株価チャート
2013/09/09~2014/02/07
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 |
02/07 | 403 | 412 | 393 | 398 | +3.38% | 4,851,000 | 2119億2048万 | -15.5% | - | 1.06 |
02/06 | 385 | 393 | 380 | 385 | -0.77% | 7,000,000 | 2049億9845万 | -18.78% | - | 1.03 |
02/05 | 405 | 405 | 378 | 388 | -0.26% | 11,259,000 | 2065億9584万 | -18.66% | - | 1.04 |
02/04 | 400 | 404 | 389 | 389 | -5.58% | 7,336,000 | 2071億2831万 | -18.79% | - | 1.04 |
02/03 | 418 | 425 | 403 | 412 | -8.24% | 9,236,000 | 2193億7497万 | -14.52% | - | 1.1 |
01/31 | 460 | 463 | 444 | 449 | -1.54% | 3,538,000 | 2390億7612万 | -7.23% | - | 1.2 |
01/30 | 460 | 462 | 452 | 456 | -2.77% | 4,592,000 | 2428億336万 | -5.79% | - | 1.22 |
01/29 | 480 | 482 | 462 | 469 | -0.64% | 6,125,000 | 2497億2539万 | -3.1% | - | 1.25 |
01/28 | 460 | 483 | 455 | 472 | -1.05% | 12,647,000 | 2513億2278万 | -2.28% | - | 1.26 |
01/27 | 482 | 489 | 472 | 477 | -6.1% | 10,412,000 | 2539億8510万 | -1.04% | - | 1.27 |
01/24 | 505 | 515 | 503 | 508 | -1.74% | 6,829,000 | 2704億9147万 | +5.61% | - | 1.36 |
01/23 | 527 | 529 | 517 | 517 | -1.15% | 5,542,000 | 2752億8364万 | +7.93% | - | 1.38 |
01/22 | 516 | 530 | 515 | 523 | +1.55% | 5,889,000 | 2784億7842万 | +9.64% | - | 1.4 |
01/21 | 516 | 521 | 512 | 515 | 0% | 4,234,000 | 2742億1871万 | +8.65% | - | 1.37 |
01/20 | 522 | 522 | 506 | 515 | -1.9% | 4,325,000 | 2742億1871万 | +9.11% | - | 1.37 |
01/17 | 519 | 526 | 519 | 525 | -0.38% | 3,532,000 | 2795億4335万 | +11.94% | - | 1.4 |
01/16 | 521 | 537 | 519 | 527 | +0.96% | 8,349,000 | 2806億827万 | +13.09% | - | 1.41 |
01/15 | 494 | 524 | 493 | 522 | +7.85% | 12,779,000 | 2779億4596万 | +12.74% | - | 1.39 |
01/14 | 483 | 493 | 473 | 484 | +0.41% | 10,287,000 | 2577億1234万 | +5.22% | - | 1.29 |
01/10 | 469 | 482 | 467 | 482 | +1.69% | 5,512,000 | 2566億4742万 | +4.78% | - | 1.29 |
01/09 | 478 | 479 | 472 | 474 | -1.46% | 3,352,000 | 2523億8771万 | +3.27% | - | 1.27 |
01/08 | 470 | 481 | 468 | 481 | +4.11% | 3,987,000 | 2561億1495万 | +4.79% | - | 1.28 |
01/07 | 464 | 470 | 461 | 462 | -0.65% | 3,314,000 | 2459億9814万 | +0.87% | - | 1.23 |
01/06 | 471 | 472 | 463 | 465 | -2.52% | 4,682,000 | 2475億9554万 | +1.31% | - | 1.24 |
2013 |
12/30 | 472 | 479 | 470 | 477 | +2.36% | 4,247,000 | 2539億8510万 | +3.92% | - | 1.27 |
12/27 | 466 | 468 | 456 | 466 | +0.43% | 3,271,000 | 2481億2800万 | +1.53% | - | 1.24 |
12/26 | 455 | 466 | 454 | 464 | +3.34% | 2,778,000 | 2470億6307万 | +1.09% | - | 1.24 |
12/25 | 449 | 455 | 446 | 449 | -0.44% | 4,007,000 | 2390億7612万 | -1.97% | - | 1.2 |
12/24 | 464 | 464 | 449 | 451 | -1.53% | 4,504,000 | 2401億4105万 | -1.53% | - | 1.2 |
12/20 | 456 | 459 | 452 | 458 | -0.65% | 2,945,000 | 2438億6829万 | 0% | - | 1.22 |
12/19 | 466 | 468 | 458 | 461 | +0.88% | 5,032,000 | 2454億6568万 | +0.88% | - | 1.23 |
12/18 | 441 | 458 | 440 | 457 | +2.93% | 4,391,000 | 2433億3583万 | +0.22% | - | 1.22 |
12/17 | 443 | 451 | 442 | 444 | +0.91% | 3,286,000 | 2364億1380万 | -2.2% | - | 1.19 |
