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 | 730 | 732 | 721 | 728 | -0.14% | 98,300 | 506億6068万 | -6.06% | 16.17 | 0.93 |
| 02/27 | 744 | 745 | 728 | 729 | -2.28% | 139,500 | 507億3027万 | -6.66% | 16.19 | 0.93 |
| 02/26 | 740 | 749 | 737 | 746 | 0% | 77,100 | 519億1328万 | -5.09% | 16.57 | 0.95 |
| 02/25 | 747 | 755 | 742 | 746 | +0.54% | 97,700 | 519億1328万 | -5.69% | 16.57 | 0.95 |
| 02/24 | 743 | 758 | 735 | 742 | -0.8% | 159,900 | 516億3493万 | -6.78% | 16.48 | 0.94 |
| 02/21 | 745 | 752 | 743 | 748 | +1.22% | 96,500 | 520億5246万 | -6.62% | 16.61 | 0.95 |
| 02/20 | 755 | 759 | 735 | 739 | -1.86% | 204,900 | 514億2616万 | -8.31% | 16.41 | 0.94 |
| 02/19 | 760 | 767 | 750 | 753 | -1.83% | 204,600 | 524億40万 | -7.04% | 16.72 | 0.96 |
| 02/18 | 759 | 771 | 751 | 767 | -0.65% | 450,300 | 533億7465万 | -5.66% | 17.03 | 0.98 |
| 02/17 | 746 | 773 | 738 | 772 | +0.92% | 1,127,500 | 537億2259万 | -5.28% | 17.14 | 0.98 |
| 02/14 | 779 | 783 | 756 | 765 | -2.42% | 189,200 | 532億3547万 | -6.36% | 16.99 | 0.97 |
| 02/13 | 789 | 803 | 782 | 784 | +0.26% | 136,400 | 545億5766万 | -4.27% | 17.41 | 1 |
| 02/12 | 780 | 788 | 776 | 782 | +0.77% | 131,500 | 544億1848万 | -4.63% | 17.36 | 1 |
| 02/10 | 783 | 785 | 773 | 776 | +0.52% | 73,700 | 540億95万 | -5.48% | 17.23 | 0.99 |
| 02/07 | 768 | 776 | 761 | 772 | +0.78% | 116,900 | 537億2259万 | -6.2% | 17.14 | 0.98 |
| 02/06 | 771 | 775 | 763 | 766 | -0.65% | 87,300 | 533億506万 | -7.15% | 17.01 | 0.98 |
| 02/05 | 765 | 773 | 753 | 771 | +1.58% | 119,600 | 536億5300万 | -6.77% | 17.12 | 0.98 |
| 02/04 | 780 | 781 | 759 | 759 | -4.65% | 178,600 | 528億1794万 | -8.22% | 16.85 | 0.97 |
| 02/03 | 810 | 813 | 796 | 796 | -1.97% | 80,200 | 553億9272万 | -3.98% | 17.68 | 1.01 |
| 01/31 | 820 | 827 | 799 | 812 | -0.85% | 107,400 | 565億615万 | -2.05% | 18.03 | 1.03 |
| 01/30 | 826 | 828 | 815 | 819 | -2.5% | 81,200 | 569億9327万 | -0.97% | 18.19 | 1.04 |
| 01/29 | 827 | 840 | 824 | 840 | +3.32% | 77,500 | 584億5463万 | +1.57% | 18.65 | 1.07 |
| 01/28 | 818 | 827 | 813 | 813 | -0.12% | 82,300 | 565億7573万 | -1.33% | 18.05 | 1.04 |
| 01/27 | 831 | 835 | 814 | 814 | -3.33% | 133,600 | 566億4532万 | -0.97% | 18.08 | 1.04 |
| 01/24 | 853 | 853 | 841 | 842 | -2.32% | 129,400 | 585億9381万 | +2.43% | 18.7 | 1.07 |
