株価チャート
2013/09/06～2014/02/06
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 |
| 02/06 | 1,124 | 1,135 | 1,109 | 1,114 | -0.27% | 223,000 | 523億9502万 | -11.66% | 41.02 | 1.05 |
| 02/05 | 1,120 | 1,130 | 1,101 | 1,117 | +1.64% | 183,400 | 525億3612万 | -11.7% | 41.13 | 1.05 |
| 02/04 | 1,127 | 1,137 | 1,098 | 1,099 | -6.07% | 308,300 | 516億8952万 | -13.46% | 40.47 | 1.03 |
| 02/03 | 1,189 | 1,197 | 1,157 | 1,170 | -1.52% | 295,500 | 550億2888万 | -8.24% | 43.08 | 1.1 |
| 01/31 | 1,182 | 1,200 | 1,177 | 1,188 | +0.59% | 246,200 | 558億7548万 | -7.04% | 43.75 | 1.12 |
| 01/30 | 1,179 | 1,190 | 1,174 | 1,181 | -2.88% | 283,300 | 555億4624万 | -7.59% | 43.49 | 1.11 |
| 01/29 | 1,210 | 1,220 | 1,196 | 1,216 | +1.33% | 257,200 | 571億9241万 | -4.85% | 44.78 | 1.14 |
| 01/28 | 1,200 | 1,223 | 1,194 | 1,200 | +0.42% | 345,800 | 564億3988万 | -5.96% | 44.19 | 1.13 |
| 01/27 | 1,217 | 1,219 | 1,194 | 1,195 | -4.63% | 510,800 | 562億471万 | -6.13% | 44 | 1.12 |
| 01/24 | 1,268 | 1,268 | 1,236 | 1,253 | -1.18% | 461,800 | 589億3264万 | -1.34% | 46.14 | 1.18 |
| 01/23 | 1,330 | 1,331 | 1,260 | 1,268 | -5.44% | 792,600 | 596億3814万 | +0.16% | 46.69 | 1.19 |
| 01/22 | 1,346 | 1,369 | 1,333 | 1,341 | -1.83% | 313,500 | 630億7156万 | +6.26% | 49.38 | 1.26 |
| 01/21 | 1,355 | 1,372 | 1,335 | 1,366 | -0.58% | 487,900 | 642億4739万 | +8.76% | 50.3 | 1.28 |
| 01/20 | 1,400 | 1,400 | 1,367 | 1,374 | -1.86% | 139,600 | 646億2366万 | +10.1% | 50.59 | 1.29 |
| 01/17 | 1,387 | 1,417 | 1,382 | 1,400 | -0.21% | 236,100 | 658億4652万 | +12.9% | 51.55 | 1.32 |
| 01/16 | 1,371 | 1,422 | 1,371 | 1,403 | +3.85% | 411,900 | 659億8762万 | +14.07% | 51.66 | 1.32 |
| 01/15 | 1,374 | 1,383 | 1,343 | 1,351 | -1.17% | 343,300 | 635億4189万 | +10.56% | 49.75 | 1.27 |
| 01/14 | 1,339 | 1,390 | 1,322 | 1,367 | +0.07% | 457,300 | 642億9443万 | +12.42% | 50.34 | 1.29 |
| 01/10 | 1,365 | 1,380 | 1,349 | 1,366 | +0.07% | 369,900 | 642億4739万 | +12.99% | 50.3 | 1.28 |
| 01/09 | 1,269 | 1,368 | 1,225 | 1,365 | +10.08% | 946,300 | 642億36万 | +13.56% | 50.26 | 1.28 |
| 01/08 | 1,231 | 1,247 | 1,224 | 1,240 | +0.98% | 292,000 | 583億2121万 | +3.77% | 45.66 | 1.17 |
| 01/07 | 1,253 | 1,253 | 1,225 | 1,228 | -1.52% | 279,600 | 577億5681万 | +2.93% | 45.22 | 1.15 |
| 01/06 | 1,240 | 1,257 | 1,227 | 1,247 | +1.71% | 292,300 | 586億5044万 | +4.7% | 45.92 | 1.17 |
| 2013 |
| 12/30 | 1,246 | 1,249 | 1,218 | 1,226 | -1.45% | 332,600 | 576億6274万 | +3.11% | 45.14 | 1.15 |
