株価チャート
2013/09/09~2014/02/07
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 |
02/07 | 310 | 310 | 306 | 309 | +1.64% | 14,200 | 82億1307万 | -1.9% | - | 1.11 |
02/06 | 304 | 308 | 304 | 304 | 0% | 18,300 | 80億8017万 | -3.18% | - | 1.09 |
02/05 | 301 | 306 | 301 | 304 | +1% | 22,100 | 80億8017万 | -3.18% | - | 1.09 |
02/04 | 310 | 310 | 297 | 301 | -3.53% | 67,900 | 80億43万 | -4.14% | - | 1.08 |
02/03 | 315 | 317 | 312 | 312 | -1.58% | 23,500 | 82億9281万 | -0.64% | - | 1.12 |
01/31 | 322 | 322 | 315 | 317 | 0% | 18,700 | 84億2571万 | +0.96% | - | 1.14 |
01/30 | 317 | 322 | 315 | 317 | -0.94% | 14,500 | 84億2571万 | +1.28% | - | 1.14 |
01/29 | 318 | 320 | 315 | 320 | +2.24% | 15,700 | 85億544万 | +2.24% | - | 1.15 |
01/28 | 313 | 317 | 313 | 313 | 0% | 18,900 | 83億1939万 | +0.32% | - | 1.13 |
01/27 | 315 | 315 | 312 | 313 | -1.88% | 33,500 | 83億1939万 | +0.64% | - | 1.13 |
01/24 | 318 | 322 | 316 | 319 | -1.85% | 36,200 | 84億7886万 | +2.57% | - | 1.15 |
01/23 | 329 | 329 | 325 | 325 | -0.61% | 12,500 | 86億3834万 | +4.84% | - | 1.17 |
01/22 | 325 | 329 | 324 | 327 | +0.31% | 10,300 | 86億9150万 | +5.83% | - | 1.18 |
01/21 | 323 | 327 | 323 | 326 | +1.24% | 20,700 | 86億6492万 | +5.5% | - | 1.17 |
01/20 | 319 | 323 | 318 | 322 | +1.58% | 19,900 | 85億5860万 | +4.55% | - | 1.16 |
01/17 | 317 | 319 | 317 | 317 | +0.32% | 15,600 | 84億2571万 | +3.26% | - | 1.14 |
01/16 | 318 | 319 | 316 | 316 | -0.63% | 19,300 | 83億9913万 | +3.27% | - | 1.14 |
01/15 | 318 | 318 | 316 | 318 | +1.92% | 14,300 | 84億5228万 | +3.92% | - | 1.14 |
01/14 | 311 | 315 | 310 | 312 | -1.27% | 29,400 | 82億9281万 | +2.3% | - | 1.12 |
01/10 | 315 | 317 | 314 | 316 | +0.32% | 17,100 | 83億9913万 | +3.61% | - | 1.14 |
01/09 | 318 | 318 | 314 | 315 | +0.32% | 13,400 | 83億7255万 | +3.62% | - | 1.13 |
01/08 | 310 | 314 | 310 | 314 | +1.29% | 15,700 | 83億4597万 | +3.63% | - | 1.13 |
01/07 | 311 | 311 | 309 | 310 | +0.32% | 14,300 | 82億3965万 | +2.31% | - | 1.12 |
01/06 | 308 | 310 | 308 | 309 | +0.32% | 19,100 | 82億1307万 | +2.32% | - | 1.11 |
2013 |
12/30 | 309 | 309 | 304 | 308 | +0.98% | 36,800 | 81億8649万 | +1.99% | - | 1.11 |
12/27 | 304 | 306 | 301 | 305 | +0.66% | 29,500 | 81億675万 | +0.99% | - | 1.1 |
12/26 | 303 | 304 | 302 | 303 | +0.66% | 21,000 | 80億5359万 | +0.33% | - | 1.09 |
12/25 | 300 | 301 | 299 | 301 | +0.33% | 41,600 | 80億43万 | -0.33% | - | 1.08 |
12/24 | 301 | 301 | 300 | 300 | -0.33% | 43,300 | 79億7385万 | -0.66% | - | 1.08 |
12/20 | 301 | 302 | 300 | 301 | 0% | 31,900 | 80億43万 | -0.66% | - | 1.08 |
12/19 | 301 | 302 | 300 | 301 | -0.33% | 44,000 | 80億43万 | -0.66% | - | 1.08 |
12/18 | 301 | 302 | 300 | 302 | 0% | 23,700 | 80億2701万 | -0.66% | - | 1.09 |
12/17 | 302 | 302 | 300 | 302 | 0% | 20,500 | 80億2701万 | -0.66% | - | 1.09 |