12/16 | 453 | 453 | 436 | 440 | -3.3% | 5,824,000 | 2342億8395万 | -2.87% | - | 1.17 |
12/13 | 454 | 461 | 448 | 455 | +0.22% | 7,818,000 | 2422億7090万 | +0.89% | - | 1.21 |
12/12 | 455 | 457 | 446 | 454 | -1.73% | 4,646,000 | 2417億3844万 | +1.11% | - | 1.21 |
12/11 | 460 | 467 | 456 | 462 | -1.28% | 3,414,000 | 2459億9814万 | +3.36% | - | 1.23 |
12/10 | 465 | 469 | 461 | 468 | +0.43% | 4,796,000 | 2491億9293万 | +4.93% | - | 1.25 |
12/09 | 456 | 467 | 455 | 466 | +6.15% | 9,157,000 | 2481億2800万 | +4.95% | - | 1.24 |
12/06 | 434 | 447 | 432 | 439 | +0.23% | 5,580,000 | 2337億5148万 | -0.9% | - | 1.17 |
12/05 | 448 | 456 | 438 | 438 | -2.01% | 7,898,000 | 2332億1902万 | -1.35% | - | 1.17 |
12/04 | 451 | 457 | 441 | 447 | -4.28% | 9,990,000 | 2380億1119万 | +0.22% | - | 1.19 |
12/03 | 470 | 480 | 465 | 467 | +0.43% | 7,342,000 | 2486億6046万 | +4.47% | - | 1.25 |
12/02 | 463 | 467 | 457 | 465 | 0% | 4,887,000 | 2475億9554万 | +3.79% | - | 1.24 |
11/29 | 466 | 470 | 460 | 465 | -1.27% | 5,890,000 | 2475億9554万 | +3.79% | - | 1.24 |
11/28 | 473 | 477 | 464 | 471 | +1.29% | 3,973,000 | 2507億9032万 | +4.9% | - | 1.26 |
11/27 | 466 | 472 | 463 | 465 | -1.06% | 3,170,000 | 2475億9554万 | +3.33% | - | 1.24 |
11/26 | 469 | 474 | 459 | 470 | -1.26% | 6,236,000 | 2502億5785万 | +4.21% | - | 1.25 |
11/25 | 480 | 484 | 472 | 476 | -0.42% | 6,522,000 | 2534億5263万 | +5.31% | - | 1.27 |
11/22 | 473 | 480 | 467 | 478 | +3.24% | 10,859,000 | 2545億1756万 | +5.75% | - | 1.28 |
11/21 | 453 | 464 | 451 | 463 | +3.58% | 5,978,000 | 2465億3061万 | +2.43% | - | 1.24 |
11/20 | 450 | 453 | 444 | 447 | -0.22% | 3,415,000 | 2380億1119万 | -1.11% | - | 1.19 |
11/19 | 442 | 453 | 439 | 448 | +0.22% | 3,985,000 | 2385億4366万 | -0.88% | - | 1.2 |
11/18 | 449 | 455 | 443 | 447 | +1.36% | 6,130,000 | 2380億1119万 | -1.11% | - | 1.19 |
11/15 | 435 | 443 | 430 | 441 | +4.26% | 7,907,000 | 2348億1641万 | -2.43% | - | 1.18 |
11/14 | 411 | 428 | 409 | 423 | +2.92% | 6,684,000 | 2252億3207万 | -6.42% | - | 1.13 |
11/13 | 407 | 412 | 402 | 411 | +0.49% | 4,386,000 | 2188億4250万 | -9.27% | - | 1.1 |
11/12 | 391 | 409 | 390 | 409 | +4.87% | 8,327,000 | 2177億7758万 | -9.71% | - | 1.09 |
11/11 | 411 | 415 | 382 | 390 | -4.88% | 11,323,000 | 2076億6077万 | -14.1% | - | 1.04 |
11/08 | 406 | 417 | 406 | 410 | -2.15% | 5,680,000 | 2183億1004万 | -10.09% | - | 1.09 |
11/07 | 422 | 423 | 414 | 419 | -0.24% | 5,162,000 | 2231億221万 | -8.32% | - | 1.12 |
11/06 | 420 | 428 | 410 | 420 | +0.96% | 9,212,000 | 2236億3468万 | -8.3% | - | 1.12 |
11/05 | 418 | 419 | 409 | 416 | -8.57% | 12,884,000 | 2215億482万 | -9.37% | - | 1.11 |
11/01 | 470 | 471 | 444 | 455 | -2.99% | 5,006,000 | 2422億7090万 | -1.3% | - | 1.21 |
10/31 | 483 | 486 | 467 | 469 | -2.9% | 2,834,000 | 2497億2539万 | +1.74% | - | 1.25 |
10/30 | 479 | 486 | 476 | 483 | +2.33% | 3,920,000 | 2571億7988万 | +5% | - | 1.29 |