| 12/27 | 1,232 | 1,246 | 1,221 | 1,244 | +1.06% | 198,000 | 585億934万 | +4.71% | 45.81 | 1.17 |
| 12/26 | 1,229 | 1,243 | 1,221 | 1,231 | +0.98% | 187,900 | 578億9791万 | +3.79% | 45.33 | 1.16 |
| 12/25 | 1,232 | 1,239 | 1,214 | 1,219 | -1.3% | 328,600 | 573億3351万 | +2.96% | 44.89 | 1.15 |
| 12/24 | 1,248 | 1,264 | 1,220 | 1,235 | -0.96% | 405,000 | 580億8604万 | +4.57% | 45.48 | 1.16 |
| 12/20 | 1,199 | 1,248 | 1,197 | 1,247 | +4.35% | 524,000 | 586億5044万 | +5.77% | 45.92 | 1.17 |
| 12/19 | 1,183 | 1,199 | 1,181 | 1,195 | +0.93% | 274,900 | 562億471万 | +1.62% | 44 | 1.12 |
| 12/18 | 1,156 | 1,190 | 1,156 | 1,184 | +2.42% | 291,600 | 556億8734万 | +0.77% | 43.6 | 1.11 |
| 12/17 | 1,129 | 1,168 | 1,129 | 1,156 | +2.57% | 258,800 | 543億7041万 | -1.53% | 42.57 | 1.09 |
| 12/16 | 1,116 | 1,142 | 1,115 | 1,127 | +0.81% | 213,300 | 530億645万 | -4.09% | 41.5 | 1.06 |
| 12/13 | 1,159 | 1,159 | 1,117 | 1,118 | -3.95% | 497,200 | 525億8315万 | -4.77% | 41.17 | 1.05 |
| 12/12 | 1,160 | 1,172 | 1,150 | 1,164 | -0.26% | 141,200 | 547億4668万 | -0.77% | 42.86 | 1.09 |
| 12/11 | 1,167 | 1,170 | 1,155 | 1,167 | -0.6% | 187,600 | 548億8778万 | -0.26% | 42.97 | 1.1 |
| 12/10 | 1,173 | 1,180 | 1,161 | 1,174 | -0.09% | 182,200 | 552億1701万 | +0.6% | 43.23 | 1.1 |
| 12/09 | 1,183 | 1,188 | 1,170 | 1,175 | +0.69% | 236,900 | 552億6404万 | +1.03% | 43.27 | 1.1 |
| 12/06 | 1,154 | 1,175 | 1,128 | 1,167 | +0.17% | 284,500 | 548億8778万 | +0.6% | 42.97 | 1.1 |
| 12/05 | 1,188 | 1,198 | 1,161 | 1,165 | -2.51% | 269,800 | 547億9371万 | +0.87% | 42.9 | 1.1 |
| 12/04 | 1,195 | 1,203 | 1,176 | 1,195 | -1.24% | 191,900 | 562億471万 | +3.82% | 44 | 1.12 |
| 12/03 | 1,198 | 1,214 | 1,191 | 1,210 | +1.68% | 342,300 | 569億1021万 | +5.77% | 44.56 | 1.14 |
| 12/02 | 1,192 | 1,199 | 1,182 | 1,190 | 0% | 261,600 | 559億6954万 | +4.57% | 43.82 | 1.12 |
| 11/29 | 1,184 | 1,198 | 1,182 | 1,190 | +0.25% | 234,300 | 559億6954万 | +5.22% | 43.82 | 1.12 |
| 11/28 | 1,188 | 1,194 | 1,181 | 1,187 | +0.34% | 149,600 | 558億2844万 | +5.51% | 43.71 | 1.12 |
| 11/27 | 1,187 | 1,190 | 1,173 | 1,183 | -0.67% | 139,400 | 556億4031万 | +5.63% | 43.56 | 1.11 |
| 11/26 | 1,195 | 1,197 | 1,181 | 1,191 | -0.5% | 163,200 | 560億1658万 | +7.01% | 43.86 | 1.12 |
| 11/25 | 1,199 | 1,202 | 1,179 | 1,197 | +0.42% | 242,300 | 562億9878万 | +8.42% | 44.08 | 1.13 |
