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 | 3,005 | 3,010 | 2,928 | 2,962 | -1.43% | 147,000 | 2335億8900万 | -2.28% | 12.24 | 1.77 |
| 02/27 | 3,020 | 3,050 | 2,966 | 3,005 | -0.33% | 175,200 | 2369億8006万 | -1.05% | 12.42 | 1.8 |
| 02/26 | 2,998 | 3,050 | 2,980 | 3,015 | +0.57% | 156,400 | 2377億6868万 | -0.95% | 12.46 | 1.8 |
| 02/25 | 2,921 | 3,010 | 2,921 | 2,998 | -0.4% | 281,900 | 2364億2803万 | -1.7% | 12.39 | 1.79 |
| 02/24 | 3,000 | 3,055 | 2,978 | 3,010 | +0.17% | 143,600 | 2373億7437万 | -1.63% | 12.44 | 1.8 |
| 02/21 | 2,978 | 3,030 | 2,978 | 3,005 | +2.11% | 120,100 | 2369億8006万 | -2.18% | 12.42 | 1.8 |
| 02/20 | 3,005 | 3,015 | 2,924 | 2,943 | -2.06% | 79,600 | 2320億9063万 | -4.57% | 12.16 | 1.76 |
| 02/19 | 3,010 | 3,030 | 2,978 | 3,005 | -1.15% | 69,600 | 2369億8006万 | -3.03% | 12.42 | 1.8 |
| 02/18 | 3,015 | 3,055 | 2,990 | 3,040 | +1.16% | 198,800 | 2397億4023万 | -2.28% | 12.57 | 1.82 |
| 02/17 | 2,966 | 3,015 | 2,933 | 3,005 | +1.35% | 60,200 | 2369億8006万 | -3.72% | 12.42 | 1.8 |
| 02/14 | 3,040 | 3,050 | 2,933 | 2,965 | -2.79% | 102,200 | 2338億2559万 | -5.39% | 12.26 | 1.77 |
| 02/13 | 3,055 | 3,075 | 3,035 | 3,050 | +0.16% | 107,700 | 2405億2885万 | -3.14% | 12.61 | 1.82 |
| 02/12 | 3,055 | 3,065 | 3,025 | 3,045 | 0% | 141,100 | 2401億3454万 | -3.7% | 12.59 | 1.82 |
| 02/10 | 3,045 | 3,045 | 2,990 | 3,045 | +1.33% | 86,700 | 2401億3454万 | -4% | 12.59 | 1.82 |
| 02/07 | 3,000 | 3,020 | 2,944 | 3,005 | +0.77% | 109,600 | 2369億8006万 | -5.56% | 12.42 | 1.8 |
| 02/06 | 2,980 | 3,010 | 2,955 | 2,982 | +0.61% | 123,700 | 2351億6624万 | -6.61% | 12.33 | 1.78 |
| 02/05 | 2,931 | 3,000 | 2,900 | 2,964 | +1.72% | 135,600 | 2337億4673万 | -7.43% | 12.25 | 1.77 |
| 02/04 | 3,010 | 3,010 | 2,810 | 2,914 | -5.39% | 207,400 | 2298億363万 | -9.25% | 12.05 | 1.74 |
| 02/03 | 3,130 | 3,140 | 3,080 | 3,080 | -1.44% | 113,500 | 2428億9471万 | -4.35% | 12.73 | 1.84 |
| 01/31 | 3,120 | 3,150 | 3,085 | 3,125 | +1.13% | 170,000 | 2464億4350万 | -3.01% | 12.92 | 1.87 |
| 01/30 | 3,150 | 3,155 | 3,075 | 3,090 | -3.74% | 114,900 | 2436億8333万 | -4.1% | 12.77 | 1.85 |
| 01/29 | 3,140 | 3,215 | 3,120 | 3,210 | +2.56% | 169,700 | 2531億4676万 | -0.43% | 13.27 | 1.92 |
| 01/28 | 3,070 | 3,155 | 3,070 | 3,130 | +2.12% | 216,000 | 2468億3780万 | -2.8% | 12.94 | 1.87 |
| 01/27 | 3,055 | 3,095 | 3,015 | 3,065 | -1.45% | 171,600 | 2417億1178万 | -4.78% | 12.67 | 1.83 |
| 01/24 | 3,080 | 3,140 | 3,080 | 3,110 | 0% | 329,400 | 2452億6057万 | -3.42% | 12.86 | 1.86 |
