株価チャート
2013/09/30～2014/02/28
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 | 241 | 242 | 218 | 229 | -3.78% | 43,000 | 32億9952万 | -9.84% | 13.56 | 1.26 |
| 02/27 | 241 | 244 | 238 | 238 | -1.24% | 11,000 | 34億2919万 | -7.03% | 14.09 | 1.31 |
| 02/26 | 246 | 246 | 240 | 241 | -3.21% | 11,000 | 34億7242万 | -6.59% | 14.27 | 1.33 |
| 02/25 | 250 | 258 | 245 | 249 | +0.4% | 35,000 | 35億8769万 | -4.23% | 14.75 | 1.37 |
| 02/24 | 252 | 257 | 246 | 248 | -1.2% | 29,000 | 35億7328万 | -5.34% | 14.69 | 1.37 |
| 02/21 | 245 | 256 | 245 | 251 | +2.45% | 25,000 | 36億1650万 | -4.56% | 14.86 | 1.38 |
| 02/20 | 250 | 253 | 244 | 245 | -2.78% | 25,000 | 35億3005万 | -7.2% | 14.51 | 1.35 |
| 02/18 | 252 | 252 | 252 | 252 | +0.8% | 1,000 | 36億3091万 | -4.91% | 14.92 | 1.39 |
| 02/17 | 240 | 252 | 240 | 250 | +0.81% | 9,000 | 36億210万 | -6.02% | 14.8 | 1.38 |
| 02/14 | 264 | 264 | 246 | 248 | -3.13% | 11,000 | 35億7328万 | -7.12% | 14.69 | 1.37 |
| 02/13 | 267 | 267 | 248 | 256 | -4.12% | 15,000 | 36億8855万 | -4.83% | 15.16 | 1.41 |
| 02/12 | 267 | 269 | 267 | 267 | +0.75% | 20,000 | 38億4704万 | -1.11% | 15.81 | 1.47 |
| 02/10 | 266 | 268 | 265 | 265 | +4.33% | 27,000 | 38億1822万 | -1.85% | 15.69 | 1.46 |
| 02/07 | 250 | 254 | 250 | 254 | +3.25% | 8,000 | 36億5973万 | -5.93% | 15.04 | 1.4 |
| 02/06 | 237 | 249 | 237 | 246 | +1.65% | 12,000 | 35億4446万 | -9.23% | 14.57 | 1.36 |
| 02/05 | 248 | 249 | 233 | 242 | +4.31% | 42,000 | 34億8683万 | -10.7% | 14.33 | 1.33 |
| 02/04 | 231 | 240 | 231 | 232 | -5.31% | 59,000 | 33億4274万 | -14.39% | 13.74 | 1.28 |
| 02/03 | 250 | 250 | 240 | 245 | -3.54% | 27,000 | 35億3005万 | -9.59% | 14.51 | 1.35 |
| 01/31 | 269 | 269 | 245 | 254 | -5.22% | 115,000 | 36億5973万 | -5.93% | 15.04 | 1.4 |
| 01/30 | 273 | 273 | 261 | 268 | -2.19% | 23,000 | 38億6145万 | -0.37% | 15.87 | 1.48 |
| 01/29 | 270 | 281 | 270 | 274 | +3.01% | 16,000 | 39億4790万 | +2.24% | 16.23 | 1.51 |
| 01/28 | 265 | 270 | 264 | 266 | +1.53% | 11,000 | 38億3263万 | 0% | 15.75 | 1.47 |
| 01/27 | 259 | 270 | 255 | 262 | -4.38% | 36,000 | 37億7500万 | -1.13% | 15.51 | 1.44 |
| 01/24 | 278 | 282 | 270 | 274 | -2.84% | 60,000 | 39億4790万 | +3.79% | 16.23 | 1.51 |
