株価チャート
2013/09/26~2014/02/25
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 |
02/25 | 2,533 | 2,644 | 2,533 | 2,630 | +3.83% | 7,600 | 231億2763万 | +5.79% | 8.16 | 0.37 |
02/24 | 2,553 | 2,590 | 2,511 | 2,533 | -0.67% | 6,000 | 222億7463万 | +1.85% | 7.86 | 0.36 |
02/21 | 2,534 | 2,560 | 2,500 | 2,550 | +1.76% | 3,500 | 224億2412万 | +2.33% | 7.91 | 0.36 |
02/20 | 2,531 | 2,531 | 2,492 | 2,506 | -1.14% | 2,100 | 220億3720万 | +0.44% | 7.78 | 0.35 |
02/19 | 2,540 | 2,541 | 2,520 | 2,535 | -0.43% | 4,100 | 222億9222万 | +1.4% | 7.87 | 0.36 |
02/18 | 2,539 | 2,569 | 2,522 | 2,546 | +1.39% | 13,000 | 223億8895万 | +1.76% | 7.9 | 0.36 |
02/17 | 2,504 | 2,514 | 2,478 | 2,511 | +1.7% | 7,000 | 220億8117万 | +0.24% | 7.79 | 0.36 |
02/14 | 2,476 | 2,485 | 2,453 | 2,469 | +0.12% | 5,400 | 217億1183万 | -1.59% | 7.66 | 0.35 |
02/13 | 2,493 | 2,493 | 2,455 | 2,466 | -0.24% | 11,400 | 216億8545万 | -1.95% | 7.65 | 0.35 |
02/12 | 2,489 | 2,489 | 2,450 | 2,472 | -0.28% | 4,300 | 217億3821万 | -1.94% | 7.67 | 0.35 |
02/10 | 2,450 | 2,498 | 2,412 | 2,479 | +2.23% | 9,100 | 217億9977万 | -1.98% | 7.69 | 0.35 |
02/07 | 2,375 | 2,432 | 2,366 | 2,425 | +3.37% | 9,500 | 213億2490万 | -4.38% | 7.53 | 0.34 |
02/06 | 2,367 | 2,431 | 2,342 | 2,346 | +0.13% | 12,700 | 206億3019万 | -7.75% | 7.28 | 0.33 |
02/05 | 2,338 | 2,424 | 2,335 | 2,343 | +1.47% | 14,500 | 206億381万 | -8.23% | 7.27 | 0.33 |
02/04 | 2,415 | 2,439 | 2,309 | 2,309 | -4.67% | 21,200 | 203億482万 | -9.84% | 7.17 | 0.33 |
02/03 | 2,500 | 2,500 | 2,408 | 2,422 | -1.14% | 11,900 | 212億9852万 | -5.8% | 7.52 | 0.34 |
01/31 | 2,477 | 2,529 | 2,403 | 2,450 | +0.29% | 9,200 | 215億4475万 | -4.85% | 7.6 | 0.35 |
01/30 | 2,450 | 2,472 | 2,414 | 2,443 | -0.85% | 9,600 | 214億8319万 | -5.35% | 7.58 | 0.35 |
01/29 | 2,440 | 2,511 | 2,430 | 2,464 | +1.99% | 7,500 | 216億6786万 | -4.72% | 7.65 | 0.35 |
01/28 | 2,440 | 2,510 | 2,414 | 2,416 | +0.04% | 9,400 | 212億4576万 | -6.68% | 7.5 | 0.34 |
01/27 | 2,421 | 2,456 | 2,401 | 2,415 | -3.82% | 12,200 | 212億3696万 | -6.79% | 7.49 | 0.34 |
01/24 | 2,550 | 2,553 | 2,461 | 2,511 | -2.26% | 9,100 | 220億8117万 | -3.16% | 7.79 | 0.36 |
01/23 | 2,660 | 2,660 | 2,565 | 2,569 | -3.42% | 6,400 | 225億9121万 | -0.96% | 7.97 | 0.36 |
01/22 | 2,675 | 2,677 | 2,649 | 2,660 | -0.56% | 3,500 | 233億9144万 | +2.66% | 8.25 | 0.38 |
