株価チャート
2013/09/05～2014/02/05
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 |
| 02/05 | 670 | 678 | 660 | 664 | +0.15% | 47,200 | 190億9464万 | -8.03% | 9.21 | 0.98 |
| 02/04 | 671 | 682 | 651 | 663 | -5.56% | 97,000 | 190億6589万 | -8.43% | 9.2 | 0.98 |
| 02/03 | 700 | 716 | 691 | 702 | -1.27% | 37,800 | 201億8741万 | -3.17% | 9.74 | 1.03 |
| 01/31 | 710 | 722 | 701 | 711 | +0.14% | 28,600 | 204億4622万 | -1.93% | 9.86 | 1.05 |
| 01/30 | 713 | 716 | 706 | 710 | -1.8% | 38,100 | 204億1747万 | -1.93% | 9.85 | 1.05 |
| 01/29 | 711 | 725 | 711 | 723 | +1.83% | 25,300 | 207億9131万 | 0% | 10.03 | 1.06 |
| 01/28 | 715 | 724 | 708 | 710 | +0.71% | 38,600 | 204億1747万 | -1.53% | 9.85 | 1.05 |
| 01/27 | 710 | 713 | 698 | 705 | -2.49% | 50,700 | 202億7368万 | -2.08% | 9.78 | 1.04 |
| 01/24 | 730 | 737 | 722 | 723 | -1.5% | 43,700 | 207億9131万 | +0.56% | 10.03 | 1.06 |
| 01/23 | 748 | 750 | 729 | 734 | -0.41% | 97,000 | 211億763万 | +2.23% | 10.18 | 1.08 |
| 01/22 | 742 | 742 | 725 | 737 | -0.41% | 26,400 | 211億9390万 | +2.79% | 10.22 | 1.08 |
| 01/21 | 743 | 743 | 736 | 740 | +0.14% | 13,100 | 212億8018万 | +3.5% | 10.26 | 1.09 |
| 01/20 | 741 | 744 | 736 | 739 | -0.14% | 20,200 | 212億5142万 | +3.5% | 10.25 | 1.09 |
| 01/17 | 730 | 742 | 727 | 740 | +1.37% | 20,400 | 212億8018万 | +3.93% | 10.26 | 1.09 |
| 01/16 | 733 | 737 | 727 | 730 | +0.41% | 18,600 | 209億9261万 | +2.67% | 10.13 | 1.07 |
| 01/15 | 726 | 735 | 725 | 727 | +1.25% | 36,700 | 209億633万 | +2.39% | 10.08 | 1.07 |
| 01/14 | 729 | 732 | 708 | 718 | -2.18% | 87,000 | 206億4752万 | +1.13% | 9.96 | 1.06 |
| 01/10 | 732 | 739 | 715 | 734 | -0.41% | 27,500 | 211億763万 | +3.38% | 10.18 | 1.08 |
| 01/09 | 743 | 743 | 730 | 737 | +0.27% | 19,800 | 211億9390万 | +3.8% | 10.22 | 1.08 |
| 01/08 | 717 | 737 | 717 | 735 | +2.51% | 22,700 | 211億3639万 | +3.67% | 10.19 | 1.08 |
| 01/07 | 738 | 750 | 713 | 717 | -3.63% | 76,400 | 206億1876万 | +1.13% | 9.94 | 1.06 |
| 01/06 | 748 | 750 | 742 | 744 | 0% | 37,200 | 213億9520万 | +4.79% | 10.32 | 1.1 |
| 2013 |
| 12/30 | 732 | 748 | 732 | 744 | +0.95% | 37,900 | 213億9520万 | +4.94% | 10.32 | 1.1 |
| 12/27 | 715 | 740 | 715 | 737 | +1.8% | 58,600 | 211億9390万 | +4.1% | 10.22 | 1.08 |
