万 | +1.59% | 13.8 | 1.65 |
| 12/16 | 1,729 | 1,729 | 1,689 | 1,699 | -0.82% | 33,600 | 164億2593万 | +0.18% | 13.55 | 1.62 |
| 12/13 | 1,772 | 1,772 | 1,696 | 1,713 | -2.78% | 59,600 | 165億6128万 | +1.42% | 13.66 | 1.63 |
| 12/12 | 1,732 | 1,777 | 1,704 | 1,762 | +1.73% | 87,600 | 170億3501万 | +4.57% | 14.05 | 1.68 |
| 12/11 | 1,745 | 1,757 | 1,689 | 1,732 | -0.74% | 87,100 | 167億4497万 | +3.16% | 13.82 | 1.65 |
| 12/10 | 1,718 | 1,749 | 1,696 | 1,745 | +1.99% | 50,600 | 168億7066万 | +4.12% | 13.92 | 1.66 |
| 12/09 | 1,670 | 1,730 | 1,663 | 1,711 | +2.46% | 42,400 | 165億4194万 | +2.39% | 13.65 | 1.63 |
| 12/06 | 1,659 | 1,685 | 1,651 | 1,670 | +1.27% | 26,900 | 161億4556万 | +0.3% | 13.32 | 1.59 |
| 12/05 | 1,665 | 1,671 | 1,634 | 1,649 | -1.96% | 46,600 | 159億4253万 | -0.72% | 13.15 | 1.57 |
| 12/04 | 1,678 | 1,697 | 1,634 | 1,682 | +0.24% | 30,700 | 162億6157万 | +1.39% | 13.42 | 1.6 |
| 12/03 | 1,689 | 1,703 | 1,671 | 1,678 | -1.18% | 29,100 | 162億2290万 | +1.39% | 13.38 | 1.6 |
| 12/02 | 1,739 | 1,765 | 1,695 | 1,698 | -1.79% | 45,000 | 164億1626万 | +2.6% | 13.54 | 1.62 |
| 11/29 | 1,718 | 1,735 | 1,698 | 1,729 | +0.64% | 35,700 | 167億1597万 | +4.53% | 13.79 | 1.65 |
| 11/28 | 1,715 | 1,733 | 1,705 | 1,718 | +0.17% | 27,900 | 166億962万 | +4% | 13.7 | 1.64 |
| 11/27 | 1,699 | 1,736 | 1,698 | 1,715 | +1.54% | 66,700 | 165億8062万 | +4.19% | 13.68 | 1.63 |
| 11/26 | 1,703 | 1,703 | 1,660 | 1,689 | -1.63% | 29,800 | 163億2925万 | +3.49% | 13.47 | 1.61 |
| 11/25 | 1,761 | 1,761 | 1,703 | 1,717 | -1.49% | 51,500 | 165億9995万 | +6.32% | 13.7 | 1.63 |
| 11/22 | 1,741 | 1,775 | 1,710 | 1,743 | +0.46% | 56,700 | 168億5132万 | +9.28% | 13.9 | 1.66 |
| 11/21 | 1,770 | 1,788 | 1,722 | 1,735 | -1.98% | 97,500 | 167億7398万 | +10.3% | 13.84 | 1.65 |
| 11/20 | 1,700 | 1,794 | 1,700 | 1,770 | +4.12% | 151,500 | 171億1236万 | +14.34% | 14.12 | 1.69 |
| 11/19 | 1,698 | 1,708 | 1,671 | 1,700 | +2.53% | 62,500 | 164億3560万 | +11.62% | 13.56 | 1.62 |
| 11/18 | 1,701 | 1,713 | 1,634 | 1,658 | -1.66% | 94,600 | 160億2954万 | +10.31% | 13.22 | 1.58 |
| 11/15 | 1,632 | 1,693 | 1,617 | 1,686 | +3.63% | 69,600 | 163億24万 | +13.77% | 13.45 | 1.61 |
| 11/14 | 1,618 | 1,690 | 1,590 | 1,627 | +1.24% | 99,300 | 157億2983万 | +11.51% | 12.98 | 1.55 |
| 11/13 | 1,583 | 1,612 | 1,569 | 1,607 | +2.16% | 35,500 | 155億3647万 | +11.6% | 12.82 | 1.53 |
| 11/12 | 1,540 | 1,612 | 1,529 | 1,573 | +2.81% | 79,600 | 152億776万 | +10.77% | 12.55 | 1.5 |
| 11/11 | 1,593 | 1,624 | 1,520 | 1,530 | -4.85% | 99,100 | 147億9204万 | +9.13% | 12.2 | 1.46 |