12/16 | 303 | 304 | 301 | 302 | -0.66% | 22,000 | 80億2701万 | -0.66% | - | 1.09 |
12/13 | 301 | 305 | 301 | 304 | +0.33% | 50,600 | 80億8017万 | -0.33% | - | 1.09 |
12/12 | 303 | 305 | 302 | 303 | 0% | 19,300 | 80億5359万 | -0.66% | - | 1.09 |
12/11 | 304 | 305 | 303 | 303 | 0% | 25,000 | 80億5359万 | -0.98% | - | 1.09 |
12/10 | 304 | 305 | 303 | 303 | -0.33% | 23,200 | 80億5359万 | -1.3% | - | 1.09 |
12/09 | 305 | 305 | 302 | 304 | +0.66% | 15,100 | 80億8017万 | -1.3% | - | 1.09 |
12/06 | 301 | 305 | 300 | 302 | +0.33% | 39,900 | 80億2701万 | -1.95% | - | 1.09 |
12/05 | 302 | 303 | 301 | 301 | -0.33% | 25,700 | 80億43万 | -2.59% | - | 1.08 |
12/04 | 302 | 304 | 302 | 302 | 0% | 25,000 | 80億2701万 | -2.58% | - | 1.09 |
12/03 | 302 | 303 | 301 | 302 | +0.67% | 17,200 | 80億2701万 | -2.89% | - | 1.09 |
12/02 | 301 | 302 | 300 | 300 | +0.33% | 21,800 | 79億7385万 | -3.85% | - | 1.08 |
11/29 | 299 | 300 | 299 | 299 | 0% | 22,800 | 79億4727万 | -4.17% | - | 1.08 |
11/28 | 299 | 300 | 298 | 299 | +0.34% | 19,800 | 79億4727万 | -4.47% | - | 1.08 |
11/27 | 297 | 299 | 297 | 298 | +0.34% | 31,000 | 79億2069万 | -5.1% | - | 1.07 |
11/26 | 297 | 298 | 295 | 297 | -0.67% | 173,900 | 78億9411万 | -5.71% | - | 1.07 |
11/25 | 304 | 305 | 298 | 299 | -2.29% | 65,800 | 79億4727万 | -5.38% | - | 1.08 |
11/22 | 305 | 307 | 305 | 306 | 0% | 29,400 | 81億3333万 | -3.47% | - | 1.1 |
11/21 | 308 | 308 | 305 | 306 | -0.33% | 29,000 | 81億3333万 | -3.77% | - | 1.1 |
11/20 | 308 | 309 | 307 | 307 | -0.65% | 34,100 | 81億5991万 | -3.46% | - | 1.11 |
11/19 | 309 | 312 | 309 | 309 | -0.96% | 41,300 | 82億1307万 | -2.83% | - | 1.11 |
11/18 | 315 | 316 | 311 | 312 | -0.64% | 14,000 | 82億9281万 | -2.19% | - | 1.12 |
11/15 | 312 | 315 | 311 | 314 | +0.64% | 18,900 | 83億4597万 | -1.57% | - | 1.13 |
11/14 | 309 | 314 | 308 | 312 | +0.65% | 18,900 | 82億9281万 | -2.19% | - | 1.12 |
11/13 | 313 | 315 | 308 | 310 | -0.32% | 14,900 | 82億3965万 | -2.82% | - | 1.12 |
11/12 | 305 | 311 | 305 | 311 | 0% | 29,800 | 82億6623万 | -2.51% | - | 1.12 |
11/11 | 314 | 315 | 311 | 311 | -3.12% | 39,900 | 82億6623万 | -2.51% | - | 1.12 |
11/08 | 321 | 322 | 320 | 321 | -0.31% | 6,600 | 85億3202万 | +0.63% | - | 1.16 |
11/07 | 323 | 324 | 321 | 322 | -0.31% | 3,600 | 85億5860万 | +0.94% | - | 1.16 |
11/06 | 320 | 323 | 320 | 323 | +0.62% | 6,100 | 85億8518万 | +1.25% | - | 1.16 |
11/05 | 321 | 322 | 319 | 321 | 0% | 12,000 | 85億3202万 | +0.63% | - | 1.16 |
11/01 | 323 | 326 | 320 | 321 | -0.62% | 9,600 | 85億3202万 | +0.63% | - | 1.16 |
10/31 | 324 | 327 | 323 | 323 | 0% | 12,500 | 85億8518万 | +0.94% | - | 1.16 |
10/30 | 322 | 325 | 322 | 323 | 0% | 13,500 | 85億8518万 | +0.94% | - | 1.16 |
