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 | 937 | 938 | 896 | 915 | -3.58% | 153,900 | 487億6002万 | -4.89% | 36.31 | 3.04 |
| 02/27 | 951 | 955 | 923 | 949 | +0.42% | 96,400 | 505億7186万 | -2.27% | 37.66 | 3.15 |
| 02/26 | 961 | 968 | 941 | 945 | -1.15% | 112,800 | 503億5870万 | -3.57% | 37.5 | 3.14 |
| 02/25 | 935 | 968 | 935 | 956 | +3.91% | 161,900 | 509億4489万 | -3.34% | 37.94 | 3.17 |
| 02/24 | 936 | 955 | 911 | 920 | -1.71% | 77,600 | 490億2646万 | -7.91% | 36.51 | 3.05 |
| 02/21 | 896 | 939 | 896 | 936 | +4.7% | 102,100 | 498億7910万 | -7.14% | 37.14 | 3.11 |
| 02/20 | 916 | 922 | 890 | 894 | -2.4% | 164,500 | 476億4093万 | -12.09% | 35.48 | 2.97 |
| 02/19 | 933 | 945 | 910 | 916 | -3.07% | 107,400 | 488億1331万 | -10.89% | 36.35 | 3.04 |
| 02/18 | 910 | 952 | 910 | 945 | +3.39% | 93,000 | 503億5870万 | -8.87% | 37.5 | 3.14 |
| 02/17 | 914 | 932 | 888 | 914 | 0% | 103,600 | 487億673万 | -12.7% | 36.27 | 3.03 |
| 02/14 | 931 | 943 | 891 | 914 | -1.83% | 115,800 | 487億673万 | -13.61% | 36.27 | 3.03 |
| 02/13 | 967 | 970 | 926 | 931 | -2.82% | 60,500 | 496億1265万 | -12.91% | 36.95 | 3.09 |
| 02/12 | 958 | 970 | 950 | 958 | +0.84% | 71,100 | 510億5147万 | -10.88% | 38.02 | 3.18 |
| 02/10 | 969 | 970 | 938 | 950 | +0.96% | 66,500 | 506億2515万 | -12.12% | 37.7 | 3.15 |
| 02/07 | 940 | 950 | 926 | 941 | +1.4% | 69,900 | 501億4555万 | -13.51% | 37.34 | 3.12 |
| 02/06 | 925 | 951 | 913 | 928 | +0.43% | 106,600 | 494億5278万 | -15.1% | 36.83 | 3.08 |
| 02/05 | 937 | 937 | 895 | 924 | +1.65% | 152,700 | 492億3962万 | -15.85% | 36.67 | 3.07 |
| 02/04 | 919 | 933 | 897 | 909 | -5.9% | 283,600 | 484億4028万 | -17.51% | 36.07 | 3.02 |
| 02/03 | 1,011 | 1,026 | 965 | 966 | -5.57% | 161,300 | 514億7779万 | -12.74% | 38.33 | 3.21 |
| 01/31 | 1,039 | 1,065 | 1,001 | 1,023 | -1.35% | 145,500 | 545億1530万 | -7.84% | 40.6 | 3.4 |
| 01/30 | 1,048 | 1,058 | 1,020 | 1,037 | -3.53% | 105,300 | 552億6135万 | -6.58% | 41.15 | 3.44 |
| 01/29 | 1,044 | 1,075 | 1,044 | 1,075 | +4.27% | 66,200 | 572億8636万 | -3.15% | 42.66 | 3.57 |
| 01/28 | 1,051 | 1,065 | 1,031 | 1,031 | -2.09% | 128,600 | 549億4161万 | -6.95% | 40.91 | 3.42 |
| 01/27 | 1,070 | 1,088 | 1,052 | 1,053 | -5.22% | 140,000 | 561億1399万 | -4.88% | 41.79 | 3.5 |
| 01/24 | 1,122 | 1,142 | 1,103 | 1,111 | -2.8% | 124,800 | 592億479万 | +0.36% | 44.09 | 3.69 |
| 01/23 | 1,173 | 1,185 | 1,143 | 1,143 | -2.89% | 88,300 | 609億1005万 | +3.44% | 45.36 | 3.8 |