| 11/08 | 1,583 | 1,613 | 1,582 | 1,608 | -0.12% | 32,000 | 155億4614万 | +16.02% | 12.83 | 1.53 |
| 11/07 | 1,630 | 1,630 | 1,582 | 1,610 | -2.13% | 61,800 | 155億6548万 | +17.78% | 12.84 | 1.53 |
| 11/06 | 1,622 | 1,699 | 1,600 | 1,645 | +1.42% | 112,800 | 159億386万 | +22.12% | 13.12 | 1.57 |
| 11/05 | 1,577 | 1,640 | 1,550 | 1,622 | +3.84% | 99,900 | 156億8149万 | +22.32% | 12.94 | 1.54 |
| 11/01 | 1,559 | 1,585 | 1,550 | 1,562 | -0.83% | 64,100 | 151億141万 | +19.6% | 12.46 | 1.49 |
| 10/31 | 1,600 | 1,602 | 1,568 | 1,575 | -1.5% | 135,100 | 152億2710万 | +22.28% | 12.56 | 1.5 |
| 10/30 | 1,602 | 1,622 | 1,577 | 1,599 | +0.38% | 167,600 | 154億5913万 | +25.91% | 12.75 | 1.52 |
| 10/29 | 1,658 | 1,660 | 1,572 | 1,593 | -3.86% | 225,400 | 154億112万 | +27.34% | 12.71 | 1.52 |
| 10/28 | 1,673 | 1,692 | 1,626 | 1,657 | -1.78% | 155,200 | 160億1987万 | +34.39% | 13.22 | 1.58 |
| 10/25 | 1,664 | 1,730 | 1,650 | 1,687 | +1.08% | 377,700 | 163億991万 | +39.31% | 13.46 | 1.61 |
| 10/24 | 1,550 | 1,720 | 1,513 | 1,669 | +6.51% | 741,800 | 161億3589万 | +40.37% | 13.31 | 1.59 |
| 10/23 | 1,378 | 1,602 | 1,376 | 1,567 | +13.96% | 798,600 | 151億4975万 | +34.28% | 12.5 | 1.49 |
| 10/22 | 1,301 | 1,390 | 1,301 | 1,375 | +8.35% | 300,400 | 132億9350万 | +19.57% | 10.97 | 1.31 |
| 10/21 | 1,226 | 1,279 | 1,225 | 1,269 | +4.02% | 68,400 | 122億6869万 | +11.32% | 10.12 | 1.21 |
| 10/18 | 1,188 | 1,225 | 1,160 | 1,220 | +4.18% | 92,200 | 117億9496万 | +7.68% | 9.73 | 1.16 |
| 10/17 | 1,145 | 1,195 | 1,143 | 1,171 | +4.46% | 60,500 | 113億2122万 | +4% | 9.34 | 1.11 |
| 10/16 | 1,140 | 1,156 | 1,120 | 1,121 | -2.94% | 48,500 | 108億3782万 | -0.09% | 8.94 | 1.07 |
| 10/15 | 1,190 | 1,195 | 1,145 | 1,155 | -2.12% | 76,600 | 111億6654万 | +3.22% | 9.21 | 1.1 |
| 10/11 | 1,141 | 1,180 | 1,141 | 1,180 | +4.42% | 64,400 | 114億824万 | +5.83% | 9.41 | 1.12 |
| 10/10 | 1,132 | 1,136 | 1,117 | 1,130 | -0.09% | 21,000 | 109億2484万 | +1.8% | 9.01 | 1.08 |
| 10/09 | 1,112 | 1,131 | 1,112 | 1,131 | -0.09% | 21,700 | 109億3450万 | +2.17% | 9.02 | 1.08 |
| 10/08 | 1,119 | 1,134 | 1,108 | 1,132 | +1.07% | 36,800 | 109億4417万 | +2.63% | 9.03 | 1.08 |
| 10/07 | 1,138 | 1,138 | 1,115 | 1,120 | -1.06% | 29,900 | 108億2816万 | +1.91% | 8.93 | 1.07 |
| 10/04 | 1,121 | 1,140 | 1,112 | 1,132 | +0.27% | 60,700 | 109億4417万 | +3.19% | 9.03 | 1.08 |
| 10/03 | 1,123 | 1,140 | 1,119 | 1,129 | +0.62% | 42,200 | 109億1517万 | +3.2% | 9.01 | 1.07 |
| 10/02 | 1,115 | 1,137 | 1,112 | 1,122 | +0.63% | 35,200 | 108億4749万 | +2.75% | 8.95 | 1.07 |
| 10/01 | 1,113 | 1,137 | 1,111 | 1,115 | -0.27% | 27,500 | 107億7982万 | +2.2% | 8.89 | 1.06 |