| 01/23 | 874 | 877 | 861 | 862 | -0.81% | 138,800 | 599億8559万 | +5.12% | 19.14 | 1.1 |
| 01/22 | 869 | 870 | 858 | 869 | 0% | 108,800 | 604億7271万 | +6.36% | 19.3 | 1.11 |
| 01/21 | 867 | 871 | 861 | 869 | +0.35% | 93,700 | 604億7271万 | +6.63% | 19.3 | 1.11 |
| 01/20 | 872 | 872 | 862 | 866 | -0.35% | 62,300 | 602億6394万 | +6.65% | 19.23 | 1.1 |
| 01/17 | 864 | 874 | 856 | 869 | +0.58% | 171,400 | 604億7271万 | +7.42% | 19.3 | 1.11 |
| 01/16 | 850 | 868 | 848 | 864 | +1.89% | 205,500 | 601億2477万 | +7.33% | 19.19 | 1.1 |
| 01/15 | 830 | 850 | 825 | 848 | +2.66% | 228,100 | 590億1134万 | +5.74% | 18.83 | 1.08 |
| 01/14 | 818 | 829 | 808 | 826 | +0.73% | 258,600 | 574億8039万 | +3.12% | 18.34 | 1.05 |
| 01/10 | 816 | 820 | 808 | 820 | 0% | 135,000 | 570億6286万 | +2.37% | 18.21 | 1.04 |
| 01/09 | 821 | 821 | 810 | 820 | -0.12% | 105,100 | 570億6286万 | +2.37% | 18.21 | 1.04 |
| 01/08 | 812 | 821 | 812 | 821 | +1.48% | 86,000 | 571億3245万 | +2.63% | 18.23 | 1.05 |
| 01/07 | 808 | 815 | 806 | 809 | -0.37% | 95,200 | 562億9738万 | +1.13% | 17.96 | 1.03 |
| 01/06 | 828 | 828 | 809 | 812 | -1.58% | 143,700 | 565億615万 | +1.37% | 18.03 | 1.03 |
| 2013 |
| 12/30 | 826 | 829 | 820 | 825 | +0.73% | 128,500 | 574億1080万 | +2.87% | 18.32 | 1.05 |
| 12/27 | 810 | 823 | 809 | 819 | +1.99% | 186,700 | 569億9327万 | +2.25% | 18.19 | 1.04 |
| 12/26 | 799 | 807 | 795 | 803 | +1.65% | 120,400 | 558億7985万 | +0.5% | 17.83 | 1.02 |
| 12/25 | 792 | 793 | 782 | 790 | -0.38% | 190,000 | 549億7519万 | -0.88% | 17.54 | 1.01 |
| 12/24 | 786 | 808 | 783 | 793 | +0.63% | 263,700 | 551億8396万 | -0.25% | 17.61 | 1.01 |
| 12/20 | 786 | 794 | 780 | 788 | +0.25% | 162,900 | 548億3601万 | -0.63% | 17.5 | 1 |
| 12/19 | 804 | 806 | 780 | 786 | -1.26% | 216,800 | 546億9684万 | -0.76% | 17.45 | 1 |
| 12/18 | 772 | 808 | 772 | 796 | +2.71% | 312,400 | 553億9272万 | +0.76% | 17.68 | 1.01 |
| 12/17 | 776 | 784 | 771 | 775 | -0.13% | 94,300 | 539億3136万 | -1.52% | 17.21 | 0.99 |
| 12/16 | 791 | 796 | 771 | 776 | -1.9% | 127,800 | 540億95万 | -1.15% | 17.23 | 0.99 |
| 12/13 | 790 | 804 | 790 | 791 | -0.38% | 218,600 | 550億4478万 | +1.02% | 17.56 | 1.01 |
| 12/12 | 804 | 804 | 791 | 794 | -1.37% | 89,100 | 552億5355万 | +1.79% | 17.63 | 1.01 |