| 01/23 | 3,200 | 3,205 | 3,110 | 3,110 | -2.66% | 195,000 | 2452億6057万 | -3.39% | 12.86 | 1.86 |
| 01/22 | 3,235 | 3,240 | 3,160 | 3,195 | +0.95% | 181,800 | 2519億6383万 | -0.75% | 13.21 | 1.91 |
| 01/21 | 3,260 | 3,265 | 3,155 | 3,165 | -2.47% | 224,600 | 2495億9797万 | -1.56% | 13.08 | 1.89 |
| 01/20 | 3,320 | 3,320 | 3,235 | 3,245 | -2.11% | 161,200 | 2559億693万 | +1% | 13.41 | 1.94 |
| 01/17 | 3,300 | 3,325 | 3,265 | 3,315 | +0.61% | 95,000 | 2614億2726万 | +3.4% | 13.7 | 1.98 |
| 01/16 | 3,330 | 3,365 | 3,290 | 3,295 | -1.05% | 102,000 | 2598億5002万 | +3.1% | 13.62 | 1.97 |
| 01/15 | 3,290 | 3,335 | 3,285 | 3,330 | +1.37% | 91,800 | 2626億1019万 | +4.45% | 13.76 | 1.99 |
| 01/14 | 3,280 | 3,315 | 3,255 | 3,285 | -0.76% | 113,700 | 2590億6140万 | +3.27% | 13.58 | 1.96 |
| 01/10 | 3,325 | 3,345 | 3,285 | 3,310 | -0.45% | 173,200 | 2610億3295万 | +4.25% | 13.68 | 1.98 |
| 01/09 | 3,395 | 3,395 | 3,285 | 3,325 | 0% | 202,600 | 2622億1588万 | +4.99% | 13.74 | 1.99 |
| 01/08 | 3,500 | 3,520 | 3,235 | 3,325 | -1.77% | 272,900 | 2622億1588万 | +5.25% | 13.74 | 1.99 |
| 01/07 | 3,365 | 3,425 | 3,310 | 3,385 | +2.73% | 290,400 | 2669億4759万 | +7.36% | 13.99 | 2.02 |
| 01/06 | 3,320 | 3,365 | 3,290 | 3,295 | -0.15% | 180,500 | 2598億5002万 | +4.8% | 13.62 | 1.97 |
| 2013 |
| 12/30 | 3,300 | 3,310 | 3,270 | 3,300 | +0.61% | 91,200 | 2602億4433万 | +5.13% | 13.64 | 1.97 |
| 12/27 | 3,220 | 3,290 | 3,215 | 3,280 | +2.34% | 120,000 | 2586億6709万 | +4.73% | 13.56 | 1.96 |
| 12/26 | 3,185 | 3,215 | 3,160 | 3,205 | +0.79% | 120,000 | 2527億5245万 | +2.46% | 13.25 | 1.92 |
| 12/25 | 3,145 | 3,185 | 3,135 | 3,180 | +1.11% | 132,600 | 2507億8090万 | +1.76% | 13.14 | 1.9 |
| 12/24 | 3,125 | 3,180 | 3,105 | 3,145 | +0.64% | 169,900 | 2480億2073万 | +0.67% | 13 | 1.88 |
| 12/20 | 3,135 | 3,135 | 3,105 | 3,125 | -0.32% | 100,500 | 2464億4350万 | +0.03% | 12.92 | 1.87 |
| 12/19 | 3,135 | 3,165 | 3,125 | 3,135 | 0% | 138,900 | 2472億3211万 | +0.32% | 12.96 | 1.87 |
| 12/18 | 3,115 | 3,165 | 3,095 | 3,135 | +0.8% | 315,900 | 2472億3211万 | +0.29% | 12.96 | 1.87 |
| 12/17 | 3,100 | 3,110 | 3,080 | 3,110 | +0.32% | 141,800 | 2452億6057万 | -0.51% | 12.86 | 1.86 |
| 12/16 | 3,095 | 3,120 | 3,080 | 3,100 | +0.16% | 140,800 | 2444億7195万 | -0.9% | 12.81 | 1.85 |
| 12/13 | 3,080 | 3,115 | 3,050 | 3,095 | +0.32% | 252,800 | 2440億7764万 | -1.09% | 12.79 | 1.85 |
| 12/12 | 3,065 | 3,095 | 3,050 | 3,085 | -0.48% | 140,000 | 2432億8902万 | -1.37% | 12.75 | 1.84 |
