株価チャート
2013/09/12～2014/02/13
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 |
| 02/13 | 1,125 | 1,126 | 1,104 | 1,107 | -1.95% | 4,370,800 | 9305億9287万 | -2.04% | 8.89 | 1.72 |
| 02/12 | 1,124 | 1,135 | 1,119 | 1,129 | +0.89% | 8,157,800 | 9490億8704万 | -0.18% | 9.07 | 1.76 |
| 02/10 | 1,126 | 1,126 | 1,109 | 1,119 | +0.27% | 5,670,300 | 9406億8060万 | -1.06% | 8.99 | 1.74 |
| 02/07 | 1,129 | 1,129 | 1,109 | 1,116 | 0% | 6,695,300 | 9381億5867万 | -1.41% | 8.96 | 1.74 |
| 02/06 | 1,122 | 1,132 | 1,092 | 1,116 | -0.71% | 14,544,000 | 9381億5867万 | -1.41% | 8.96 | 1.74 |
| 02/05 | 1,105 | 1,124 | 1,062 | 1,124 | +7.56% | 16,065,200 | 9448億8382万 | -0.62% | 9.03 | 1.75 |
| 02/04 | 1,040 | 1,056 | 1,028 | 1,045 | -3.78% | 15,226,500 | 8784億7295万 | -7.52% | 8.39 | 1.62 |
| 02/03 | 1,105 | 1,116 | 1,084 | 1,086 | -2.69% | 8,748,300 | 9129億3935万 | -4.06% | 8.72 | 1.69 |
| 01/31 | 1,154 | 1,157 | 1,115 | 1,116 | -2.7% | 19,142,700 | 9381億5867万 | -1.33% | 8.96 | 1.74 |
| 01/30 | 1,140 | 1,153 | 1,127 | 1,147 | -0.69% | 61,345,400 | 9642億1863万 | +1.59% | 9.21 | 1.78 |
| 01/29 | 1,140 | 1,173 | 1,137 | 1,155 | +2.03% | 29,247,800 | 7194億4253万 | +2.67% | 6.87 | 1.33 |
| 01/28 | 1,144 | 1,148 | 1,132 | 1,132 | -0.09% | 8,967,800 | 7051億1597万 | +0.98% | 6.73 | 1.3 |
| 01/27 | 1,118 | 1,140 | 1,111 | 1,133 | -1.05% | 18,861,400 | 7057億3887万 | +1.34% | 6.74 | 1.31 |
| 01/24 | 1,150 | 1,158 | 1,143 | 1,145 | -1.29% | 14,034,800 | 7132億1360万 | +2.69% | 6.81 | 1.32 |
| 01/23 | 1,153 | 1,186 | 1,153 | 1,160 | -0.6% | 38,955,500 | 7225億5700万 | +4.32% | 6.9 | 1.34 |
| 01/22 | 1,195 | 1,218 | 1,159 | 1,167 | -1.02% | 25,020,800 | 7269億1726万 | +5.23% | 6.94 | 1.34 |
| 01/21 | 1,202 | 1,218 | 1,179 | 1,179 | -4.3% | 13,246,600 | 7343億9199万 | +6.6% | 7.01 | 1.36 |
| 01/20 | 1,263 | 1,273 | 1,230 | 1,232 | -3.75% | 15,175,000 | 7674億537万 | +11.7% | 7.33 | 1.42 |
| 01/17 | 1,200 | 1,291 | 1,186 | 1,280 | +10.06% | 38,332,100 | 7973億428万 | +16.68% | 7.62 | 1.47 |
| 01/16 | 1,085 | 1,185 | 1,080 | 1,163 | +8.29% | 28,069,500 | 7244億2569万 | +6.8% | 6.92 | 1.34 |
| 01/15 | 1,080 | 1,084 | 1,068 | 1,074 | +0.28% | 6,698,200 | 6689億8812万 | -1.1% | 6.39 | 1.24 |
| 01/14 | 1,074 | 1,088 | 1,063 | 1,071 | -1.38% | 6,856,000 | 6671億1944万 | -1.56% | 6.37 | 1.23 |
| 01/10 | 1,090 | 1,090 | 1,080 | 1,086 | -0.37% | 4,341,900 | 6764億6285万 | -0.37% | 6.46 | 1.25 |
| 01/09 | 1,082 | 1,095 | 1,073 | 1,090 | +0.37% | 6,868,800 | 6789億5443万 | -0.09% | 6.48 | 1.26 |