| 01/23 | 285 | 285 | 282 | 282 | -2.08% | 7,000 | 40億6316万 | +7.22% | 16.7 | 1.55 |
| 01/22 | 291 | 291 | 281 | 288 | -1.71% | 23,000 | 41億4961万 | +10.34% | 17.05 | 1.59 |
| 01/21 | 297 | 298 | 289 | 293 | -1.35% | 38,000 | 42億2166万 | +13.13% | 17.35 | 1.62 |
| 01/20 | 305 | 305 | 292 | 297 | 0% | 58,000 | 42億7929万 | +15.56% | 17.59 | 1.64 |
| 01/17 | 285 | 308 | 285 | 297 | +6.83% | 172,000 | 42億7929万 | +16.47% | 17.59 | 1.64 |
| 01/16 | 270 | 289 | 270 | 278 | +2.96% | 85,000 | 40億553万 | +9.88% | 16.46 | 1.53 |
| 01/15 | 269 | 279 | 269 | 270 | +2.66% | 57,000 | 38億9026万 | +7.14% | 15.99 | 1.49 |
| 01/14 | 268 | 270 | 261 | 263 | -1.5% | 78,000 | 37億8940万 | +4.37% | 15.57 | 1.45 |
| 01/10 | 282 | 310 | 252 | 267 | -7.29% | 457,000 | 38億4704万 | +6.37% | 15.81 | 1.47 |
| 01/09 | 280 | 288 | 277 | 288 | +1.05% | 34,000 | 41億4961万 | +14.74% | 17.05 | 1.59 |
| 01/08 | 285 | 286 | 282 | 285 | 0% | 36,000 | 41億639万 | +14% | 16.88 | 1.57 |
| 01/07 | 277 | 285 | 273 | 285 | +1.79% | 55,000 | 41億639万 | +14.46% | 16.88 | 1.57 |
| 01/06 | 276 | 281 | 272 | 280 | +3.32% | 48,000 | 40億3435万 | +12.45% | 16.58 | 1.54 |
| 2013 |
| 12/30 | 264 | 271 | 264 | 271 | +5.04% | 22,000 | 39億467万 | +9.27% | 16.05 | 1.49 |
| 12/27 | 255 | 258 | 250 | 258 | +1.98% | 22,000 | 37億1736万 | +4.03% | 15.28 | 1.42 |
| 12/26 | 244 | 255 | 242 | 253 | +7.2% | 21,000 | 36億4532万 | +1.61% | 14.98 | 1.39 |
| 12/25 | 234 | 240 | 232 | 236 | +1.29% | 78,000 | 34億38万 | -5.6% | 13.98 | 1.3 |
| 12/24 | 235 | 249 | 215 | 233 | -0.85% | 113,000 | 33億5715万 | -7.54% | 13.8 | 1.28 |
| 12/20 | 233 | 235 | 230 | 235 | +0.86% | 19,000 | 33億8597万 | -7.48% | 13.92 | 1.3 |
| 12/19 | 233 | 233 | 233 | 233 | +2.19% | 2,000 | 33億5715万 | -8.98% | 13.8 | 1.28 |
| 12/18 | 231 | 233 | 220 | 228 | -1.3% | 29,000 | 32億8511万 | -11.63% | 13.5 | 1.26 |
| 12/17 | 237 | 239 | 230 | 231 | +0.43% | 20,000 | 33億2834万 | -11.15% | 13.68 | 1.27 |
| 12/16 | 235 | 235 | 222 | 230 | -3.77% | 22,000 | 33億1393万 | -12.21% | 13.62 | 1.27 |
| 12/13 | 230 | 247 | 229 | 239 | -2.85% | 53,000 | 34億4360万 | -9.47% | 14.15 | 1.32 |
| 12/12 | 244 | 247 | 240 | 246 | -2.38% | 11,000 | 35億4446万 | -7.17% | 14.57 | 1.36 |
| 12/11 | 244 | 255 | 244 | 252 | +6.78% | 24,000 | 36億3091万 | -5.62% | 14.92 | 1.39 |