| 12/11 | 3,100 | 3,120 | 3,090 | 3,100 | -0.16% | 129,600 | 2444億7195万 | -0.99% | 12.81 | 1.85 |
| 12/10 | 3,100 | 3,115 | 3,080 | 3,105 | 0% | 99,000 | 2448億6626万 | -0.89% | 12.83 | 1.86 |
| 12/09 | 3,105 | 3,120 | 3,095 | 3,105 | +0.98% | 91,700 | 2448億6626万 | -0.99% | 12.83 | 1.86 |
| 12/06 | 3,070 | 3,090 | 3,045 | 3,075 | 0% | 229,500 | 2425億40万 | -2.01% | 12.71 | 1.84 |
| 12/05 | 3,140 | 3,140 | 3,070 | 3,075 | -0.81% | 107,000 | 2425億40万 | -2.13% | 12.71 | 1.84 |
| 12/04 | 3,130 | 3,130 | 3,090 | 3,100 | -1.43% | 119,900 | 2444億7195万 | -1.49% | 12.81 | 1.85 |
| 12/03 | 3,180 | 3,180 | 3,140 | 3,145 | +0.16% | 94,700 | 2480億2073万 | -0.16% | 13 | 1.88 |
| 12/02 | 3,135 | 3,155 | 3,120 | 3,140 | +1.13% | 160,900 | 2476億2642万 | -0.32% | 12.98 | 1.88 |
| 11/29 | 3,105 | 3,115 | 3,070 | 3,105 | -0.96% | 98,900 | 2448億6626万 | -1.43% | 12.97 | 1.88 |
| 11/28 | 3,145 | 3,150 | 3,115 | 3,135 | -0.63% | 70,000 | 2472億3211万 | -0.54% | 13.1 | 1.89 |
| 11/27 | 3,150 | 3,165 | 3,145 | 3,155 | -0.16% | 80,600 | 2488億935万 | +0.06% | 13.18 | 1.91 |
| 11/26 | 3,165 | 3,170 | 3,140 | 3,160 | -0.32% | 79,600 | 2492億366万 | +0.22% | 13.2 | 1.91 |
| 11/25 | 3,145 | 3,175 | 3,145 | 3,170 | +0.79% | 127,300 | 2499億9228万 | +0.54% | 13.24 | 1.92 |
| 11/22 | 3,170 | 3,175 | 3,130 | 3,145 | -0.47% | 127,900 | 2480億2073万 | -0.22% | 13.14 | 1.9 |
| 11/21 | 3,155 | 3,165 | 3,145 | 3,160 | +0.32% | 106,500 | 2492億366万 | +0.29% | 13.2 | 1.91 |
| 11/20 | 3,145 | 3,175 | 3,125 | 3,150 | +0.16% | 120,000 | 2484億1504万 | +0.03% | 13.16 | 1.9 |
| 11/19 | 3,150 | 3,175 | 3,130 | 3,145 | -0.16% | 112,000 | 2480億2073万 | -0.06% | 13.14 | 1.9 |
| 11/18 | 3,155 | 3,155 | 3,135 | 3,150 | 0% | 111,400 | 2484億1504万 | +0.13% | 13.16 | 1.9 |
| 11/15 | 3,150 | 3,160 | 3,125 | 3,150 | 0% | 238,300 | 2484億1504万 | +0.22% | 13.16 | 1.9 |
| 11/14 | 3,150 | 3,180 | 3,135 | 3,150 | +0.16% | 151,200 | 2484億1504万 | +0.35% | 13.16 | 1.9 |
| 11/13 | 3,165 | 3,165 | 3,125 | 3,145 | -0.47% | 74,600 | 2480億2073万 | +0.32% | 13.14 | 1.9 |
| 11/12 | 3,110 | 3,170 | 3,100 | 3,160 | +1.61% | 84,600 | 2492億366万 | +0.86% | 13.2 | 1.91 |
| 11/11 | 3,145 | 3,180 | 3,090 | 3,110 | +0.65% | 161,500 | 2452億6057万 | -0.58% | 12.99 | 1.88 |
| 11/08 | 3,130 | 3,130 | 3,085 | 3,090 | -1.75% | 98,000 | 2436億8333万 | -0.8% | 12.91 | 1.87 |
| 11/07 | 3,145 | 3,160 | 3,130 | 3,145 | 0% | 112,800 | 2480億2073万 | +1.32% | 13.14 | 1.9 |