| 01/08 | 1,089 | 1,116 | 1,081 | 1,086 | -3.98% | 16,471,900 | 6764億6285万 | -0.55% | 6.46 | 1.25 |
| 01/07 | 1,122 | 1,140 | 1,121 | 1,131 | +0.44% | 4,177,900 | 7044億9308万 | +3.57% | 6.73 | 1.3 |
| 01/06 | 1,128 | 1,131 | 1,111 | 1,126 | -0.27% | 5,407,300 | 7013億7861万 | +3.21% | 6.7 | 1.3 |
| 2013 |
| 12/30 | 1,135 | 1,135 | 1,124 | 1,129 | +0.71% | 3,080,800 | 7032億4729万 | +3.67% | 6.72 | 1.3 |
| 12/27 | 1,118 | 1,121 | 1,109 | 1,121 | +1.08% | 3,338,800 | 6982億6414万 | +3.03% | 6.67 | 1.29 |
| 12/26 | 1,100 | 1,118 | 1,096 | 1,109 | +1.46% | 4,088,800 | 6907億8941万 | +2.12% | 6.6 | 1.28 |
| 12/25 | 1,099 | 1,100 | 1,085 | 1,093 | -0.55% | 3,698,000 | 6808億2311万 | +0.74% | 6.5 | 1.26 |
| 12/24 | 1,114 | 1,125 | 1,096 | 1,099 | +4.27% | 9,109,200 | 6845億6047万 | +1.29% | 6.54 | 1.27 |
| 12/20 | 1,060 | 1,064 | 1,048 | 1,054 | -0.57% | 2,590,400 | 6565億3024万 | -2.86% | 6.27 | 1.21 |
| 12/19 | 1,074 | 1,080 | 1,057 | 1,060 | -0.19% | 2,911,700 | 6602億6761万 | -2.48% | 6.31 | 1.22 |
| 12/18 | 1,047 | 1,062 | 1,046 | 1,062 | +0.95% | 2,170,000 | 6615億1340万 | -2.48% | 6.32 | 1.22 |
| 12/17 | 1,042 | 1,052 | 1,042 | 1,052 | +1.35% | 1,915,300 | 6552億8446万 | -3.57% | 6.26 | 1.21 |
| 12/16 | 1,063 | 1,065 | 1,033 | 1,038 | -2.35% | 3,032,300 | 6465億6394万 | -4.95% | 6.18 | 1.2 |
| 12/13 | 1,070 | 1,076 | 1,060 | 1,063 | -0.75% | 3,635,500 | 6621億3629万 | -2.74% | 6.32 | 1.22 |
| 12/12 | 1,073 | 1,076 | 1,065 | 1,071 | -1.11% | 2,270,700 | 6671億1944万 | -2.01% | 6.37 | 1.23 |
| 12/11 | 1,090 | 1,092 | 1,070 | 1,083 | -1.1% | 2,567,600 | 6745億9417万 | -1.01% | 6.44 | 1.25 |
| 12/10 | 1,098 | 1,103 | 1,092 | 1,095 | -0.27% | 1,851,900 | 6820億6890万 | -0.09% | 6.51 | 1.26 |
| 12/09 | 1,102 | 1,103 | 1,095 | 1,098 | +0.92% | 2,123,100 | 6839億3758万 | +0.18% | 6.53 | 1.26 |
| 12/06 | 1,080 | 1,090 | 1,077 | 1,088 | +0.83% | 2,413,700 | 6777億864万 | -0.91% | 6.47 | 1.25 |
| 12/05 | 1,090 | 1,094 | 1,078 | 1,079 | -2% | 4,011,700 | 6721億259万 | -1.82% | 6.42 | 1.24 |
| 12/04 | 1,111 | 1,118 | 1,097 | 1,101 | -1.96% | 3,841,400 | 6858億626万 | 0% | 6.55 | 1.27 |
| 12/03 | 1,111 | 1,130 | 1,106 | 1,123 | +1.17% | 6,225,800 | 6995億993万 | +1.81% | 6.68 | 1.29 |
| 12/02 | 1,113 | 1,118 | 1,106 | 1,110 | 0% | 3,552,700 | 6914億1231万 | +0.82% | 6.6 | 1.28 |
| 11/29 | 1,115 | 1,117 | 1,106 | 1,110 | -0.27% | 2,911,300 | 6914億1231万 | +1.09% | 6.6 | 1.28 |
| 11/28 | 1,110 | 1,118 | 1,102 | 1,113 | +1.46% | 3,659,400 | 6932億8099万 | +1.64% | 6.62 | 1.28 |
| 11/27 | 1,096 | 1,114 | 1,094 | 1,097 | -0.09% | 3,813,800 | 6833億1468万 | +0.55% | 6.53 | 1.26 |