| 01/22 | 1,185 | 1,192 | 1,159 | 1,177 | +0.17% | 90,800 | 627億2190万 | +6.81% | 46.71 | 3.91 |
| 01/21 | 1,197 | 1,200 | 1,166 | 1,175 | -1.84% | 78,500 | 626億1532万 | +6.92% | 46.63 | 3.9 |
| 01/20 | 1,173 | 1,200 | 1,147 | 1,197 | +2.84% | 286,400 | 637億8769万 | +9.32% | 47.5 | 3.97 |
| 01/17 | 1,158 | 1,167 | 1,123 | 1,164 | +1.84% | 144,900 | 620億2914万 | +6.79% | 46.19 | 3.87 |
| 01/16 | 1,170 | 1,173 | 1,139 | 1,143 | -1.8% | 105,300 | 609億1005万 | +5.15% | 45.36 | 3.8 |
| 01/15 | 1,165 | 1,170 | 1,146 | 1,164 | +1.39% | 103,500 | 620億2914万 | +7.28% | 46.19 | 3.87 |
| 01/14 | 1,170 | 1,175 | 1,141 | 1,148 | -4.33% | 169,400 | 611億7650万 | +5.9% | 45.56 | 3.81 |
| 01/10 | 1,199 | 1,200 | 1,172 | 1,200 | +1.61% | 159,200 | 639億4756万 | +10.8% | 47.62 | 3.98 |
| 01/09 | 1,200 | 1,202 | 1,150 | 1,181 | -0.42% | 188,400 | 629億3506万 | +9.45% | 46.87 | 3.92 |
| 01/08 | 1,125 | 1,187 | 1,119 | 1,186 | +9.01% | 288,200 | 632億151万 | +10.02% | 47.07 | 3.94 |
| 01/07 | 1,102 | 1,114 | 1,086 | 1,088 | -1.45% | 75,100 | 579億7912万 | +1.12% | 43.18 | 3.61 |
| 01/06 | 1,121 | 1,125 | 1,081 | 1,104 | -1.69% | 134,100 | 588億3176万 | +2.41% | 43.81 | 3.67 |
| 2013 |
| 12/30 | 1,096 | 1,127 | 1,090 | 1,123 | +4.27% | 152,600 | 598億4426万 | +3.89% | 44.57 | 3.73 |
| 12/27 | 1,068 | 1,078 | 1,036 | 1,077 | +2.47% | 128,700 | 573億9294万 | -0.46% | 42.74 | 3.58 |
| 12/26 | 1,056 | 1,060 | 1,045 | 1,051 | +1.84% | 84,300 | 560億741万 | -3.22% | 41.71 | 3.49 |
| 12/25 | 1,030 | 1,042 | 1,025 | 1,032 | +0.49% | 88,200 | 549億9490万 | -5.41% | 40.95 | 3.43 |
| 12/24 | 1,039 | 1,050 | 1,023 | 1,027 | -0.29% | 119,100 | 547億2846万 | -6.3% | 40.76 | 3.41 |
| 12/20 | 1,031 | 1,038 | 1,023 | 1,030 | -1.06% | 72,800 | 548億8832万 | -6.7% | 40.87 | 3.42 |
| 12/19 | 1,060 | 1,070 | 1,026 | 1,041 | +0.19% | 122,600 | 554億7451万 | -6.3% | 41.31 | 3.46 |
| 12/18 | 1,017 | 1,044 | 1,010 | 1,039 | +2.26% | 70,900 | 553億6793万 | -6.98% | 41.23 | 3.45 |
| 12/17 | 1,009 | 1,028 | 1,008 | 1,016 | +0.79% | 50,400 | 541億4227万 | -9.29% | 40.32 | 3.37 |
| 12/16 | 1,045 | 1,047 | 1,008 | 1,008 | -3.63% | 97,700 | 537億1595万 | -10.32% | 40 | 3.35 |
| 12/13 | 1,050 | 1,062 | 1,034 | 1,046 | -1.23% | 203,300 | 557億4096万 | -7.19% | 41.51 | 3.47 |
| 12/12 | 1,062 | 1,067 | 1,054 | 1,059 | -1.94% | 74,500 | 564億3372万 | -6.2% | 42.03 | 3.52 |