01/21 | 2,662 | 2,675 | 2,659 | 2,675 | +0.49% | 4,100 | 235億2335万 | +3.44% | 8.3 | 0.38 |
01/20 | 2,695 | 2,800 | 2,660 | 2,662 | +0.64% | 12,600 | 234億903万 | +3.1% | 8.26 | 0.38 |
01/17 | 2,637 | 2,647 | 2,586 | 2,645 | +0.3% | 9,500 | 232億5953万 | +2.68% | 8.21 | 0.37 |
01/16 | 2,612 | 2,646 | 2,581 | 2,637 | +0.73% | 7,000 | 231億8918万 | +2.57% | 8.18 | 0.37 |
01/15 | 2,611 | 2,627 | 2,585 | 2,618 | +1.16% | 5,100 | 230億2210万 | +2.07% | 8.12 | 0.37 |
01/14 | 2,599 | 2,621 | 2,576 | 2,588 | -1.41% | 8,800 | 227億5829万 | +0.98% | 8.03 | 0.37 |
01/10 | 2,624 | 2,630 | 2,587 | 2,625 | +0.54% | 5,400 | 230億8366万 | +2.46% | 8.15 | 0.37 |
01/09 | 2,626 | 2,626 | 2,607 | 2,611 | -0.57% | 3,600 | 229億6054万 | +2.07% | 8.1 | 0.37 |
01/08 | 2,608 | 2,627 | 2,607 | 2,626 | +0.38% | 6,000 | 230億9245万 | +2.74% | 8.15 | 0.37 |
01/07 | 2,634 | 2,634 | 2,585 | 2,616 | -1.76% | 9,600 | 230億451万 | +2.47% | 8.12 | 0.37 |
01/06 | 2,654 | 2,665 | 2,635 | 2,663 | +0.34% | 7,800 | 234億1782万 | +4.31% | 8.26 | 0.38 |
2013 |
12/30 | 2,630 | 2,658 | 2,591 | 2,654 | +1.34% | 10,700 | 233億3868万 | +4% | 8.24 | 0.38 |
12/27 | 2,578 | 2,645 | 2,540 | 2,619 | +1.35% | 11,300 | 230億3089万 | +2.59% | 8.13 | 0.37 |
12/26 | 2,527 | 2,603 | 2,500 | 2,584 | +1.81% | 6,400 | 227億2311万 | +1.17% | 8.02 | 0.37 |
12/25 | 2,580 | 2,580 | 2,517 | 2,538 | -0.55% | 7,700 | 223億1860万 | -0.59% | 7.88 | 0.36 |
12/24 | 2,553 | 2,589 | 2,517 | 2,552 | +0.35% | 7,300 | 224億4171万 | -0.04% | 7.92 | 0.36 |
12/20 | 2,565 | 2,565 | 2,516 | 2,543 | -1.97% | 7,100 | 223億6257万 | -0.39% | 7.89 | 0.36 |
12/19 | 2,550 | 2,594 | 2,516 | 2,594 | +0.7% | 13,600 | 228億1105万 | +1.61% | 8.05 | 0.37 |
12/18 | 2,534 | 2,580 | 2,531 | 2,576 | +1.98% | 16,500 | 226億5276万 | +1.02% | 7.99 | 0.36 |
12/17 | 2,470 | 2,540 | 2,470 | 2,526 | +2.31% | 10,100 | 222億1307万 | -0.71% | 7.84 | 0.36 |
12/16 | 2,480 | 2,490 | 2,433 | 2,469 | -0.16% | 6,400 | 217億1183万 | -2.76% | 7.66 | 0.35 |
12/13 | 2,490 | 2,500 | 2,386 | 2,473 | -1.75% | 26,600 | 217億4700万 | -2.41% | 7.67 | 0.35 |
12/12 | 2,527 | 2,527 | 2,492 | 2,517 | +0.08% | 4,600 | 221億3393万 | -0.51% | 7.81 | 0.36 |
12/11 | 2,489 | 2,550 | 2,487 | 2,515 | -0.67% | 9,800 | 221億1634万 | -0.44% | 7.8 | 0.36 |
12/10 | 2,527 | 2,549 | 2,499 | 2,532 | -1.06% | 2,600 | 222億6584万 | +0.4% | 7.86 | 0.36 |
