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 | 1,042 | 1,042 | 1,013 | 1,025 | -1.63% | 2,300 | 267億3151万 | -8.97% | 13.59 | 1.37 |
| 02/27 | 1,060 | 1,060 | 1,041 | 1,042 | -2.34% | 900 | 271億7486万 | -7.71% | 13.82 | 1.39 |
| 02/26 | 1,069 | 1,076 | 1,051 | 1,067 | -2.91% | 8,900 | 278億2685万 | -5.66% | 14.15 | 1.43 |
| 02/25 | 1,101 | 1,105 | 1,090 | 1,099 | +1.2% | 43,300 | 286億6140万 | -2.92% | 14.57 | 1.47 |
| 02/24 | 1,080 | 1,087 | 1,080 | 1,086 | +0.93% | 7,200 | 283億2236万 | -4.15% | 14.4 | 1.45 |
| 02/21 | 1,098 | 1,098 | 1,062 | 1,076 | -0.92% | 5,700 | 280億6157万 | -5.11% | 14.27 | 1.44 |
| 02/20 | 1,098 | 1,098 | 1,086 | 1,086 | -1.18% | 4,800 | 283億2236万 | -4.32% | 14.4 | 1.45 |
| 02/19 | 1,088 | 1,100 | 1,085 | 1,099 | +1.48% | 3,400 | 286億6140万 | -2.92% | 14.57 | 1.47 |
| 02/18 | 1,065 | 1,085 | 1,065 | 1,083 | +1.79% | 600 | 282億4412万 | -4.07% | 14.36 | 1.45 |
| 02/17 | 1,064 | 1,064 | 1,064 | 1,064 | 0% | 800 | 277億4861万 | -5.51% | 14.11 | 1.42 |
| 02/14 | 1,100 | 1,101 | 1,051 | 1,064 | -4.14% | 8,600 | 277億4861万 | -5.25% | 14.11 | 1.42 |
| 02/13 | 1,100 | 1,130 | 1,100 | 1,110 | +0.91% | 1,400 | 289億4827万 | -0.98% | 14.72 | 1.49 |
| 02/12 | 1,129 | 1,129 | 1,098 | 1,100 | -2.65% | 4,600 | 286億8748万 | -1.43% | 14.59 | 1.47 |
| 02/10 | 1,195 | 1,199 | 1,121 | 1,130 | -5.36% | 6,400 | 294億6986万 | +1.62% | 14.98 | 1.51 |
| 02/07 | 1,189 | 1,194 | 1,189 | 1,194 | +0.42% | 400 | 311億3895万 | +7.96% | 15.83 | 1.6 |
| 02/06 | 1,199 | 1,200 | 1,189 | 1,189 | -0.83% | 1,700 | 310億855万 | +8.29% | 15.77 | 1.59 |
| 02/05 | 1,185 | 1,200 | 1,178 | 1,199 | -7.77% | 6,800 | 312億6935万 | +10.1% | 15.9 | 1.61 |
| 02/04 | 1,188 | 1,300 | 1,141 | 1,300 | +8.33% | 12,600 | 339億338万 | +20.48% | 17.24 | 1.74 |
| 02/03 | 1,198 | 1,200 | 1,176 | 1,200 | 0% | 2,900 | 312億9543万 | +12.57% | 15.91 | 1.61 |
| 01/31 | 1,198 | 1,200 | 1,181 | 1,200 | +1.52% | 900 | 312億9543万 | +13.64% | 15.91 | 1.61 |
| 01/30 | 1,155 | 1,187 | 1,151 | 1,182 | -3.04% | 4,000 | 308億2600万 | +12.89% | 15.67 | 1.58 |
| 01/29 | 1,100 | 1,238 | 1,100 | 1,219 | +11.83% | 29,100 | 317億9094万 | +17.44% | 16.16 | 1.63 |
| 01/28 | 1,100 | 1,100 | 1,065 | 1,090 | -2.24% | 2,600 | 284億2668万 | +5.93% | 14.45 | 1.46 |
| 01/27 | 1,110 | 1,120 | 1,101 | 1,115 | -0.36% | 2,600 | 290億7867万 | +8.89% | 14.79 | 1.49 |