10/29 | 479 | 481 | 469 | 472 | -2.07% | 2,968,000 | 2513億2278万 | +2.83% | - | 1.26 |
10/28 | 481 | 484 | 473 | 482 | +1.47% | 2,150,000 | 2566億4742万 | +5.01% | - | 1.29 |
10/25 | 489 | 490 | 471 | 475 | -2.46% | 3,883,000 | 2529億2017万 | +3.71% | - | 1.27 |
10/24 | 479 | 488 | 476 | 487 | +0.83% | 3,025,000 | 2593億973万 | +6.56% | - | 1.3 |
10/23 | 500 | 501 | 481 | 483 | -2.82% | 4,348,000 | 2571億7988万 | +5.92% | - | 1.29 |
10/22 | 495 | 503 | 488 | 497 | +0.81% | 3,661,000 | 2646億3437万 | +9.47% | - | 1.33 |
10/21 | 490 | 503 | 489 | 493 | +1.65% | 6,261,000 | 2625億451万 | +9.31% | - | 1.32 |
10/18 | 474 | 488 | 472 | 485 | +2.54% | 7,431,000 | 2582億4481万 | +8.26% | - | 1.29 |
10/17 | 469 | 478 | 468 | 473 | +2.6% | 4,858,000 | 2518億5524万 | +6.29% | - | 1.26 |
10/16 | 458 | 461 | 454 | 461 | +1.99% | 2,876,000 | 2454億6568万 | +4.54% | - | 1.23 |
10/15 | 460 | 462 | 450 | 452 | -0.66% | 2,078,000 | 2406億7351万 | +3.2% | - | 1.21 |
10/11 | 447 | 456 | 444 | 455 | +2.71% | 4,476,000 | 2422億7090万 | +4.6% | - | 1.21 |
10/10 | 446 | 449 | 439 | 443 | -0.23% | 3,033,000 | 2358億8134万 | +2.55% | - | 1.18 |
10/09 | 429 | 445 | 428 | 444 | +3.02% | 3,122,000 | 2364億1380万 | +3.5% | - | 1.19 |
10/08 | 420 | 432 | 417 | 431 | +1.65% | 3,021,000 | 2294億9178万 | +1.17% | - | 1.15 |
10/07 | 435 | 437 | 422 | 424 | -2.75% | 3,594,000 | 2257億6453万 | +0.24% | - | 1.13 |
10/04 | 435 | 441 | 434 | 436 | -0.91% | 2,786,000 | 2321億5409万 | +3.56% | - | 1.16 |
10/03 | 436 | 448 | 432 | 440 | +0.46% | 4,407,000 | 2342億8395万 | +5.26% | - | 1.17 |
10/02 | 446 | 455 | 436 | 438 | -1.57% | 3,972,000 | 2332億1902万 | +5.54% | - | 1.17 |
10/01 | 447 | 457 | 444 | 445 | +0.68% | 3,948,000 | 2369億4626万 | +7.75% | - | 1.19 |
09/30 | 447 | 447 | 433 | 442 | -2.86% | 4,909,000 | 2353億4887万 | +7.8% | - | 1.18 |
09/27 | 460 | 462 | 452 | 455 | -1.52% | 2,695,000 | 2422億7090万 | +11.52% | - | 1.21 |
09/26 | 450 | 463 | 445 | 462 | +2.67% | 3,100,000 | 2459億9814万 | +14.36% | - | 1.23 |
09/25 | 457 | 459 | 444 | 450 | -1.32% | 4,126,000 | 2396億858万 | +12.22% | - | 1.2 |
09/24 | 458 | 461 | 453 | 456 | -1.94% | 4,233,000 | 2428億336万 | +14.57% | - | 1.22 |
09/20 | 464 | 468 | 459 | 465 | +0.65% | 4,144,000 | 2475億9554万 | +17.72% | - | 1.24 |
09/19 | 458 | 463 | 452 | 462 | +1.76% | 5,530,000 | 2459億9814万 | +17.86% | - | 1.23 |
09/18 | 458 | 463 | 452 | 454 | +0.89% | 7,321,000 | 2417億3844万 | +16.71% | - | 1.21 |
09/17 | 440 | 455 | 438 | 450 | +5.14% | 9,248,000 | 2396億858万 | +16.88% | - | 1.2 |
09/13 | 422 | 428 | 418 | 428 | +0.71% | 5,272,000 | 2278億9438万 | +12.34% | - | 1.14 |
09/12 | 421 | 427 | 416 | 425 | +0.95% | 5,214,000 | 2262億9699万 | +12.43% | - | 1.13 |
09/11 | 424 | 427 | 418 | 421 | +4.73% | 10,259,000 | 2241億6714万 | +12.57% | - | 1.12 |
09/10 | 390 | 404 | 390 | 402 | +3.88% | 6,671,000 | 2140億5033万 | +8.06% | - | 1.07 |
09/09 | 387 | 387 | 381 | 387 | +2.65% | 3,680,000 | 2060億6338万 | +4.59% | - | 1.03 |