12/09 | 2,526 | 2,562 | 2,512 | 2,559 | +1.91% | 7,600 | 225億327万 | +1.67% | 7.94 | 0.36 |
12/06 | 2,554 | 2,570 | 2,505 | 2,511 | -0.67% | 4,000 | 220億8117万 | +0.04% | 7.79 | 0.36 |
12/05 | 2,518 | 2,556 | 2,506 | 2,528 | +1.32% | 3,500 | 222億3066万 | +0.88% | 7.84 | 0.36 |
12/04 | 2,520 | 2,609 | 2,471 | 2,495 | -2.23% | 10,600 | 219億4047万 | -0.24% | 7.74 | 0.35 |
12/03 | 2,605 | 2,610 | 2,552 | 2,552 | -0.85% | 12,000 | 224億4171万 | +2.2% | 7.92 | 0.36 |
12/02 | 2,546 | 2,587 | 2,546 | 2,574 | +1.7% | 7,400 | 226億3517万 | +3.33% | 7.99 | 0.36 |
11/29 | 2,536 | 2,544 | 2,504 | 2,531 | -1.21% | 9,300 | 222億5704万 | +1.93% | 7.85 | 0.36 |
11/28 | 2,564 | 2,570 | 2,500 | 2,562 | +1.07% | 7,900 | 225億2965万 | +3.35% | 7.95 | 0.36 |
11/27 | 2,630 | 2,630 | 2,521 | 2,535 | -3.32% | 9,200 | 222億9222万 | +2.51% | 7.87 | 0.36 |
11/26 | 2,647 | 2,647 | 2,561 | 2,622 | -1.06% | 10,400 | 230億5728万 | +6.24% | 8.14 | 0.37 |
11/25 | 2,661 | 2,678 | 2,582 | 2,650 | -1.05% | 12,100 | 233億350万 | +7.77% | 8.22 | 0.38 |
11/22 | 2,650 | 2,720 | 2,600 | 2,678 | +2.14% | 14,700 | 235億4973万 | +9.31% | 8.31 | 0.38 |
11/21 | 2,571 | 2,630 | 2,571 | 2,622 | +1.75% | 7,100 | 230億5728万 | +7.55% | 8.14 | 0.37 |
11/20 | 2,503 | 2,598 | 2,486 | 2,577 | +1.74% | 21,600 | 226億6156万 | +6.14% | 8 | 0.36 |
11/19 | 2,549 | 2,549 | 2,521 | 2,533 | -0.67% | 6,100 | 222億7463万 | +4.67% | 7.86 | 0.36 |
11/18 | 2,541 | 2,572 | 2,536 | 2,550 | +0.55% | 7,900 | 224億2412万 | +5.63% | 7.91 | 0.36 |
11/15 | 2,550 | 2,590 | 2,492 | 2,536 | +0.2% | 13,700 | 223億101万 | +5.53% | 7.87 | 0.36 |
11/14 | 2,427 | 2,531 | 2,388 | 2,531 | +4.16% | 13,700 | 222億5704万 | +5.77% | 7.85 | 0.36 |
11/13 | 2,425 | 2,430 | 2,415 | 2,430 | +2.02% | 17,200 | 213億6887万 | +2.02% | 7.54 | 0.34 |
11/12 | 2,316 | 2,382 | 2,316 | 2,382 | +1.66% | 3,900 | 209億4677万 | +0.29% | 7.39 | 0.34 |
11/11 | 2,385 | 2,399 | 2,325 | 2,343 | -1.76% | 5,900 | 206億381万 | -1.1% | 7.27 | 0.33 |
11/08 | 2,382 | 2,394 | 2,381 | 2,385 | -1.04% | 2,800 | 209億7315万 | +0.8% | 7.4 | 0.34 |
11/07 | 2,420 | 2,427 | 2,407 | 2,410 | -0.54% | 4,200 | 211億9300万 | +1.95% | 7.48 | 0.34 |
11/06 | 2,393 | 2,427 | 2,393 | 2,423 | +0.46% | 6,900 | 213億731万 | +2.58% | 7.52 | 0.34 |
11/05 | 2,419 | 2,425 | 2,405 | 2,412 | +1.13% | 13,900 | 212億1058万 | +2.25% | 7.48 | 0.34 |
11/01 | 2,412 | 2,412 | 2,371 | 2,385 | -1.28% | 8,400 | 209億7315万 | +1.23% | 7.4 | 0.34 |