| 11/26 | 1,087 | 1,098 | 1,081 | 1,098 | +0.64% | 4,215,100 | 6839億3758万 | +0.83% | 6.53 | 1.26 |
| 11/25 | 1,088 | 1,092 | 1,081 | 1,091 | +0.93% | 3,203,900 | 6795億7732万 | +0.46% | 6.49 | 1.26 |
| 11/22 | 1,087 | 1,097 | 1,076 | 1,081 | -0.28% | 4,605,600 | 6733億4838万 | -0.28% | 6.43 | 1.25 |
| 11/21 | 1,076 | 1,088 | 1,076 | 1,084 | +0.09% | 3,347,500 | 6752億1706万 | +0.18% | 6.45 | 1.25 |
| 11/20 | 1,090 | 1,096 | 1,075 | 1,083 | -0.82% | 2,523,400 | 6745億9417万 | +0.28% | 6.44 | 1.25 |
| 11/19 | 1,102 | 1,104 | 1,089 | 1,092 | -0.91% | 2,238,200 | 6802億21万 | +1.3% | 6.5 | 1.26 |
| 11/18 | 1,111 | 1,116 | 1,100 | 1,102 | -0.45% | 2,821,200 | 6864億2915万 | +2.42% | 6.56 | 1.27 |
| 11/15 | 1,115 | 1,118 | 1,104 | 1,107 | +0.27% | 3,712,300 | 6895億4362万 | +3.17% | 6.59 | 1.28 |
| 11/14 | 1,114 | 1,118 | 1,100 | 1,104 | +0.18% | 3,148,500 | 6876億7494万 | +3.18% | 6.57 | 1.27 |
| 11/13 | 1,090 | 1,111 | 1,084 | 1,102 | +1.94% | 4,008,600 | 6864億2915万 | +3.38% | 6.56 | 1.27 |
| 11/12 | 1,074 | 1,086 | 1,065 | 1,081 | +0.84% | 2,779,400 | 6733億4838万 | +1.69% | 6.43 | 1.25 |
| 11/11 | 1,085 | 1,085 | 1,063 | 1,072 | +0.37% | 2,590,100 | 6677億4234万 | +0.94% | 6.38 | 1.23 |
| 11/08 | 1,090 | 1,094 | 1,061 | 1,068 | -2.82% | 5,258,100 | 6652億5076万 | +0.66% | 6.35 | 1.23 |
| 11/07 | 1,111 | 1,129 | 1,092 | 1,099 | -1.35% | 7,231,700 | 6845億6047万 | +3.58% | 6.54 | 1.27 |
| 11/06 | 1,140 | 1,156 | 1,104 | 1,114 | +0.63% | 12,589,800 | 6939億388万 | +5.09% | 6.63 | 1.28 |
| 11/05 | 1,102 | 1,129 | 1,096 | 1,107 | -3.99% | 7,880,000 | 6895億4362万 | +4.53% | 6.59 | 1.28 |
| 11/01 | 1,102 | 1,177 | 1,061 | 1,153 | +5.01% | 17,841,400 | 7181億9675万 | +8.88% | 6.86 | 1.33 |
| 10/31 | 1,134 | 1,138 | 1,094 | 1,098 | -3.94% | 6,468,400 | 6839億3758万 | +3.88% | 6.53 | 1.26 |
| 10/30 | 1,168 | 1,185 | 1,135 | 1,143 | +0.44% | 13,375,500 | 7119億6781万 | +8.24% | 6.8 | 1.32 |
| 10/29 | 1,082 | 1,145 | 1,066 | 1,138 | +5.47% | 10,815,100 | 7088億5334万 | +7.97% | 6.77 | 1.31 |
| 10/28 | 1,066 | 1,087 | 1,057 | 1,079 | +4.15% | 6,804,200 | 6721億259万 | +2.66% | 6.42 | 1.24 |
| 10/25 | 1,084 | 1,097 | 1,034 | 1,036 | +1.17% | 11,843,300 | 6453億1815万 | -1.43% | 6.16 | 1.19 |
| 10/24 | 1,020 | 1,028 | 1,015 | 1,024 | +0.1% | 2,445,200 | 6378億4342万 | -2.48% | 6.09 | 1.18 |
| 10/23 | 1,041 | 1,043 | 1,020 | 1,023 | -1.06% | 3,145,400 | 6372億2053万 | -2.57% | 6.09 | 1.18 |
| 10/22 | 1,038 | 1,042 | 1,031 | 1,034 | -0.19% | 1,736,200 | 6440億7236万 | -1.43% | 6.15 | 1.19 |