| 12/10 | 241 | 243 | 236 | 236 | -4.07% | 12,000 | 34億38万 | -11.94% | 13.98 | 1.3 |
| 12/09 | 230 | 248 | 226 | 246 | +4.24% | 37,000 | 35億4446万 | -8.89% | 14.57 | 1.36 |
| 12/06 | 246 | 246 | 209 | 236 | -5.6% | 168,000 | 34億38万 | -13.24% | 13.98 | 1.3 |
| 12/05 | 251 | 255 | 248 | 250 | -3.47% | 26,000 | 36億210万 | -9.09% | 14.8 | 1.38 |
| 12/04 | 251 | 260 | 250 | 259 | +4.02% | 13,000 | 37億3177万 | -6.5% | 15.34 | 1.43 |
| 12/03 | 247 | 250 | 241 | 249 | -1.97% | 40,000 | 35億8769万 | -10.43% | 14.75 | 1.37 |
| 12/02 | 262 | 262 | 246 | 254 | -3.05% | 25,000 | 36億5973万 | -8.63% | 15.04 | 1.4 |
| 11/29 | 263 | 264 | 260 | 262 | -1.5% | 18,000 | 37億7500万 | -5.42% | 15.51 | 1.44 |
| 11/28 | 265 | 266 | 265 | 266 | 0% | 9,000 | 38億3263万 | -3.27% | 15.75 | 1.47 |
| 11/27 | 265 | 268 | 257 | 266 | +0.38% | 41,000 | 38億3263万 | -2.21% | 15.75 | 1.47 |
| 11/26 | 265 | 265 | 261 | 265 | -1.49% | 15,000 | 38億1822万 | -1.85% | 15.69 | 1.46 |
| 11/25 | 268 | 269 | 264 | 269 | -1.1% | 30,000 | 38億7585万 | +0.37% | 15.93 | 1.48 |
| 11/22 | 272 | 272 | 268 | 272 | -1.81% | 19,000 | 39億1908万 | +2.64% | 16.11 | 1.5 |
| 11/21 | 274 | 277 | 274 | 277 | -1.07% | 7,000 | 39億9112万 | +5.73% | 16.4 | 1.53 |
| 11/20 | 274 | 280 | 274 | 280 | +1.08% | 2,000 | 40億3435万 | +8.11% | 16.58 | 1.54 |
| 11/19 | 289 | 289 | 271 | 277 | -2.81% | 39,000 | 39億9112万 | +8.2% | 16.4 | 1.53 |
| 11/18 | 278 | 285 | 278 | 285 | +1.06% | 22,000 | 41億639万 | +12.65% | 16.88 | 1.57 |
| 11/15 | 282 | 283 | 275 | 282 | -2.76% | 36,000 | 40億6316万 | +12.8% | 16.7 | 1.55 |
| 11/14 | 282 | 291 | 267 | 290 | +4.32% | 51,000 | 41億7843万 | +17.41% | 17.17 | 1.6 |
| 11/13 | 286 | 286 | 277 | 278 | -2.11% | 41,000 | 40億553万 | +13.93% | 16.46 | 1.53 |
| 11/12 | 279 | 285 | 277 | 284 | +3.27% | 114,000 | 40億9198万 | +18.33% | 16.82 | 1.57 |
| 11/11 | 280 | 283 | 275 | 275 | 0% | 13,000 | 39億6231万 | +16.03% | 16.28 | 1.52 |
| 11/08 | 284 | 286 | 272 | 275 | -2.14% | 34,000 | 39億6231万 | +17.52% | 16.28 | 1.52 |
| 11/07 | 292 | 292 | 275 | 281 | -3.1% | 46,000 | 40億4876万 | +21.65% | 16.64 | 1.55 |
| 11/06 | 290 | 294 | 289 | 290 | 0% | 60,000 | 41億7843万 | +27.75% | 17.17 | 1.6 |