| 12/26 | 719 | 730 | 705 | 724 | +2.84% | 61,600 | 208億2006万 | +2.4% | 10.04 | 1.07 |
| 12/25 | 697 | 709 | 672 | 704 | +1% | 133,500 | 202億4492万 | -0.42% | 9.76 | 1.04 |
| 12/24 | 700 | 712 | 692 | 697 | +0.43% | 98,900 | 200億4362万 | -1.55% | 9.67 | 1.03 |
| 12/20 | 689 | 696 | 685 | 694 | +0.73% | 35,700 | 199億5735万 | -2.25% | 9.63 | 1.02 |
| 12/19 | 698 | 698 | 683 | 689 | +0.15% | 30,300 | 198億1357万 | -3.09% | 9.56 | 1.01 |
| 12/18 | 685 | 688 | 679 | 688 | +0.15% | 37,600 | 197億8481万 | -3.51% | 9.54 | 1.01 |
| 12/17 | 678 | 689 | 677 | 687 | +1.63% | 45,800 | 197億5605万 | -4.05% | 9.53 | 1.01 |
| 12/16 | 688 | 688 | 671 | 676 | -1.6% | 42,500 | 194億3973万 | -5.85% | 9.38 | 1 |
| 12/13 | 683 | 692 | 663 | 687 | -0.87% | 111,000 | 197億5605万 | -4.58% | 9.53 | 1.01 |
| 12/12 | 695 | 698 | 686 | 693 | -0.72% | 34,700 | 199億2860万 | -3.88% | 9.61 | 1.02 |
| 12/11 | 696 | 702 | 696 | 698 | -0.57% | 32,000 | 200億7238万 | -3.32% | 9.68 | 1.03 |
| 12/10 | 709 | 710 | 697 | 702 | -0.85% | 32,400 | 201億8741万 | -3.04% | 9.74 | 1.03 |
| 12/09 | 699 | 708 | 699 | 708 | +1.29% | 16,600 | 203億5995万 | -2.34% | 9.82 | 1.04 |
| 12/06 | 698 | 705 | 698 | 699 | -0.14% | 26,600 | 201億114万 | -3.72% | 9.7 | 1.03 |
| 12/05 | 703 | 709 | 698 | 700 | -1.13% | 48,900 | 201億2990万 | -3.85% | 9.71 | 1.03 |
| 12/04 | 713 | 720 | 708 | 708 | -2.34% | 72,300 | 203億5995万 | -3.15% | 9.82 | 1.04 |
| 12/03 | 725 | 728 | 711 | 725 | -0.41% | 39,700 | 208億4882万 | -0.96% | 10.06 | 1.07 |
| 12/02 | 724 | 730 | 722 | 728 | +0.41% | 30,600 | 209億3509万 | -0.55% | 10.1 | 1.07 |
| 11/29 | 724 | 726 | 720 | 725 | +0.14% | 22,700 | 208億4882万 | -0.96% | 10.06 | 1.07 |
| 11/28 | 732 | 732 | 720 | 724 | -0.28% | 28,300 | 208億2006万 | -0.96% | 10.04 | 1.07 |
| 11/27 | 734 | 734 | 723 | 726 | -1.22% | 22,400 | 208億7758万 | -0.55% | 10.07 | 1.07 |
| 11/26 | 720 | 739 | 713 | 735 | +2.23% | 53,100 | 211億3639万 | +0.82% | 10.19 | 1.08 |
| 11/25 | 713 | 719 | 710 | 719 | +0.14% | 29,700 | 206億7628万 | -1.24% | 9.97 | 1.06 |
| 11/22 | 730 | 730 | 714 | 718 | -1.64% | 65,600 | 206億4752万 | -1.24% | 9.96 | 1.06 |
| 11/21 | 726 | 731 | 721 | 730 | +0.97% | 25,100 | 209億9261万 | +0.55% | 10.13 | 1.07 |