| 12/11 | 802 | 808 | 796 | 805 | +0.37% | 115,900 | 560億1902万 | +3.6% | 17.88 | 1.03 |
| 12/10 | 800 | 805 | 793 | 802 | +0.75% | 77,400 | 558億1026万 | +3.62% | 17.81 | 1.02 |
| 12/09 | 792 | 797 | 788 | 796 | +1.02% | 78,500 | 553億9272万 | +3.24% | 17.68 | 1.01 |
| 12/06 | 775 | 791 | 775 | 788 | +1.16% | 92,400 | 548億3601万 | +2.6% | 17.5 | 1 |
| 12/05 | 799 | 799 | 776 | 779 | -1.27% | 165,100 | 542億971万 | +1.7% | 17.3 | 0.99 |
| 12/04 | 808 | 809 | 785 | 789 | -2.59% | 196,900 | 549億560万 | +3.27% | 17.52 | 1 |
| 12/03 | 834 | 834 | 806 | 810 | -2.53% | 154,200 | 563億6697万 | +6.3% | 17.99 | 1.03 |
| 12/02 | 817 | 835 | 812 | 831 | +1.84% | 119,100 | 578億2833万 | +9.49% | 18.45 | 1.06 |
| 11/29 | 807 | 820 | 806 | 816 | +0.49% | 133,800 | 567億8450万 | +8.08% | 18.12 | 1.04 |
| 11/28 | 820 | 826 | 807 | 812 | -1.22% | 103,500 | 565億615万 | +7.84% | 18.03 | 1.03 |
| 11/27 | 835 | 836 | 819 | 822 | -1.67% | 110,700 | 572億203万 | +9.6% | 18.25 | 1.05 |
| 11/26 | 836 | 838 | 803 | 836 | -0.12% | 329,700 | 581億7628万 | +11.91% | 18.56 | 1.06 |
| 11/25 | 817 | 838 | 811 | 837 | +6.35% | 492,100 | 582億4587万 | +12.5% | 18.59 | 1.07 |
| 11/22 | 766 | 789 | 766 | 787 | +3.42% | 301,800 | 547億6642万 | +6.35% | 17.48 | 1 |
| 11/21 | 757 | 764 | 754 | 761 | +0.93% | 110,200 | 529億5711万 | +3.12% | 16.9 | 0.97 |
| 11/20 | 756 | 759 | 752 | 754 | +0.13% | 46,300 | 524億6999万 | +2.17% | 16.74 | 0.96 |
| 11/19 | 754 | 757 | 748 | 753 | +0.4% | 71,800 | 524億40万 | +2.17% | 16.72 | 0.96 |
| 11/18 | 750 | 754 | 745 | 750 | +0.67% | 82,200 | 521億9164万 | +1.76% | 16.65 | 0.96 |
| 11/15 | 735 | 750 | 735 | 745 | +1.5% | 118,800 | 518億4369万 | +1.22% | 16.54 | 0.95 |
| 11/14 | 733 | 740 | 729 | 734 | +0.69% | 102,500 | 510億7822万 | -0.14% | 16.3 | 0.93 |
| 11/13 | 738 | 739 | 726 | 729 | -1.09% | 55,400 | 507億3027万 | -0.68% | 16.19 | 0.93 |
| 11/12 | 723 | 737 | 722 | 737 | +2.08% | 95,100 | 512億8698万 | +0.41% | 16.37 | 0.94 |
| 11/11 | 724 | 728 | 717 | 722 | +0.42% | 69,200 | 502億4315万 | -1.5% | 16.03 | 0.92 |
| 11/08 | 716 | 720 | 715 | 719 | 0% | 75,000 | 500億3438万 | -1.91% | 15.97 | 0.92 |
| 11/07 | 732 | 732 | 716 | 719 | -1.91% | 90,500 | 500億3438万 | -2.18% | 15.97 | 0.92 |