| 11/05 | 290 | 295 | 281 | 290 | -3.33% | 96,000 | 41億7843万 | +29.46% | 17.17 | 1.6 |
| 11/01 | 282 | 318 | 272 | 300 | -1.96% | 346,000 | 43億2252万 | +36.36% | 17.77 | 1.65 |
| 10/31 | 280 | 334 | 272 | 306 | +8.51% | 609,000 | 44億897万 | +42.33% | 18.12 | 1.69 |
| 10/30 | 290 | 305 | 273 | 282 | -3.09% | 430,000 | 40億6316万 | +33.65% | 16.7 | 1.55 |
| 10/29 | 253 | 300 | 253 | 291 | +14.57% | 468,000 | 41億9284万 | +40.58% | 17.23 | 1.6 |
| 10/28 | 222 | 258 | 222 | 254 | +15.45% | 461,000 | 36億5973万 | +25.12% | 15.04 | 1.4 |
| 10/25 | 215 | 222 | 215 | 220 | +3.29% | 105,000 | 31億6984万 | +9.45% | 13.03 | 1.21 |
| 10/24 | 204 | 213 | 204 | 213 | +4.41% | 35,000 | 30億6898万 | +6.5% | 12.61 | 1.17 |
| 10/23 | 211 | 214 | 204 | 204 | -1.92% | 23,000 | 29億3931万 | +3.03% | 12.08 | 1.12 |
| 10/22 | 208 | 208 | 200 | 208 | +0.97% | 71,000 | 29億9694万 | +6.12% | 12.32 | 1.15 |
| 10/21 | 208 | 208 | 204 | 206 | +1.48% | 10,000 | 29億6813万 | +6.19% | 12.2 | 1.14 |
| 10/18 | 202 | 210 | 202 | 203 | +2.01% | 27,000 | 29億2490万 | +5.73% | 12.02 | 1.12 |
| 10/17 | 204 | 205 | 197 | 199 | -0.5% | 59,000 | 28億6727万 | +4.74% | 11.78 | 1.1 |
| 10/16 | 204 | 204 | 195 | 200 | 0% | 31,000 | 28億8168万 | +6.95% | 11.84 | 1.1 |
| 10/15 | 202 | 207 | 200 | 200 | -2.91% | 54,000 | 28億8168万 | +8.11% | 11.84 | 1.1 |
| 10/11 | 216 | 217 | 206 | 206 | -1.44% | 72,000 | 29億6813万 | +13.19% | 12.2 | 1.14 |
| 10/10 | 215 | 215 | 208 | 209 | -2.34% | 102,000 | 30億1135万 | +16.76% | 12.38 | 1.15 |
| 10/09 | 205 | 215 | 196 | 214 | +4.9% | 301,000 | 30億8339万 | +21.59% | 12.67 | 1.18 |
| 10/08 | 180 | 236 | 180 | 204 | +5.7% | 919,000 | 29億3931万 | +17.92% | 12.08 | 1.12 |
| 10/07 | 197 | 200 | 187 | 193 | -1.53% | 44,000 | 27億8082万 | +13.53% | 11.43 | 1.06 |
| 10/04 | 196 | 202 | 193 | 196 | -2% | 24,000 | 28億2404万 | +17.37% | 11.61 | 1.08 |
| 10/03 | 200 | 205 | 194 | 200 | +2.56% | 48,000 | 28億8168万 | +21.21% | 11.84 | 1.1 |
| 10/02 | 202 | 210 | 190 | 195 | -2.99% | 164,000 | 28億963万 | +20.37% | 11.55 | 1.08 |
| 10/01 | 197 | 204 | 197 | 201 | +1.52% | 103,000 | 28億9608万 | +25.63% | 11.9 | 1.11 |
| 09/30 | 188 | 205 | 188 | 198 | +5.32% | 82,000 | 28億5286万 | +26.11% | 11.72 | 1.09 |
