株価チャート
2013/08/13～2014/01/10
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 |
| 01/10 | 1,522 | 1,523 | 1,482 | 1,522 | 0% | 48,300 | 453億7542万 | +6.96% | 12.31 | 0.59 |
| 01/09 | 1,530 | 1,531 | 1,505 | 1,522 | -0.52% | 35,600 | 453億7542万 | +7.64% | 12.31 | 0.59 |
| 01/08 | 1,511 | 1,536 | 1,500 | 1,530 | +1.39% | 72,700 | 456億1392万 | +8.9% | 12.38 | 0.59 |
| 01/07 | 1,517 | 1,545 | 1,482 | 1,509 | -1.44% | 145,200 | 449億8785万 | +8.17% | 12.21 | 0.58 |
| 01/06 | 1,620 | 1,629 | 1,510 | 1,531 | -7.04% | 260,400 | 456億4374万 | +10.3% | 12.38 | 0.59 |
| 2013 |
| 12/30 | 1,640 | 1,737 | 1,585 | 1,647 | +5.51% | 335,500 | 491億205万 | +19.43% | 13.32 | 0.64 |
| 12/27 | 1,485 | 1,602 | 1,485 | 1,561 | +6.63% | 232,300 | 465億3813万 | +14.36% | 12.63 | 0.6 |
| 12/26 | 1,444 | 1,467 | 1,435 | 1,464 | +2.66% | 46,400 | 436億4627万 | +7.96% | 11.84 | 0.57 |
| 12/25 | 1,436 | 1,477 | 1,406 | 1,426 | -0.7% | 106,400 | 425億1337万 | +5.63% | 11.53 | 0.55 |
| 12/24 | 1,477 | 1,485 | 1,422 | 1,436 | -2.11% | 98,900 | 428億1150万 | +6.85% | 11.61 | 0.56 |
| 12/20 | 1,404 | 1,469 | 1,404 | 1,467 | +4.64% | 118,300 | 437億3570万 | +9.56% | 11.87 | 0.57 |
| 12/19 | 1,438 | 1,438 | 1,393 | 1,402 | -1.61% | 73,400 | 417億9786万 | +5.26% | 11.34 | 0.54 |
| 12/18 | 1,364 | 1,435 | 1,364 | 1,425 | +4.63% | 120,700 | 424億8356万 | +7.3% | 11.53 | 0.55 |
| 12/17 | 1,398 | 1,425 | 1,343 | 1,362 | -2.99% | 93,000 | 406億534万 | +2.95% | 11.02 | 0.53 |
| 12/16 | 1,435 | 1,457 | 1,398 | 1,404 | -2.09% | 60,400 | 418億5748万 | +6.28% | 11.36 | 0.54 |
| 12/13 | 1,390 | 1,470 | 1,385 | 1,434 | +3.91% | 191,300 | 427億5187万 | +8.97% | 11.6 | 0.55 |
| 12/12 | 1,357 | 1,387 | 1,344 | 1,380 | +0.51% | 72,000 | 411億4197万 | +5.34% | 11.16 | 0.53 |
| 12/11 | 1,360 | 1,379 | 1,350 | 1,373 | +1.4% | 63,000 | 409億3328万 | +5.21% | 11.11 | 0.53 |
| 12/10 | 1,339 | 1,360 | 1,339 | 1,354 | +0.67% | 47,500 | 403億6683万 | +3.99% | 10.95 | 0.52 |
| 12/09 | 1,323 | 1,348 | 1,323 | 1,345 | +2.59% | 46,700 | 400億9851万 | +3.62% | 10.88 | 0.52 |
| 12/06 | 1,288 | 1,314 | 1,286 | 1,311 | +1.08% | 56,600 | 390億8487万 | +1.24% | 10.6 | 0.51 |
| 12/05 | 1,290 | 1,304 | 1,289 | 1,297 | +1.25% | 42,200 | 386億6749万 | +0.31% | 10.49 | 0.5 |
| 12/04 | 1,290 | 1,301 | 1,281 | 1,281 | -1.08% | 34,000 | 381億9048万 | -0.93% | 10.36 | 0.5 |
| 12/03 | 1,306 | 1,308 | 1,290 | 1,295 | -0.08% | 28,600 | 386億786万 | +0.15% | 10.47 | 0.5 |