| 12/11 | 1,085 | 1,093 | 1,072 | 1,080 | -0.92% | 47,800 | 575億5281万 | -4.68% | 42.86 | 3.59 |
| 12/10 | 1,095 | 1,099 | 1,086 | 1,090 | +0.37% | 73,000 | 580億8570万 | -4.05% | 43.26 | 3.62 |
| 12/09 | 1,100 | 1,110 | 1,083 | 1,086 | +1.21% | 64,800 | 578億7254万 | -4.74% | 43.1 | 3.61 |
| 12/06 | 1,071 | 1,089 | 1,062 | 1,073 | +0.19% | 88,300 | 571億7978万 | -6.21% | 42.58 | 3.56 |
| 12/05 | 1,107 | 1,116 | 1,070 | 1,071 | -3.25% | 136,900 | 570億7320万 | -6.79% | 42.5 | 3.56 |
| 12/04 | 1,121 | 1,126 | 1,101 | 1,107 | -1.69% | 105,800 | 589億9163万 | -4.16% | 43.93 | 3.68 |
| 12/03 | 1,126 | 1,138 | 1,123 | 1,126 | +0.18% | 88,600 | 600億413万 | -2.93% | 44.68 | 3.74 |
| 12/02 | 1,120 | 1,133 | 1,120 | 1,124 | +0.27% | 49,900 | 598億9755万 | -3.44% | 44.6 | 3.73 |
| 11/29 | 1,130 | 1,138 | 1,112 | 1,121 | -1.41% | 89,400 | 597億3768万 | -4.11% | 44.49 | 3.72 |
| 11/28 | 1,147 | 1,162 | 1,132 | 1,137 | -0.61% | 62,900 | 605億9032万 | -3.23% | 45.12 | 3.78 |
| 11/27 | 1,130 | 1,159 | 1,130 | 1,144 | -0.35% | 83,900 | 609億6334万 | -3.05% | 45.4 | 3.8 |
| 11/26 | 1,155 | 1,165 | 1,143 | 1,148 | -1.29% | 62,200 | 611億7650万 | -3.29% | 45.56 | 3.81 |
| 11/25 | 1,171 | 1,174 | 1,158 | 1,163 | -0.09% | 47,100 | 619億7585万 | -2.35% | 46.15 | 3.86 |
| 11/22 | 1,176 | 1,182 | 1,157 | 1,164 | -0.6% | 64,900 | 620億2914万 | -2.59% | 46.19 | 3.87 |
| 11/21 | 1,167 | 1,186 | 1,165 | 1,171 | +0.34% | 78,800 | 624億216万 | -2.34% | 46.47 | 3.89 |
| 11/20 | 1,175 | 1,189 | 1,163 | 1,167 | -0.51% | 54,500 | 621億8900万 | -2.83% | 46.31 | 3.87 |
| 11/19 | 1,195 | 1,209 | 1,170 | 1,173 | -3.06% | 78,500 | 625億874万 | -2.49% | 46.55 | 3.89 |
| 11/18 | 1,239 | 1,244 | 1,204 | 1,210 | -0.82% | 89,800 | 644億8046万 | +0.17% | 48.02 | 4.02 |
| 11/15 | 1,201 | 1,229 | 1,172 | 1,220 | +3.21% | 193,500 | 650億1336万 | +0.99% | 48.41 | 4.05 |
| 11/14 | 1,125 | 1,205 | 1,125 | 1,182 | +6.78% | 136,300 | 629億8835万 | -1.99% | 46.91 | 3.92 |
| 11/13 | 1,098 | 1,124 | 1,096 | 1,107 | -0.45% | 113,600 | 589億9163万 | -8.13% | 43.93 | 3.68 |
| 11/12 | 1,096 | 1,122 | 1,090 | 1,112 | +0.91% | 86,500 | 592億5807万 | -7.87% | 44.13 | 3.69 |
| 11/11 | 1,101 | 1,124 | 1,096 | 1,102 | +0.55% | 69,000 | 587億2518万 | -8.85% | 43.73 | 3.66 |
| 11/08 | 1,130 | 1,145 | 1,095 | 1,096 | -4.28% | 120,500 | 584億544万 | -9.57% | 43.49 | 3.64 |
| 11/07 | 1,180 | 1,180 | 1,141 | 1,145 | -2.14% | 79,100 | 610億1663万 | -5.92% | 45.44 | 3.8 |