| 11/20 | 728 | 730 | 715 | 723 | -0.69% | 52,200 | 207億9131万 | -0.28% | 10.03 | 1.06 |
| 11/19 | 727 | 729 | 722 | 728 | -0.14% | 29,800 | 209億3509万 | +0.55% | 10.1 | 1.07 |
| 11/18 | 735 | 735 | 727 | 729 | -0.27% | 33,300 | 209億6385万 | +0.83% | 10.11 | 1.07 |
| 11/15 | 730 | 735 | 710 | 731 | -1.88% | 97,900 | 210億2136万 | +1.25% | 10.14 | 1.08 |
| 11/14 | 745 | 745 | 740 | 745 | +0.13% | 47,700 | 214億2396万 | +3.47% | 10.33 | 1.1 |
| 11/13 | 742 | 748 | 739 | 744 | +0.27% | 43,600 | 213億9520万 | +3.62% | 10.32 | 1.1 |
| 11/12 | 725 | 745 | 725 | 742 | +1.5% | 88,900 | 213億3769万 | +3.78% | 10.29 | 1.09 |
| 11/11 | 738 | 738 | 721 | 731 | +0.83% | 24,300 | 210億2136万 | +2.52% | 10.14 | 1.08 |
| 11/08 | 715 | 728 | 712 | 725 | +0.83% | 23,700 | 208億4882万 | +1.83% | 10.06 | 1.07 |
| 11/07 | 736 | 738 | 715 | 719 | -2.97% | 44,900 | 206億7628万 | +1.13% | 9.97 | 1.06 |
| 11/06 | 728 | 744 | 728 | 741 | +1.37% | 13,900 | 213億893万 | +4.22% | 10.28 | 1.09 |
| 11/05 | 739 | 741 | 728 | 731 | -0.68% | 15,600 | 210億2136万 | +2.96% | 10.14 | 1.08 |
| 11/01 | 750 | 751 | 721 | 736 | -1.6% | 51,200 | 211億6515万 | +3.95% | 10.21 | 1.08 |
| 10/31 | 758 | 760 | 743 | 748 | -1.19% | 69,700 | 215億1023万 | +5.95% | 10.37 | 1.1 |
| 10/30 | 750 | 760 | 739 | 757 | +1.75% | 92,700 | 217億6904万 | +7.53% | 10.5 | 1.11 |
| 10/29 | 732 | 750 | 725 | 744 | +3.33% | 175,700 | 213億9520万 | +6.13% | 10.32 | 1.1 |
| 10/28 | 723 | 726 | 705 | 720 | 0% | 59,700 | 207億504万 | +3% | 9.99 | 1.06 |
| 10/25 | 723 | 725 | 715 | 720 | +0.7% | 67,700 | 207億504万 | +3.15% | 9.99 | 1.06 |
| 10/24 | 700 | 716 | 698 | 715 | +2.44% | 43,200 | 205億6125万 | +2.58% | 9.92 | 1.05 |
| 10/23 | 702 | 705 | 695 | 698 | -0.43% | 38,800 | 200億7238万 | +0.29% | 9.68 | 1.03 |
| 10/22 | 700 | 704 | 698 | 701 | +0.29% | 22,900 | 201億5865万 | +0.86% | 9.72 | 1.03 |
| 10/21 | 704 | 705 | 697 | 699 | 0% | 13,800 | 201億114万 | +0.87% | 9.7 | 1.03 |
| 10/18 | 706 | 706 | 696 | 699 | -0.85% | 36,500 | 201億114万 | +1.3% | 9.7 | 1.03 |
| 10/17 | 710 | 712 | 701 | 705 | +0.43% | 36,900 | 202億7368万 | +2.32% | 9.78 | 1.04 |
| 10/16 | 692 | 705 | 691 | 702 | +0.14% | 22,200 | 201億8741万 | +2.48% | 9.74 | 1.03 |
| 10/15 | 699 | 708 | 699 | 701 | +0.43% | 15,600 | 201億5865万 | +2.94% | 9.72 | 1.03 |
