株価チャート
2013/09/12～2014/02/13
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 |
| 02/13 | 559 | 563 | 553 | 556 | -0.36% | 1,260,900 | 4980億8379万 | -3.81% | 13.12 | 0.97 |
| 02/12 | 572 | 576 | 554 | 558 | +1.09% | 1,933,500 | 4998億7546万 | -3.96% | 13.16 | 0.97 |
| 02/10 | 564 | 564 | 542 | 552 | -0.72% | 1,891,000 | 4945億45万 | -5.48% | 13.02 | 0.96 |
| 02/07 | 557 | 560 | 537 | 556 | +7.54% | 3,417,700 | 4980億8379万 | -5.44% | 13.12 | 0.97 |
| 02/06 | 530 | 541 | 500 | 517 | -2.08% | 4,815,200 | 4631億4626万 | -12.52% | 12.2 | 0.9 |
| 02/05 | 520 | 529 | 514 | 528 | +3.13% | 2,275,900 | 4730億43万 | -11.41% | 12.46 | 0.92 |
| 02/04 | 524 | 532 | 512 | 512 | -6.23% | 2,527,200 | 4586億6708万 | -14.67% | 12.08 | 0.89 |
| 02/03 | 545 | 574 | 544 | 546 | +0.55% | 3,674,000 | 4891億2545万 | -9.75% | 12.88 | 0.95 |
| 01/31 | 557 | 561 | 539 | 543 | -1.45% | 2,504,800 | 4864億3794万 | -10.69% | 12.81 | 0.94 |
| 01/30 | 555 | 558 | 548 | 551 | -5.81% | 3,549,900 | 4936億462万 | -9.67% | 13 | 0.96 |
| 01/29 | 560 | 586 | 556 | 585 | +5.22% | 4,439,300 | 5240億6298万 | -4.41% | 13.8 | 1.02 |
| 01/28 | 543 | 563 | 540 | 556 | +1.09% | 4,451,800 | 4980億8379万 | -9.15% | 13.12 | 0.97 |
| 01/27 | 550 | 557 | 544 | 550 | -3.51% | 4,133,100 | 4927億878万 | -10.42% | 12.97 | 0.96 |
| 01/24 | 578 | 581 | 567 | 570 | -4.04% | 4,336,200 | 5106億2547万 | -7.47% | 13.45 | 0.99 |
| 01/23 | 607 | 607 | 590 | 594 | -1.33% | 2,226,600 | 5321億2549万 | -3.88% | 14.01 | 1.03 |
| 01/22 | 602 | 606 | 592 | 602 | 0% | 3,736,900 | 5392億9216万 | -2.59% | 14.2 | 1.05 |
| 01/21 | 610 | 614 | 600 | 602 | -0.82% | 2,102,400 | 5392億9216万 | -2.75% | 14.2 | 1.05 |
| 01/20 | 614 | 618 | 606 | 607 | -0.65% | 1,531,100 | 5437億7133万 | -2.1% | 14.32 | 1.05 |
| 01/17 | 615 | 616 | 606 | 611 | -1.45% | 1,819,000 | 5473億5467万 | -1.29% | 14.41 | 1.06 |
| 01/16 | 639 | 639 | 620 | 620 | -2.21% | 1,340,200 | 5554億1717万 | +0.32% | 14.63 | 1.08 |
| 01/15 | 620 | 634 | 615 | 634 | +3.93% | 1,928,800 | 5679億5885万 | +2.76% | 14.96 | 1.1 |
| 01/14 | 615 | 615 | 604 | 610 | -2.87% | 2,404,900 | 5464億5883万 | -0.81% | 14.39 | 1.06 |
| 01/10 | 626 | 629 | 616 | 628 | 0% | 1,681,100 | 5625億8385万 | +1.95% | 14.81 | 1.09 |
| 01/09 | 640 | 640 | 625 | 628 | -1.72% | 1,518,700 | 5625億8385万 | +2.11% | 14.81 | 1.09 |
| 01/08 | 629 | 640 | 624 | 639 | +2.9% | 1,857,200 | 5724億3802万 | +4.07% | 15.07 | 1.11 |
| 01/07 | 633 | 635 | 618 | 621 | -2.05% | 2,060,200 | 5563億1301万 | +1.47% | 14.65 | 1.08 |
| 01/06 | 642 | 644 | 627 | 634 | -1.71% | 2,291,000 | 5679億5885万 | +3.76% | 14.96 | 1.1 |
| 2013 |
| 12/30 | 651 | 651 | 640 | 645 | -0.77% | 1,820,800 | 5778億1303万 | +5.91% | 15.21 | 1.12 |
| 12/27 | 650 | 654 | 642 | 650 | +0.93% | 2,936,700 | 5822億9220万 | +6.91% | 15.33 | 1.13 |
| 12/26 | 631 | 646 | 621 | 644 | +3.21% | 3,361,000 | 5769億1719万 | +6.45% | 15.19 | 1.12 |
| 12/25 | 627 | 629 | 612 | 624 | -0.95% | 2,220,600 | 5590億51万 | +3.48% | 14.72 | 1.08 |
| 12/24 | 617 | 633 | 614 | 630 | +2.44% | 3,620,000 | 5643億7552万 | +4.65% | 14.86 | 1.09 |