| 11/06 | 3,185 | 3,185 | 3,135 | 3,145 | -1.26% | 102,600 | 2480億2073万 | +1.68% | 13.14 | 1.9 |
| 11/05 | 3,175 | 3,220 | 3,165 | 3,185 | +0.95% | 221,300 | 2511億7521万 | +3.38% | 13.31 | 1.92 |
| 11/01 | 3,170 | 3,175 | 3,130 | 3,155 | -0.94% | 131,900 | 2488億935万 | +2.77% | 13.18 | 1.91 |
| 10/31 | 3,170 | 3,205 | 3,170 | 3,185 | -0.62% | 174,900 | 2511億7521万 | +4.08% | 13.31 | 1.92 |
| 10/30 | 3,160 | 3,210 | 3,150 | 3,205 | +1.58% | 489,400 | 2527億5245万 | +5.15% | 13.39 | 1.94 |
| 10/29 | 3,155 | 3,175 | 3,130 | 3,155 | -0.16% | 184,600 | 2488億935万 | +3.89% | 13.18 | 1.91 |
| 10/28 | 3,140 | 3,165 | 3,115 | 3,160 | +1.12% | 146,000 | 2492億366万 | +4.43% | 13.2 | 1.91 |
| 10/25 | 3,185 | 3,185 | 3,105 | 3,125 | -1.57% | 186,400 | 2464億4350万 | +3.61% | 13.06 | 1.89 |
| 10/24 | 3,140 | 3,175 | 3,130 | 3,175 | +0.95% | 150,700 | 2503億8659万 | +5.8% | 13.26 | 1.92 |
| 10/23 | 3,175 | 3,195 | 3,140 | 3,145 | -0.16% | 190,700 | 2480億2073万 | +5.4% | 13.14 | 1.9 |
| 10/22 | 3,170 | 3,170 | 3,140 | 3,150 | -0.47% | 142,500 | 2484億1504万 | +6.06% | 13.16 | 1.9 |
| 10/21 | 3,150 | 3,175 | 3,140 | 3,165 | +0.48% | 163,100 | 2495億9797万 | +7.14% | 13.22 | 1.91 |
| 10/18 | 3,140 | 3,165 | 3,130 | 3,150 | +0.8% | 170,500 | 2484億1504万 | +7.22% | 13.16 | 1.9 |
| 10/17 | 3,115 | 3,140 | 3,100 | 3,125 | +0.32% | 137,200 | 2464億4350万 | +6.91% | 13.06 | 1.89 |
| 10/16 | 3,100 | 3,120 | 3,025 | 3,115 | +0.48% | 154,600 | 2456億5488万 | +7.12% | 13.01 | 1.88 |
| 10/15 | 3,125 | 3,150 | 3,080 | 3,100 | -0.64% | 213,200 | 2444億7195万 | +7.16% | 12.95 | 1.87 |
| 10/11 | 3,100 | 3,160 | 3,070 | 3,120 | +1.46% | 680,600 | 2460億4919万 | +8.3% | 13.03 | 1.89 |
| 10/10 | 3,050 | 3,090 | 2,990 | 3,075 | +0.99% | 281,700 | 2425億40万 | +7.14% | 12.85 | 1.86 |
| 10/09 | 3,040 | 3,045 | 2,983 | 3,045 | 0% | 295,400 | 2401億3454万 | +6.39% | 12.72 | 1.84 |
| 10/08 | 3,050 | 3,075 | 3,005 | 3,045 | -1.3% | 413,300 | 2401億3454万 | +6.77% | 12.72 | 1.84 |
| 10/07 | 3,035 | 3,115 | 3,025 | 3,085 | +1.48% | 388,900 | 2432億8902万 | +8.67% | 12.89 | 1.86 |
| 10/04 | 2,910 | 3,085 | 2,910 | 3,040 | +9.12% | 684,700 | 2397億4023万 | +7.57% | 12.7 | 1.84 |
| 10/03 | 2,799 | 2,888 | 2,764 | 2,786 | -1.49% | 207,800 | 2197億930万 | -0.92% | 11.64 | 1.68 |
| 10/02 | 2,833 | 2,889 | 2,825 | 2,828 | -0.95% | 170,500 | 2230億2150万 | +0.6% | 11.81 | 1.71 |
| 10/01 | 2,860 | 2,893 | 2,830 | 2,855 | -0.17% | 126,700 | 2251億5078万 | +1.6% | 11.93 | 1.72 |