| 11/22 | 1,197 | 1,198 | 1,185 | 1,192 | -0.08% | 212,200 | 560億6361万 | +8.86% | 43.89 | 1.12 |
| 11/21 | 1,170 | 1,195 | 1,165 | 1,193 | +2.23% | 358,900 | 561億1064万 | +9.85% | 43.93 | 1.12 |
| 11/20 | 1,165 | 1,172 | 1,160 | 1,167 | -0.09% | 160,400 | 548億8778万 | +8.46% | 42.97 | 1.1 |
| 11/19 | 1,170 | 1,180 | 1,166 | 1,168 | -0.76% | 158,300 | 549億3481万 | +9.47% | 43.01 | 1.1 |
| 11/18 | 1,180 | 1,183 | 1,164 | 1,177 | +0.6% | 282,700 | 553億5811万 | +11.25% | 43.34 | 1.11 |
| 11/15 | 1,168 | 1,184 | 1,163 | 1,170 | +0.17% | 405,200 | 550億2888万 | +11.64% | 43.08 | 1.1 |
| 11/14 | 1,164 | 1,184 | 1,145 | 1,168 | +0.09% | 428,700 | 549億3481万 | +12.42% | 43.01 | 1.1 |
| 11/13 | 1,156 | 1,189 | 1,153 | 1,167 | +0.26% | 497,700 | 548億8778万 | +13.41% | 42.97 | 1.1 |
| 11/12 | 1,134 | 1,170 | 1,130 | 1,164 | +3.65% | 584,100 | 547億4668万 | +14.12% | 42.86 | 1.09 |
| 11/11 | 1,090 | 1,127 | 1,078 | 1,123 | +3.31% | 496,600 | 528億1832万 | +11.08% | 41.35 | 1.06 |
| 11/08 | 1,070 | 1,096 | 1,060 | 1,087 | +0.09% | 426,900 | 511億2512万 | +8.48% | 40.03 | 1.02 |
| 11/07 | 1,100 | 1,108 | 1,079 | 1,086 | -0.82% | 254,800 | 510億7809万 | +9.04% | 39.99 | 1.02 |
| 11/06 | 1,071 | 1,100 | 1,058 | 1,095 | +2.15% | 446,100 | 515億139万 | +10.72% | 40.32 | 1.03 |
| 11/05 | 1,081 | 1,090 | 1,070 | 1,072 | -1.38% | 378,800 | 504億1962万 | +8.94% | 39.47 | 1.01 |
| 11/01 | 1,064 | 1,094 | 1,064 | 1,087 | +2.94% | 870,400 | 511億2512万 | +11.03% | 40.03 | 1.02 |
| 10/31 | 1,060 | 1,080 | 1,051 | 1,056 | +0.48% | 462,100 | 496億6709万 | +8.42% | 38.88 | 0.99 |
| 10/30 | 1,045 | 1,068 | 1,036 | 1,051 | +1.15% | 528,200 | 494億3192万 | +8.35% | 38.7 | 0.99 |
| 10/29 | 1,028 | 1,041 | 1,011 | 1,039 | 0% | 461,700 | 488億6753万 | +7.45% | 38.26 | 0.98 |
| 10/28 | 1,040 | 1,040 | 1,026 | 1,039 | +1.17% | 176,600 | 488億6753万 | +7.78% | 38.26 | 0.98 |
| 10/25 | 1,039 | 1,040 | 1,022 | 1,027 | -1.82% | 251,300 | 483億313万 | +6.87% | 37.82 | 0.97 |
| 10/24 | 1,038 | 1,047 | 1,027 | 1,046 | +0.19% | 322,900 | 491億9676万 | +9.3% | 38.52 | 0.98 |
| 10/23 | 1,012 | 1,048 | 1,009 | 1,044 | +3.16% | 1,127,200 | 491億269万 | +9.43% | 38.44 | 0.98 |
| 10/22 | 986 | 1,023 | 979 | 1,012 | +2.85% | 1,244,200 | 475億9763万 | +6.41% | 37.26 | 0.95 |
| 10/21 | 957 | 990 | 951 | 984 | +2.93% | 812,500 | 462億8070万 | +3.69% | 36.23 | 0.93 |
| 10/18 | 963 | 968 | 947 | 956 | -0.62% | 415,100 | 449億6377万 | +0.84% | 35.2 | 0.9 |