| 11/06 | 719 | 733 | 716 | 733 | +1.95% | 110,700 | 510億863万 | -0.54% | 16.28 | 0.93 |
| 11/05 | 728 | 732 | 713 | 719 | -0.96% | 99,600 | 500億3438万 | -2.84% | 15.97 | 0.92 |
| 11/01 | 726 | 731 | 723 | 726 | -0.27% | 77,200 | 505億2150万 | -2.16% | 16.12 | 0.92 |
| 10/31 | 738 | 742 | 725 | 728 | -1.36% | 104,900 | 506億6068万 | -2.28% | 16.17 | 0.93 |
| 10/30 | 731 | 740 | 731 | 738 | +0.82% | 86,800 | 513億5657万 | -1.2% | 16.39 | 0.94 |
| 10/29 | 732 | 737 | 728 | 732 | -0.81% | 86,500 | 509億3904万 | -2.4% | 16.25 | 0.93 |
| 10/28 | 739 | 743 | 735 | 738 | 0% | 54,600 | 513億5657万 | -1.86% | 16.39 | 0.94 |
| 10/25 | 747 | 749 | 738 | 738 | -1.2% | 83,700 | 513億5657万 | -2.12% | 16.39 | 0.94 |
| 10/24 | 740 | 749 | 736 | 747 | +0.81% | 70,100 | 519億8287万 | -1.19% | 16.59 | 0.95 |
| 10/23 | 759 | 762 | 741 | 741 | -2.37% | 134,000 | 515億6534万 | -2.24% | 16.45 | 0.94 |
| 10/22 | 752 | 760 | 750 | 759 | +0.8% | 105,500 | 528億1794万 | -0.26% | 16.85 | 0.97 |
| 10/21 | 740 | 754 | 739 | 753 | +2.17% | 163,800 | 524億40万 | -1.31% | 16.72 | 0.96 |
| 10/18 | 743 | 746 | 734 | 737 | -1.21% | 98,600 | 512億8698万 | -3.66% | 16.37 | 0.94 |
| 10/17 | 746 | 752 | 740 | 746 | +0.13% | 83,700 | 519億1328万 | -2.86% | 16.57 | 0.95 |
| 10/16 | 742 | 745 | 737 | 745 | +0.4% | 75,500 | 518億4369万 | -3.37% | 16.54 | 0.95 |
| 10/15 | 744 | 750 | 740 | 742 | +0.13% | 83,800 | 516億3493万 | -3.89% | 16.48 | 0.94 |
| 10/11 | 740 | 745 | 734 | 741 | +0.82% | 184,700 | 515億6534万 | -4.26% | 16.45 | 0.94 |
| 10/10 | 728 | 738 | 727 | 735 | +1.24% | 219,900 | 511億4780万 | -5.28% | 16.32 | 0.94 |
| 10/09 | 701 | 728 | 701 | 726 | +3.27% | 226,200 | 505億2150万 | -6.68% | 16.12 | 0.92 |
| 10/08 | 705 | 713 | 701 | 703 | -1.54% | 198,700 | 489億2096万 | -9.99% | 15.61 | 0.9 |
| 10/07 | 719 | 736 | 708 | 714 | -0.97% | 208,600 | 496億8644万 | -8.93% | 15.85 | 0.91 |
| 10/04 | 733 | 733 | 716 | 721 | -1.64% | 219,600 | 501億7356万 | -8.27% | 16.01 | 0.92 |
| 10/03 | 748 | 749 | 732 | 733 | -2.91% | 175,500 | 510億863万 | -7.1% | 16.28 | 0.93 |
| 10/02 | 775 | 782 | 755 | 755 | -3.45% | 261,900 | 525億3958万 | -4.67% | 16.77 | 0.96 |
| 10/01 | 785 | 800 | 782 | 782 | -0.89% | 197,600 | 544億1848万 | -1.51% | 17.36 | 1 |