10/29 | 323 | 324 | 322 | 323 | +0.31% | 7,500 | 85億8518万 | +0.62% | - | 1.16 |
10/28 | 324 | 324 | 320 | 322 | -0.31% | 16,600 | 85億5860万 | +0.31% | - | 1.16 |
10/25 | 323 | 325 | 322 | 323 | 0% | 9,200 | 85億8518万 | +0.31% | - | 1.16 |
10/24 | 322 | 323 | 322 | 323 | +0.31% | 6,800 | 85億8518万 | +0.31% | - | 1.16 |
10/23 | 326 | 327 | 322 | 322 | -0.62% | 14,900 | 85億5860万 | 0% | - | 1.16 |
10/22 | 321 | 324 | 320 | 324 | +1.25% | 11,800 | 86億1176万 | +0.62% | - | 1.17 |
10/21 | 319 | 320 | 318 | 320 | +0.95% | 7,800 | 85億544万 | -0.93% | - | 1.15 |
10/18 | 317 | 319 | 317 | 317 | -0.63% | 7,100 | 84億2571万 | -1.86% | - | 1.14 |
10/17 | 318 | 319 | 317 | 319 | +0.31% | 5,500 | 84億7886万 | -1.24% | - | 1.15 |
10/16 | 315 | 319 | 315 | 318 | 0% | 8,500 | 84億5228万 | -1.85% | - | 1.14 |
10/15 | 320 | 320 | 313 | 318 | -0.31% | 13,800 | 84億5228万 | -1.85% | - | 1.14 |
10/11 | 317 | 320 | 314 | 319 | +0.95% | 14,900 | 84億7886万 | -1.54% | - | 1.15 |
10/10 | 311 | 316 | 311 | 316 | +1.94% | 8,800 | 83億9913万 | -2.47% | - | 1.14 |
10/09 | 307 | 310 | 305 | 310 | 0% | 12,800 | 82億3965万 | -4.62% | - | 1.12 |
10/08 | 310 | 310 | 306 | 310 | -0.32% | 15,700 | 82億3965万 | -4.62% | - | 1.12 |
10/07 | 312 | 314 | 310 | 311 | -1.27% | 15,400 | 82億6623万 | -4.6% | - | 1.12 |
10/04 | 320 | 320 | 314 | 315 | -0.94% | 13,200 | 83億7255万 | -3.37% | - | 1.13 |
10/03 | 319 | 321 | 317 | 318 | -0.31% | 18,500 | 84億5228万 | -2.75% | - | 1.14 |
10/02 | 320 | 321 | 318 | 319 | -0.31% | 12,300 | 84億7886万 | -2.45% | - | 1.15 |
10/01 | 322 | 323 | 319 | 320 | -1.23% | 16,100 | 85億544万 | -2.44% | - | 1.15 |
09/30 | 328 | 328 | 323 | 324 | -0.92% | 14,900 | 86億1176万 | -1.22% | - | 1.17 |
09/27 | 328 | 330 | 327 | 327 | -0.91% | 28,600 | 86億9150万 | 0% | - | 1.18 |
09/26 | 327 | 333 | 320 | 330 | -2.65% | 107,700 | 87億7124万 | +0.92% | - | 1.19 |
09/25 | 334 | 339 | 333 | 339 | +1.5% | 100,900 | 90億1045万 | +3.99% | - | 1.22 |
09/24 | 333 | 334 | 332 | 334 | +0.6% | 51,500 | 88億7756万 | +2.45% | - | 1.2 |
09/20 | 333 | 334 | 331 | 332 | -0.3% | 27,300 | 88億2440万 | +2.15% | - | 1.2 |
09/19 | 329 | 333 | 329 | 333 | +1.22% | 22,200 | 88億5098万 | +2.78% | - | 1.2 |
09/18 | 329 | 330 | 327 | 329 | +0.3% | 21,800 | 87億4466万 | +1.86% | - | 1.18 |
09/17 | 330 | 330 | 327 | 328 | -0.3% | 20,200 | 87億1808万 | +1.55% | - | 1.18 |
09/13 | 326 | 330 | 326 | 329 | +0.3% | 31,600 | 87億4466万 | +2.17% | - | 1.18 |
09/12 | 328 | 328 | 326 | 328 | -0.3% | 9,800 | 87億1808万 | +2.18% | - | 1.18 |
09/11 | 328 | 330 | 327 | 329 | +0.61% | 15,500 | 87億4466万 | +2.81% | - | 1.18 |
09/10 | 329 | 329 | 325 | 327 | -0.3% | 23,800 | 86億9150万 | +2.19% | - | 1.18 |
09/09 | 328 | 328 | 325 | 328 | +0.92% | 16,400 | 87億1808万 | +2.82% | - | 1.18 |