| 10/17 | 958 | 967 | 941 | 962 | +1.8% | 297,800 | 452億4597万 | +1.37% | 35.42 | 0.9 |
| 10/16 | 945 | 950 | 936 | 945 | +0.11% | 321,700 | 444億4640万 | -0.53% | 34.8 | 0.89 |
| 10/15 | 955 | 959 | 938 | 944 | -0.94% | 253,700 | 443億9937万 | -0.74% | 34.76 | 0.89 |
| 10/11 | 945 | 961 | 944 | 953 | +2.14% | 322,700 | 448億2267万 | +0.11% | 35.09 | 0.9 |
| 10/10 | 927 | 941 | 924 | 933 | +0.65% | 338,000 | 438億8200万 | -2.1% | 34.36 | 0.88 |
| 10/09 | 916 | 928 | 915 | 927 | +0.76% | 228,400 | 435億9980万 | -2.93% | 34.13 | 0.87 |
| 10/08 | 939 | 939 | 912 | 920 | -2.54% | 387,000 | 432億7057万 | -3.77% | 33.88 | 0.87 |
| 10/07 | 930 | 957 | 922 | 944 | +1.4% | 538,100 | 443億9937万 | -1.36% | 34.76 | 0.89 |
| 10/04 | 910 | 940 | 907 | 931 | +1.42% | 431,900 | 437億8794万 | -2.72% | 34.28 | 0.88 |
| 10/03 | 913 | 930 | 913 | 918 | -0.76% | 223,200 | 431億7650万 | -4.28% | 33.8 | 0.86 |
| 10/02 | 910 | 937 | 909 | 925 | +0.76% | 604,100 | 435億574万 | -3.85% | 34.06 | 0.87 |
| 10/01 | 950 | 957 | 906 | 918 | -4.57% | 559,400 | 431億7650万 | -4.87% | 33.8 | 0.86 |
| 09/30 | 961 | 972 | 955 | 962 | +0.1% | 168,700 | 452億4597万 | -0.62% | 35.42 | 0.9 |
| 09/27 | 956 | 968 | 952 | 961 | +0.21% | 181,500 | 451億9893万 | -0.72% | 35.39 | 0.9 |
| 09/26 | 957 | 962 | 942 | 959 | 0% | 156,600 | 451億487万 | -1.03% | 35.31 | 0.9 |
| 09/25 | 960 | 967 | 953 | 959 | -0.1% | 89,500 | 451億487万 | -1.03% | 35.31 | 0.9 |
| 09/24 | 953 | 971 | 951 | 960 | -0.21% | 152,500 | 451億5190万 | -1.13% | 35.35 | 0.9 |
| 09/20 | 972 | 979 | 948 | 962 | -0.21% | 239,200 | 452億4597万 | -1.03% | 35.42 | 0.9 |
| 09/19 | 949 | 964 | 948 | 964 | +2.34% | 145,500 | 453億4003万 | -0.92% | 35.5 | 0.91 |
| 09/18 | 971 | 971 | 941 | 942 | -2.89% | 318,600 | 443億530万 | -3.29% | 34.69 | 0.89 |
| 09/17 | 961 | 975 | 954 | 970 | +1.15% | 72,500 | 456億2223万 | -0.51% | 35.72 | 0.91 |
| 09/13 | 959 | 965 | 950 | 959 | -0.21% | 134,200 | 451億487万 | -1.64% | 35.31 | 0.9 |
| 09/12 | 960 | 967 | 951 | 961 | -1.44% | 161,000 | 451億9893万 | -1.44% | 35.39 | 0.9 |
| 09/11 | 992 | 992 | 972 | 975 | -0.71% | 61,600 | 458億5740万 | -0.1% | 35.9 | 0.92 |
| 09/10 | 984 | 984 | 967 | 982 | +0.61% | 115,900 | 461億8663万 | +0.61% | 36.16 | 0.92 |
| 09/09 | 985 | 1,007 | 970 | 976 | +0.1% | 166,900 | 459億443万 | -0.1% | 35.94 | 0.92 |
| 09/06 | 971 | 990 | 950 | 975 | +0.52% | 139,600 | 458億5740万 | -0.31% | 35.9 | 0.92 |