| 01/24 | 1,120 | 1,120 | 1,103 | 1,119 | +0.81% | 4,200 | 291億8299万 | +9.81% | 14.84 | 1.5 |
| 01/23 | 1,110 | 1,110 | 1,096 | 1,110 | +2.49% | 5,300 | 289億4827万 | +9.47% | 14.72 | 1.49 |
| 01/22 | 1,118 | 1,118 | 1,080 | 1,083 | -2.43% | 5,700 | 282億4412万 | +7.33% | 14.36 | 1.45 |
| 01/21 | 1,116 | 1,117 | 1,100 | 1,110 | 0% | 4,700 | 289億4827万 | +10.45% | 14.72 | 1.49 |
| 01/20 | 1,110 | 1,142 | 1,108 | 1,110 | 0% | 3,900 | 289億4827万 | +10.89% | 14.72 | 1.49 |
| 01/17 | 1,110 | 1,110 | 1,090 | 1,110 | 0% | 4,800 | 289億4827万 | +11.45% | 14.72 | 1.49 |
| 01/16 | 1,020 | 1,181 | 1,020 | 1,110 | +8.93% | 18,100 | 289億4827万 | +11.9% | 14.72 | 1.49 |
| 01/15 | 1,019 | 1,019 | 1,011 | 1,019 | +0.89% | 1,600 | 265億7503万 | +3.24% | 13.51 | 1.36 |
| 01/14 | 1,002 | 1,014 | 1,000 | 1,010 | +0.8% | 2,900 | 263億4032万 | +2.33% | 13.39 | 1.35 |
| 01/10 | 1,001 | 1,005 | 1,001 | 1,002 | -0.2% | 1,800 | 261億3168万 | +1.42% | 13.29 | 1.34 |
| 01/09 | 1,003 | 1,004 | 1,000 | 1,004 | +0.3% | 1,500 | 261億8384万 | +1.41% | 13.31 | 1.34 |
| 01/08 | 1,003 | 1,003 | 1,000 | 1,001 | -0.2% | 2,200 | 261億560万 | +1.11% | 13.27 | 1.34 |
| 01/07 | 1,004 | 1,004 | 997 | 1,003 | +0.7% | 2,800 | 261億5776万 | +1.21% | 13.3 | 1.34 |
| 01/06 | 990 | 996 | 990 | 996 | +0.91% | 2,000 | 259億7520万 | +0.5% | 13.21 | 1.33 |
| 2013 |
| 12/30 | 988 | 990 | 979 | 987 | +1.44% | 3,000 | 257億4049万 | -0.5% | 13.09 | 1.32 |
| 12/27 | 973 | 973 | 973 | 973 | +0.41% | 7,100 | 253億7538万 | -2.01% | 12.9 | 1.3 |
| 12/26 | 969 | 970 | 967 | 969 | +0.41% | 3,900 | 252億7106万 | -2.52% | 12.85 | 1.3 |
| 12/25 | 965 | 965 | 950 | 965 | +0.52% | 22,900 | 251億6674万 | -3.11% | 12.8 | 1.29 |
| 12/24 | 956 | 960 | 938 | 960 | +1.05% | 5,700 | 250億3634万 | -3.81% | 12.73 | 1.29 |
| 12/20 | 969 | 970 | 925 | 950 | -2.06% | 10,300 | 247億7555万 | -5% | 12.6 | 1.27 |
| 12/19 | 973 | 973 | 968 | 970 | -0.21% | 3,400 | 252億9714万 | -3.19% | 12.86 | 1.3 |
| 12/18 | 975 | 982 | 972 | 972 | -0.31% | 1,700 | 253億4930万 | -3.19% | 12.89 | 1.3 |
| 12/17 | 978 | 985 | 975 | 975 | -0.31% | 3,700 | 254億2753万 | -3.08% | 12.93 | 1.31 |
| 12/16 | 988 | 988 | 978 | 978 | -0.81% | 2,000 | 255億577万 | -2.88% | 12.97 | 1.31 |
| 12/13 | 985 | 986 | 981 | 986 | +0.1% | 800 | 257億1441万 | -2.18% | 13.08 | 1.32 |
| 12/12 | 979 | 985 | 979 | 985 | -0.2% | 1,700 | 256億8833万 | -2.28% | 13.06 | 1.32 |