| 12/02 | 1,316 | 1,319 | 1,296 | 1,296 | -0.08% | 49,900 | 386億3768万 | +0.23% | 10.48 | 0.5 |
| 11/29 | 1,290 | 1,301 | 1,283 | 1,297 | +0.15% | 45,000 | 386億6749万 | +0.46% | 10.49 | 0.5 |
| 11/28 | 1,300 | 1,313 | 1,291 | 1,295 | +0.23% | 40,100 | 386億786万 | +0.23% | 10.47 | 0.5 |
| 11/27 | 1,318 | 1,318 | 1,284 | 1,292 | -1.75% | 31,600 | 385億1842万 | +0.08% | 10.45 | 0.5 |
| 11/26 | 1,292 | 1,315 | 1,288 | 1,315 | +0.69% | 49,800 | 392億412万 | +1.78% | 10.64 | 0.51 |
| 11/25 | 1,299 | 1,314 | 1,280 | 1,306 | -0.31% | 58,800 | 389億3581万 | +1.16% | 10.56 | 0.5 |
| 11/22 | 1,322 | 1,331 | 1,306 | 1,310 | -1.06% | 36,200 | 390億5506万 | +1.55% | 10.6 | 0.51 |
| 11/21 | 1,311 | 1,325 | 1,306 | 1,324 | +0.99% | 28,300 | 394億7244万 | +2.72% | 10.71 | 0.51 |
| 11/20 | 1,312 | 1,336 | 1,291 | 1,311 | +1.16% | 81,900 | 390億8487万 | +1.86% | 10.6 | 0.51 |
| 11/19 | 1,288 | 1,304 | 1,287 | 1,296 | -0.99% | 27,900 | 386億3768万 | +0.86% | 10.48 | 0.5 |
| 11/18 | 1,306 | 1,312 | 1,288 | 1,309 | +1.08% | 66,100 | 390億2525万 | +1.95% | 10.59 | 0.51 |
| 11/15 | 1,311 | 1,311 | 1,280 | 1,295 | -0.23% | 54,800 | 386億786万 | +1.25% | 10.47 | 0.5 |
| 11/14 | 1,309 | 1,313 | 1,291 | 1,298 | -0.08% | 32,000 | 386億9730万 | +1.8% | 10.5 | 0.5 |
| 11/13 | 1,312 | 1,312 | 1,271 | 1,299 | -0.38% | 40,300 | 387億2712万 | +2.28% | 10.51 | 0.5 |
| 11/12 | 1,283 | 1,305 | 1,267 | 1,304 | +1.64% | 20,700 | 388億7618万 | +3.08% | 10.55 | 0.5 |
| 11/11 | 1,310 | 1,312 | 1,270 | 1,283 | +0.08% | 30,400 | 382億5011万 | +1.74% | 10.38 | 0.5 |
| 11/08 | 1,269 | 1,293 | 1,265 | 1,282 | +1.02% | 29,100 | 382億2029万 | +1.75% | 10.37 | 0.5 |
| 11/07 | 1,294 | 1,294 | 1,264 | 1,269 | -0.55% | 9,900 | 378億3272万 | +0.79% | 10.26 | 0.49 |
| 11/06 | 1,256 | 1,284 | 1,256 | 1,276 | +1.51% | 8,700 | 380億4142万 | +1.35% | 10.32 | 0.49 |
| 11/05 | 1,271 | 1,293 | 1,250 | 1,257 | -1.49% | 21,900 | 374億7497万 | -0.32% | 10.17 | 0.49 |
| 11/01 | 1,270 | 1,293 | 1,264 | 1,276 | +0.47% | 18,600 | 380億4142万 | +0.79% | 10.32 | 0.49 |
| 10/31 | 1,297 | 1,300 | 1,267 | 1,270 | -2.08% | 19,600 | 378億6254万 | 0% | 10.27 | 0.49 |
| 10/30 | 1,285 | 1,300 | 1,285 | 1,297 | +1.57% | 27,400 | 386億6749万 | +1.89% | 10.49 | 0.5 |
| 10/29 | 1,290 | 1,292 | 1,271 | 1,277 | -0.93% | 17,600 | 380億7123万 | +0.16% | 10.33 | 0.49 |
| 10/28 | 1,253 | 1,289 | 1,253 | 1,289 | +2.55% | 16,200 | 384億2899万 | +0.86% | 10.43 | 0.5 |