| 10/11 | 697 | 706 | 690 | 698 | +0.87% | 47,500 | 200億7238万 | +3.1% | 9.68 | 1.03 |
| 10/10 | 693 | 696 | 680 | 692 | +0.14% | 12,900 | 198億9984万 | +2.67% | 9.6 | 1.02 |
| 10/09 | 684 | 691 | 671 | 691 | +0.88% | 16,100 | 198億7108万 | +2.98% | 9.58 | 1.02 |
| 10/08 | 672 | 687 | 670 | 685 | +0.44% | 34,800 | 196億9854万 | +2.7% | 9.5 | 1.01 |
| 10/07 | 691 | 691 | 673 | 682 | -1.87% | 25,000 | 196億1227万 | +2.87% | 9.46 | 1 |
| 10/04 | 690 | 707 | 676 | 695 | +0.14% | 27,900 | 199億8611万 | +5.3% | 9.64 | 1.02 |
| 10/03 | 694 | 701 | 690 | 694 | +0.14% | 26,400 | 199億5735万 | +5.79% | 9.63 | 1.02 |
| 10/02 | 712 | 735 | 684 | 693 | -4.68% | 76,900 | 199億2860万 | +6.29% | 9.61 | 1.02 |
| 10/01 | 721 | 742 | 715 | 727 | +1.96% | 99,800 | 209億633万 | +12.19% | 10.08 | 1.07 |
| 09/30 | 678 | 717 | 673 | 713 | +3.63% | 74,800 | 205億374万 | +10.89% | 9.88 | 1.05 |
| 09/27 | 690 | 691 | 672 | 688 | 0% | 21,100 | 197億8481万 | +7.84% | 9.54 | 1.01 |
| 09/26 | 681 | 690 | 673 | 688 | +0.88% | 20,400 | 197億8481万 | +8.52% | 9.54 | 1.01 |
| 09/25 | 697 | 697 | 677 | 682 | -1.45% | 34,300 | 196億1227万 | +8.25% | 9.45 | 1 |
| 09/24 | 700 | 700 | 688 | 692 | -0.57% | 25,800 | 198億9984万 | +10.54% | 9.59 | 1.02 |
| 09/20 | 705 | 706 | 689 | 696 | -0.14% | 30,200 | 200億1487万 | +11.72% | 9.65 | 1.02 |
| 09/19 | 709 | 709 | 686 | 697 | -0.99% | 76,800 | 200億4362万 | +12.6% | 9.66 | 1.03 |
| 09/18 | 683 | 710 | 680 | 704 | +2.77% | 135,100 | 202億4492万 | +14.47% | 9.76 | 1.04 |
| 09/17 | 679 | 692 | 673 | 685 | +2.39% | 160,500 | 196億9854万 | +12.11% | 9.5 | 1.01 |
| 09/13 | 647 | 670 | 644 | 669 | +5.02% | 132,400 | 192億3843万 | +10.21% | 9.27 | 0.98 |
| 09/12 | 640 | 640 | 628 | 637 | -0.93% | 22,200 | 183億1820万 | +5.29% | 8.83 | 0.94 |
| 09/11 | 660 | 662 | 618 | 643 | -1.83% | 109,200 | 184億9075万 | +6.63% | 8.91 | 0.95 |
| 09/10 | 622 | 666 | 620 | 655 | +6.33% | 129,500 | 188億3583万 | +8.99% | 9.08 | 0.96 |
| 09/09 | 610 | 618 | 610 | 616 | +2.16% | 45,000 | 177億1431万 | +2.67% | 8.54 | 0.91 |
| 09/06 | 604 | 605 | 600 | 603 | -0.99% | 23,400 | 173億4047万 | +0.67% | 8.36 | 0.89 |
| 09/05 | 610 | 610 | 605 | 609 | -0.16% | 12,700 | 175億1301万 | +1.67% | 8.44 | 0.9 |