| 12/11 | 992 | 992 | 980 | 987 | -0.5% | 5,300 | 257億4049万 | -2.18% | 13.09 | 1.32 |
| 12/10 | 998 | 998 | 980 | 992 | -0.9% | 13,400 | 258億7089万 | -1.68% | 13.15 | 1.33 |
| 12/09 | 1,001 | 1,001 | 1,001 | 1,001 | 0% | 900 | 261億560万 | -0.89% | 13.27 | 1.34 |
| 12/06 | 1,002 | 1,002 | 995 | 1,001 | +0.6% | 3,700 | 261億560万 | -0.99% | 13.27 | 1.34 |
| 12/05 | 1,005 | 1,007 | 995 | 995 | -0.2% | 3,200 | 259億4913万 | -1.58% | 13.19 | 1.33 |
| 12/04 | 1,016 | 1,016 | 980 | 997 | -1.77% | 18,400 | 260億128万 | -1.48% | 13.22 | 1.33 |
| 12/03 | 1,024 | 1,024 | 1,000 | 1,015 | -1.07% | 7,300 | 264億7072万 | +0.2% | 13.46 | 1.36 |
| 12/02 | 1,030 | 1,030 | 1,021 | 1,026 | -2.29% | 2,900 | 267億5759万 | +1.28% | 13.61 | 1.37 |
| 11/29 | 1,019 | 1,050 | 1,015 | 1,050 | +3.24% | 16,200 | 273億8350万 | +3.65% | 13.92 | 1.41 |
| 11/28 | 1,017 | 1,017 | 1,014 | 1,017 | +0.3% | 2,800 | 265億2287万 | +0.49% | 13.48 | 1.36 |
| 11/27 | 1,018 | 1,018 | 1,010 | 1,014 | 0% | 5,300 | 264億4464万 | +0.1% | 13.44 | 1.36 |
| 11/26 | 1,020 | 1,020 | 1,011 | 1,014 | 0% | 11,700 | 264億4464万 | +0.1% | 13.44 | 1.36 |
| 11/25 | 1,020 | 1,020 | 1,009 | 1,014 | 0% | 11,500 | 264億4464万 | +0.1% | 13.44 | 1.36 |
| 11/22 | 1,014 | 1,017 | 1,011 | 1,014 | 0% | 12,500 | 264億4464万 | 0% | 13.44 | 1.36 |
| 11/21 | 1,011 | 1,014 | 1,011 | 1,014 | +0.7% | 8,100 | 264億4464万 | -0.1% | 13.44 | 1.36 |
| 11/20 | 1,014 | 1,014 | 1,000 | 1,007 | -0.69% | 10,000 | 262億6208万 | -0.79% | 13.35 | 1.35 |
| 11/19 | 1,013 | 1,014 | 1,011 | 1,014 | +0.5% | 3,000 | 264億4464万 | -0.2% | 13.44 | 1.36 |
| 11/18 | 1,017 | 1,019 | 1,009 | 1,009 | -0.49% | 11,600 | 263億1424万 | -0.79% | 13.37 | 1.35 |
| 11/15 | 1,016 | 1,016 | 1,013 | 1,014 | -0.1% | 1,100 | 264億4464万 | -0.29% | 13.44 | 1.36 |
| 11/14 | 1,014 | 1,016 | 1,014 | 1,015 | +0.5% | 2,800 | 264億7072万 | -0.2% | 13.45 | 1.36 |
| 11/13 | 1,003 | 1,018 | 1,003 | 1,010 | +1% | 2,800 | 263億4032万 | -0.59% | 13.39 | 1.35 |
| 11/12 | 992 | 1,005 | 992 | 1,000 | -0.4% | 1,600 | 260億7952万 | -1.57% | 13.26 | 1.34 |
| 11/11 | 1,001 | 1,008 | 1,001 | 1,004 | +0.4% | 400 | 261億8384万 | -1.18% | 13.31 | 1.34 |
| 11/08 | 997 | 1,000 | 996 | 1,000 | 0% | 1,200 | 260億7952万 | -1.57% | 13.26 | 1.34 |
| 11/07 | 998 | 1,000 | 998 | 1,000 | +0.2% | 200 | 260億7952万 | -1.57% | 13.26 | 1.34 |