| 10/21 | 1,036 | 1,044 | 1,030 | 1,036 | +0.1% | 1,930,400 | 6453億1815万 | -1.24% | 6.16 | 1.19 |
| 10/18 | 1,035 | 1,038 | 1,028 | 1,035 | -0.29% | 1,791,900 | 6446億9526万 | -1.62% | 6.16 | 1.19 |
| 10/17 | 1,044 | 1,048 | 1,031 | 1,038 | +0.68% | 2,470,200 | 6465億6394万 | -1.42% | 6.18 | 1.2 |
| 10/16 | 1,037 | 1,038 | 1,028 | 1,031 | -0.96% | 1,658,500 | 6422億368万 | -2.18% | 6.13 | 1.19 |
| 10/15 | 1,041 | 1,052 | 1,037 | 1,041 | +0.77% | 3,669,700 | 6484億3262万 | -1.33% | 6.19 | 1.2 |
| 10/11 | 1,040 | 1,044 | 1,028 | 1,033 | +0.98% | 4,308,000 | 6434億4947万 | -2.18% | 6.15 | 1.19 |
| 10/10 | 1,031 | 1,031 | 1,013 | 1,023 | -0.68% | 3,860,200 | 6372億2053万 | -3.31% | 6.09 | 1.18 |
| 10/09 | 1,006 | 1,039 | 1,005 | 1,030 | +1.18% | 2,976,200 | 6415億8079万 | -2.83% | 6.13 | 1.19 |
| 10/08 | 1,006 | 1,026 | 1,000 | 1,018 | -0.39% | 3,290,700 | 6341億606万 | -3.87% | 6.06 | 1.17 |
| 10/07 | 1,056 | 1,057 | 1,020 | 1,022 | -2.48% | 2,597,200 | 6365億9764万 | -3.49% | 6.08 | 1.18 |
| 10/04 | 1,047 | 1,060 | 1,027 | 1,048 | -0.29% | 2,420,000 | 6527億9288万 | -1.23% | 6.23 | 1.21 |
| 10/03 | 1,055 | 1,066 | 1,050 | 1,051 | -1.41% | 2,309,800 | 6546億6156万 | -0.94% | 6.25 | 1.21 |
| 10/02 | 1,081 | 1,094 | 1,058 | 1,066 | -0.84% | 3,446,900 | 6640億497万 | +0.38% | 6.34 | 1.23 |
| 10/01 | 1,095 | 1,100 | 1,075 | 1,075 | -0.83% | 2,932,700 | 6696億1102万 | +1.03% | 6.4 | 1.24 |
| 09/30 | 1,091 | 1,094 | 1,072 | 1,084 | -2.43% | 2,862,200 | 6752億1706万 | +1.78% | 6.45 | 1.25 |
| 09/27 | 1,121 | 1,129 | 1,106 | 1,111 | +0.18% | 3,574,000 | 6920億3520万 | +4.32% | 6.61 | 1.28 |
| 09/26 | 1,080 | 1,109 | 1,071 | 1,109 | +2.4% | 3,788,600 | 6907億8941万 | +4.13% | 6.6 | 1.28 |
| 09/25 | 1,085 | 1,085 | 1,060 | 1,083 | +0.56% | 2,846,300 | 6745億9417万 | +1.59% | 6.44 | 1.25 |
| 09/24 | 1,066 | 1,081 | 1,058 | 1,077 | +0.09% | 2,613,800 | 6708億5680万 | +0.65% | 6.41 | 1.24 |
| 09/20 | 1,078 | 1,099 | 1,066 | 1,076 | +1.22% | 5,276,700 | 6702億3391万 | +0.09% | 6.4 | 1.24 |
| 09/19 | 1,042 | 1,063 | 1,035 | 1,063 | +3.51% | 5,578,800 | 6621億3629万 | -1.57% | 6.32 | 1.22 |
| 09/18 | 1,016 | 1,033 | 1,011 | 1,027 | +2.09% | 4,524,000 | 6397億1211万 | -5.61% | 6.11 | 1.18 |
| 09/17 | 1,012 | 1,020 | 1,006 | 1,006 | 0% | 4,389,000 | 6266億3133万 | -8.13% | 5.98 | 1.16 |
| 09/13 | 1,028 | 1,044 | 997 | 1,006 | -2.14% | 12,261,700 | 6266億3133万 | -8.79% | 5.98 | 1.16 |
| 09/12 | 1,066 | 1,068 | 1,026 | 1,028 | -8.05% | 13,834,300 | 6403億3500万 | -7.55% | 6.12 | 1.18 |