| 10/25 | 1,296 | 1,296 | 1,251 | 1,257 | -3.46% | 80,100 | 374億7497万 | -1.8% | 10.17 | 0.49 |
| 10/24 | 1,281 | 1,304 | 1,280 | 1,302 | +0.93% | 13,900 | 388億1655万 | +1.48% | 10.53 | 0.5 |
| 10/23 | 1,300 | 1,314 | 1,290 | 1,290 | -1% | 24,200 | 384億5880万 | +0.55% | 10.43 | 0.5 |
| 10/22 | 1,299 | 1,313 | 1,298 | 1,303 | +0.39% | 20,600 | 388億4637万 | +1.4% | 10.54 | 0.5 |
| 10/21 | 1,291 | 1,300 | 1,290 | 1,298 | +1.17% | 13,800 | 386億9730万 | +0.85% | 10.5 | 0.5 |
| 10/18 | 1,292 | 1,293 | 1,280 | 1,283 | -0.7% | 10,400 | 382億5011万 | -0.47% | 10.38 | 0.5 |
| 10/17 | 1,259 | 1,292 | 1,259 | 1,292 | +2.62% | 33,200 | 385億1842万 | +0.08% | 10.45 | 0.5 |
| 10/16 | 1,259 | 1,267 | 1,247 | 1,259 | +0.24% | 10,700 | 375億3459万 | -2.63% | 10.18 | 0.49 |
| 10/15 | 1,277 | 1,278 | 1,241 | 1,256 | -1.57% | 41,900 | 374億4516万 | -3.01% | 10.16 | 0.49 |
| 10/11 | 1,215 | 1,278 | 1,215 | 1,276 | +6.42% | 85,500 | 380億4142万 | -1.77% | 10.32 | 0.49 |
| 10/10 | 1,180 | 1,216 | 1,157 | 1,199 | +1.61% | 93,100 | 357億4581万 | -7.84% | 9.7 | 0.46 |
| 10/09 | 1,168 | 1,200 | 1,157 | 1,180 | -0.59% | 67,100 | 351億7937万 | -9.58% | 9.54 | 0.46 |
| 10/08 | 1,150 | 1,201 | 1,112 | 1,187 | +2.86% | 97,800 | 353億8806万 | -9.39% | 9.6 | 0.46 |
| 10/07 | 1,206 | 1,206 | 1,150 | 1,154 | -4.55% | 70,300 | 344億423万 | -12.11% | 9.33 | 0.45 |
| 10/04 | 1,247 | 1,247 | 1,190 | 1,209 | -3.59% | 73,200 | 360億4394万 | -8.27% | 9.78 | 0.47 |
| 10/03 | 1,249 | 1,268 | 1,229 | 1,254 | -0.4% | 91,500 | 373億8553万 | -5.07% | 10.14 | 0.48 |
| 10/02 | 1,275 | 1,283 | 1,236 | 1,259 | -1.1% | 85,200 | 375億3459万 | -4.69% | 10.18 | 0.49 |
| 10/01 | 1,338 | 1,339 | 1,273 | 1,273 | -4.79% | 66,200 | 379億5198万 | -3.71% | 10.3 | 0.49 |
| 09/30 | 1,366 | 1,367 | 1,329 | 1,337 | -2.41% | 24,300 | 398億6001万 | +1.13% | 10.81 | 0.52 |
| 09/27 | 1,371 | 1,374 | 1,341 | 1,370 | 0% | 10,200 | 408億4384万 | +3.79% | 11.08 | 0.53 |
| 09/26 | 1,343 | 1,378 | 1,318 | 1,370 | +1.56% | 33,800 | 408億4384万 | +4.18% | 11.08 | 0.53 |
| 09/25 | 1,350 | 1,356 | 1,337 | 1,349 | +0.15% | 23,800 | 402億1777万 | +2.98% | 10.91 | 0.52 |
| 09/24 | 1,345 | 1,350 | 1,329 | 1,347 | -0.07% | 44,600 | 401億5814万 | +3.06% | 10.9 | 0.52 |
| 09/20 | 1,325 | 1,349 | 1,325 | 1,348 | +0.82% | 17,400 | 401億8795万 | +3.37% | 10.9 | 0.52 |
| 09/19 | 1,332 | 1,338 | 1,315 | 1,337 | +0.38% | 38,000 | 398億6001万 | +2.77% | 10.81 | 0.52 |
| 09/18 | 1,330 | 1,337 | 1,320 | 1,332 | +1.22% | 15,400 | 397億1095万 | +2.54% | 10.77 | 0.51 |