| 11/06 | 1,010 | 1,010 | 997 | 998 | -1.19% | 4,200 | 260億2736万 | -1.87% | 13.23 | 1.34 |
| 11/05 | 1,010 | 1,011 | 1,010 | 1,010 | -0.59% | 3,200 | 263億4032万 | -0.79% | 13.39 | 1.35 |
| 11/01 | 1,015 | 1,016 | 1,015 | 1,016 | +0.1% | 300 | 264億9680万 | -0.2% | 13.47 | 1.36 |
| 10/31 | 1,015 | 1,025 | 1,015 | 1,015 | -0.98% | 900 | 264億7072万 | -0.39% | 13.45 | 1.36 |
| 10/30 | 1,028 | 1,028 | 1,013 | 1,025 | +0.99% | 600 | 267億3151万 | +0.59% | 13.59 | 1.37 |
| 10/29 | 1,025 | 1,025 | 1,015 | 1,015 | 0% | 1,900 | 264億7072万 | -0.39% | 13.45 | 1.36 |
| 10/28 | 1,030 | 1,030 | 1,015 | 1,015 | 0% | 1,800 | 264億7072万 | -0.39% | 13.45 | 1.36 |
| 10/25 | 1,039 | 1,039 | 1,015 | 1,015 | -1.93% | 4,400 | 264億7072万 | -0.39% | 13.45 | 1.36 |
| 10/24 | 1,040 | 1,040 | 1,020 | 1,035 | -0.38% | 4,200 | 269億9231万 | +1.57% | 13.72 | 1.39 |
| 10/23 | 1,050 | 1,050 | 1,020 | 1,039 | +1.86% | 3,700 | 270億9662万 | +2.06% | 13.77 | 1.39 |
| 10/22 | 1,018 | 1,020 | 1,018 | 1,020 | +0.2% | 1,800 | 266億111万 | +0.39% | 13.52 | 1.36 |
| 10/21 | 1,011 | 1,035 | 999 | 1,018 | -1.64% | 9,800 | 265億4895万 | +0.2% | 13.49 | 1.36 |
| 10/18 | 1,030 | 1,035 | 1,028 | 1,035 | +1.47% | 3,300 | 269億9231万 | +1.97% | 13.72 | 1.39 |
| 10/17 | 1,033 | 1,035 | 1,020 | 1,020 | -1.26% | 1,800 | 266億111万 | +0.49% | 13.52 | 1.36 |
| 10/16 | 1,035 | 1,035 | 1,027 | 1,033 | -0.1% | 1,800 | 269億4015万 | +1.87% | 13.69 | 1.38 |
| 10/15 | 1,025 | 1,034 | 1,017 | 1,034 | +0.88% | 3,000 | 269億6623万 | +2.07% | 13.71 | 1.38 |
| 10/11 | 1,010 | 1,025 | 1,010 | 1,025 | +1.49% | 2,800 | 267億3151万 | +1.38% | 13.59 | 1.37 |
| 10/10 | 1,010 | 1,010 | 1,009 | 1,010 | +0.2% | 500 | 263億4032万 | 0% | 13.39 | 1.35 |
| 10/09 | 1,009 | 1,010 | 1,001 | 1,008 | +0.8% | 1,900 | 262億8816万 | -0.1% | 13.36 | 1.35 |
| 10/08 | 1,003 | 1,005 | 999 | 1,000 | -0.5% | 700 | 260億7952万 | -0.79% | 13.26 | 1.34 |
| 10/07 | 1,004 | 1,007 | 1,002 | 1,005 | +0.1% | 800 | 262億992万 | -0.3% | 13.32 | 1.34 |
| 10/04 | 1,014 | 1,014 | 1,004 | 1,004 | -0.3% | 800 | 261億8384万 | -0.3% | 13.31 | 1.34 |
| 10/03 | 1,027 | 1,027 | 1,007 | 1,007 | 0% | 600 | 262億6208万 | 0% | 13.35 | 1.35 |
| 10/02 | 1,034 | 1,034 | 1,005 | 1,007 | -0.98% | 2,700 | 262億6208万 | -0.1% | 13.35 | 1.35 |
| 10/01 | 1,035 | 1,035 | 1,017 | 1,017 | 0% | 600 | 265億2287万 | +0.79% | 13.48 | 1.36 |