| 11/06 | 1,174 | 1,188 | 1,161 | 1,170 | -0.09% | 58,300 | 623億4887万 | -4.02% | 46.43 | 3.88 |
| 11/05 | 1,211 | 1,211 | 1,164 | 1,171 | -2.5% | 118,700 | 624億216万 | -4.25% | 46.47 | 3.89 |
| 11/01 | 1,203 | 1,216 | 1,185 | 1,201 | +0.33% | 72,800 | 640億85万 | -2.12% | 47.66 | 3.99 |
| 10/31 | 1,221 | 1,234 | 1,194 | 1,197 | -1.97% | 84,500 | 637億8769万 | -2.76% | 47.5 | 3.97 |
| 10/30 | 1,232 | 1,243 | 1,218 | 1,221 | -0.25% | 71,200 | 650億6665万 | -1.13% | 48.45 | 4.05 |
| 10/29 | 1,219 | 1,260 | 1,203 | 1,224 | -0.33% | 135,400 | 652億2651万 | -1.13% | 48.57 | 4.06 |
| 10/28 | 1,247 | 1,261 | 1,216 | 1,228 | -2.62% | 104,300 | 654億3967万 | -1.21% | 48.73 | 4.08 |
| 10/25 | 1,275 | 1,280 | 1,247 | 1,261 | -0.63% | 70,900 | 671億9823万 | +1.2% | 50.04 | 4.19 |
| 10/24 | 1,250 | 1,273 | 1,241 | 1,269 | +1.44% | 66,100 | 676億2455万 | +1.85% | 50.36 | 4.21 |
| 10/23 | 1,299 | 1,324 | 1,247 | 1,251 | -4.5% | 125,300 | 666億6533万 | +0.4% | 49.64 | 4.15 |
| 10/22 | 1,265 | 1,312 | 1,258 | 1,310 | +4.05% | 96,100 | 698億942万 | +5.22% | 51.99 | 4.35 |
| 10/21 | 1,269 | 1,288 | 1,251 | 1,259 | -0.79% | 52,800 | 670億9165万 | +1.29% | 49.96 | 4.18 |
| 10/18 | 1,256 | 1,282 | 1,248 | 1,269 | +1.36% | 97,200 | 676億2455万 | +2.01% | 50.36 | 4.21 |
| 10/17 | 1,238 | 1,268 | 1,230 | 1,252 | +1.87% | 96,200 | 667億1862万 | +0.72% | 49.68 | 4.16 |
| 10/16 | 1,218 | 1,258 | 1,215 | 1,229 | +0.16% | 85,000 | 654億9296万 | -1.13% | 48.77 | 4.08 |
| 10/15 | 1,290 | 1,297 | 1,219 | 1,227 | -3.92% | 106,800 | 653億8638万 | -1.05% | 48.69 | 4.07 |
| 10/11 | 1,268 | 1,288 | 1,208 | 1,277 | +5.71% | 188,400 | 680億5087万 | +2.98% | 50.68 | 4.24 |
| 10/10 | 1,198 | 1,209 | 1,178 | 1,208 | +1.34% | 64,100 | 643億7388万 | -2.58% | 47.94 | 4.01 |
| 10/09 | 1,138 | 1,194 | 1,131 | 1,192 | +3.2% | 99,300 | 635億2125万 | -3.87% | 47.3 | 3.96 |
| 10/08 | 1,124 | 1,160 | 1,116 | 1,155 | +0.79% | 46,200 | 615億4953万 | -6.85% | 45.83 | 3.84 |
| 10/07 | 1,166 | 1,193 | 1,127 | 1,146 | -1.8% | 82,900 | 610億6992万 | -7.51% | 45.48 | 3.81 |
| 10/04 | 1,168 | 1,194 | 1,155 | 1,167 | -1.52% | 64,500 | 621億8900万 | -5.81% | 46.31 | 3.87 |
| 10/03 | 1,199 | 1,224 | 1,180 | 1,185 | -1.41% | 85,400 | 631億4822万 | -4.2% | 47.03 | 3.93 |
| 10/02 | 1,229 | 1,261 | 1,196 | 1,202 | -1.15% | 90,300 | 640億5414万 | -2.75% | 47.7 | 3.99 |
| 10/01 | 1,244 | 1,247 | 1,214 | 1,216 | -3.65% | 90,900 | 648億20万 | -1.38% | 48.26 | 4.04 |