| 09/17 | 1,344 | 1,344 | 1,302 | 1,316 | -2.16% | 32,600 | 392億3394万 | +1.39% | 10.64 | 0.51 |
| 09/13 | 1,330 | 1,349 | 1,330 | 1,345 | 0% | 44,000 | 400億9851万 | +3.86% | 10.88 | 0.52 |
| 09/12 | 1,338 | 1,345 | 1,325 | 1,345 | +0.52% | 17,600 | 400億9851万 | +4.26% | 10.88 | 0.52 |
| 09/11 | 1,348 | 1,348 | 1,323 | 1,338 | -0.45% | 17,300 | 398億8982万 | +4.21% | 10.82 | 0.52 |
| 09/10 | 1,342 | 1,346 | 1,332 | 1,344 | +0.9% | 15,300 | 400億6870万 | +4.92% | 10.87 | 0.52 |
| 09/09 | 1,330 | 1,340 | 1,325 | 1,332 | +0.83% | 16,600 | 397億1095万 | +4.23% | 10.77 | 0.51 |
| 09/06 | 1,341 | 1,341 | 1,310 | 1,321 | -1.49% | 13,200 | 393億8300万 | +3.61% | 10.68 | 0.51 |
| 09/05 | 1,329 | 1,342 | 1,323 | 1,341 | +0.9% | 20,200 | 399億7926万 | +5.42% | 10.85 | 0.52 |
| 09/04 | 1,318 | 1,329 | 1,315 | 1,329 | +0.68% | 23,500 | 396億2151万 | +4.73% | 10.75 | 0.51 |
| 09/03 | 1,299 | 1,320 | 1,299 | 1,320 | +2.72% | 27,700 | 393億5319万 | +4.18% | 10.68 | 0.51 |
| 09/02 | 1,260 | 1,290 | 1,260 | 1,285 | +2.07% | 18,700 | 383億973万 | +1.58% | 10.39 | 0.5 |
| 08/30 | 1,285 | 1,297 | 1,241 | 1,259 | -2.1% | 33,200 | 375億3459万 | -0.4% | 10.18 | 0.49 |
| 08/29 | 1,280 | 1,300 | 1,257 | 1,286 | +0.7% | 21,200 | 383億3955万 | +1.58% | 10.4 | 0.5 |
| 08/28 | 1,269 | 1,280 | 1,256 | 1,277 | +0.16% | 29,000 | 380億7123万 | +0.87% | 10.33 | 0.49 |
| 08/27 | 1,275 | 1,280 | 1,256 | 1,275 | 0% | 15,400 | 380億1160万 | +0.63% | 10.31 | 0.49 |
| 08/26 | 1,280 | 1,305 | 1,271 | 1,275 | +0.08% | 29,500 | 380億1160万 | +0.55% | 10.31 | 0.49 |
| 08/23 | 1,287 | 1,306 | 1,260 | 1,274 | -0.39% | 57,300 | 379億8179万 | +0.39% | 10.3 | 0.49 |
| 08/22 | 1,248 | 1,280 | 1,237 | 1,279 | +2.98% | 61,800 | 381億3086万 | +0.71% | 10.35 | 0.49 |
| 08/21 | 1,251 | 1,257 | 1,229 | 1,242 | -0.72% | 31,100 | 370億2777万 | -2.2% | 10.05 | 0.48 |
| 08/20 | 1,264 | 1,276 | 1,244 | 1,251 | -1.57% | 28,100 | 372億9609万 | -1.65% | 10.12 | 0.48 |
| 08/19 | 1,271 | 1,278 | 1,264 | 1,271 | 0% | 28,400 | 378億9235万 | -0.31% | 10.28 | 0.49 |
| 08/16 | 1,268 | 1,279 | 1,249 | 1,271 | -0.78% | 18,000 | 378億9235万 | -0.39% | 10.28 | 0.49 |
| 08/15 | 1,294 | 1,294 | 1,275 | 1,281 | -1.16% | 26,100 | 381億9048万 | +0.31% | 10.36 | 0.5 |
| 08/14 | 1,295 | 1,297 | 1,268 | 1,296 | +0.54% | 36,000 | 386億3768万 | +1.57% | 10.48 | 0.5 |
| 08/13 | 1,250 | 1,289 | 1,250 | 1,289 | +3.29% | 37,300 | 384億2899万 | +1.26% | 10.43 | 0.5 |