10/31 | 2,400 | 2,418 | 2,400 | 2,416 | +1.09% | 6,600 | 212億4576万 | +2.63% | 7.5 | 0.34 |
10/30 | 2,418 | 2,425 | 2,390 | 2,390 | -0.42% | 15,200 | 210億1712万 | +1.62% | 7.42 | 0.34 |
10/29 | 2,398 | 2,419 | 2,398 | 2,400 | +0.08% | 3,900 | 211億506万 | +2.17% | 7.45 | 0.34 |
10/28 | 2,373 | 2,414 | 2,373 | 2,398 | +1.05% | 2,300 | 210億8747万 | +2.13% | 7.44 | 0.34 |
10/25 | 2,422 | 2,422 | 2,373 | 2,373 | -2.14% | 5,100 | 208億6763万 | +1.11% | 7.36 | 0.34 |
10/24 | 2,402 | 2,426 | 2,388 | 2,425 | +0.71% | 2,800 | 213億2490万 | +3.37% | 7.53 | 0.34 |
10/23 | 2,407 | 2,433 | 2,403 | 2,408 | -0.08% | 4,600 | 211億7541万 | +2.73% | 7.47 | 0.34 |
10/22 | 2,415 | 2,433 | 2,390 | 2,410 | -0.17% | 5,400 | 211億9300万 | +2.9% | 7.48 | 0.34 |
10/21 | 2,378 | 2,415 | 2,342 | 2,414 | +0.17% | 5,200 | 212億2817万 | +3.25% | 7.49 | 0.34 |
10/18 | 2,389 | 2,419 | 2,389 | 2,410 | +0.75% | 8,700 | 211億9300万 | +3.26% | 7.48 | 0.34 |
10/17 | 2,377 | 2,392 | 2,370 | 2,392 | +0.93% | 6,700 | 210億3471万 | +2.57% | 7.42 | 0.34 |
10/16 | 2,370 | 2,380 | 2,300 | 2,370 | +0.34% | 6,800 | 208億4124万 | +1.76% | 7.35 | 0.34 |
10/15 | 2,372 | 2,388 | 2,302 | 2,362 | -1.5% | 6,200 | 207億7089万 | +1.59% | 7.33 | 0.33 |
10/11 | 2,284 | 2,398 | 2,251 | 2,398 | +5.08% | 11,700 | 210億8747万 | +3.32% | 7.44 | 0.34 |
10/10 | 2,277 | 2,284 | 2,263 | 2,282 | +0.18% | 3,900 | 200億6739万 | -1.47% | 7.08 | 0.32 |
10/09 | 2,258 | 2,280 | 2,239 | 2,278 | +0.89% | 4,200 | 200億3222万 | -1.73% | 7.07 | 0.32 |
10/08 | 2,251 | 2,288 | 2,251 | 2,258 | +0.31% | 5,800 | 198億5634万 | -2.55% | 7.01 | 0.32 |
10/07 | 2,229 | 2,255 | 2,229 | 2,251 | +0.4% | 4,200 | 197億9478万 | -2.81% | 6.99 | 0.32 |
10/04 | 2,247 | 2,247 | 2,232 | 2,242 | -0.4% | 2,300 | 197億1564万 | -3.11% | 6.96 | 0.32 |
10/03 | 2,297 | 2,360 | 2,242 | 2,251 | -3.68% | 14,500 | 197億9478万 | -2.81% | 6.99 | 0.32 |
10/02 | 2,376 | 2,376 | 2,306 | 2,337 | -1.39% | 9,700 | 205億5105万 | +0.82% | 7.25 | 0.33 |
10/01 | 2,354 | 2,375 | 2,354 | 2,370 | +1.11% | 4,600 | 208億4124万 | +2.33% | 7.35 | 0.34 |
09/30 | 2,301 | 2,351 | 2,293 | 2,344 | +0.26% | 4,100 | 206億1261万 | +1.34% | 7.27 | 0.33 |
09/27 | 2,340 | 2,340 | 2,321 | 2,338 | -0.13% | 1,600 | 205億5984万 | +1.12% | 7.26 | 0.33 |
09/26 | 2,317 | 2,350 | 2,290 | 2,341 | -1.06% | 3,900 | 205億8622万 | +1.47% | 7.26 | 0.33 |