| 12/20 | 598 | 616 | 598 | 615 | +3.36% | 3,742,500 | 5509億3800万 | +2.5% | 14.51 | 1.07 |
| 12/19 | 603 | 607 | 592 | 595 | -0.67% | 3,873,400 | 5330億2132万 | -0.83% | 14.03 | 1.03 |
| 12/18 | 596 | 600 | 593 | 599 | +0.17% | 1,643,300 | 5366億466万 | 0% | 14.13 | 1.04 |
| 12/17 | 599 | 607 | 594 | 598 | +0.84% | 1,354,700 | 5357億882万 | 0% | 14.11 | 1.04 |
| 12/16 | 606 | 610 | 592 | 593 | -2.15% | 1,556,700 | 5312億2965万 | -0.67% | 13.99 | 1.03 |
| 12/13 | 604 | 613 | 597 | 606 | -0.66% | 3,107,400 | 5428億7550万 | +1.85% | 14.29 | 1.05 |
| 12/12 | 612 | 620 | 608 | 610 | -0.49% | 2,141,400 | 5464億5883万 | +2.87% | 14.39 | 1.06 |
| 12/11 | 619 | 623 | 608 | 613 | -1.92% | 2,662,300 | 5491億4634万 | +3.72% | 14.46 | 1.06 |
| 12/10 | 619 | 626 | 614 | 625 | +1.3% | 3,169,000 | 5598億9635万 | +6.11% | 14.74 | 1.09 |
| 12/09 | 607 | 617 | 602 | 617 | +5.11% | 2,896,000 | 5527億2967万 | +5.29% | 14.55 | 1.07 |
| 12/06 | 586 | 590 | 583 | 587 | -0.17% | 2,711,000 | 5258億5465万 | +0.69% | 13.85 | 1.02 |
| 12/05 | 579 | 595 | 578 | 588 | +0.68% | 3,672,200 | 5267億5048万 | +1.03% | 13.87 | 1.02 |
| 12/04 | 592 | 592 | 580 | 584 | -2.99% | 3,451,900 | 5231億6714万 | +0.52% | 13.78 | 1.01 |
| 12/03 | 614 | 616 | 599 | 602 | -2.11% | 4,026,400 | 5392億9216万 | +3.97% | 14.2 | 1.05 |
| 12/02 | 610 | 617 | 607 | 615 | +0.49% | 2,443,200 | 5509億3800万 | +6.59% | 14.51 | 1.07 |
| 11/29 | 604 | 612 | 599 | 612 | +1.49% | 2,964,300 | 5482億5050万 | +6.43% | 14.44 | 1.06 |
| 11/28 | 588 | 604 | 585 | 603 | +4.15% | 2,504,900 | 5401億8799万 | +5.42% | 14.22 | 1.05 |
| 11/27 | 585 | 586 | 576 | 579 | -2.85% | 2,121,200 | 5186億8797万 | +1.76% | 13.66 | 1.01 |
| 11/26 | 596 | 599 | 588 | 596 | -1.16% | 1,591,000 | 5339億1715万 | +5.11% | 14.06 | 1.03 |
| 11/25 | 601 | 604 | 597 | 603 | +0.5% | 1,373,300 | 5401億8799万 | +6.73% | 14.22 | 1.05 |
| 11/22 | 605 | 607 | 594 | 600 | +0.67% | 2,242,200 | 5375億49万 | +6.76% | 14.15 | 1.04 |
| 11/21 | 592 | 602 | 587 | 596 | +1.53% | 2,159,200 | 5339億1715万 | +6.62% | 14.06 | 1.03 |
| 11/20 | 584 | 595 | 584 | 587 | +0.17% | 1,293,000 | 5258億5465万 | +5.58% | 13.85 | 1.02 |
| 11/19 | 596 | 596 | 580 | 586 | -2.33% | 3,727,000 | 5249億5881万 | +5.78% | 13.82 | 1.02 |
| 11/18 | 608 | 613 | 598 | 600 | +0.17% | 3,080,600 | 5375億49万 | +8.7% | 14.15 | 1.04 |
| 11/15 | 580 | 602 | 578 | 599 | +4.36% | 4,647,900 | 5366億466万 | +9.31% | 14.13 | 1.04 |
| 11/14 | 565 | 578 | 561 | 574 | +1.41% | 4,166,400 | 5142億880万 | +5.51% | 13.54 | 1 |
| 11/13 | 565 | 575 | 557 | 566 | -1.57% | 3,513,600 | 5070億4213万 | +4.62% | 13.35 | 0.98 |
| 11/12 | 554 | 575 | 553 | 575 | +3.98% | 2,850,900 | 5151億464万 | +6.88% | 13.56 | 1 |
| 11/11 | 565 | 567 | 549 | 553 | -0.54% | 2,315,400 | 4953億9629万 | +3.36% | 13.04 | 0.96 |
| 11/08 | 551 | 560 | 545 | 556 | -1.42% | 2,363,600 | 4980億8379万 | +4.32% | 13.11 | 0.97 |
| 11/07 | 565 | 568 | 555 | 564 | -1.05% | 2,341,700 | 5052億5046万 | +6.21% | 13.3 | 0.98 |
| 11/06 | 554 | 573 | 544 | 570 | +3.64% | 3,172,800 | 5106億2547万 | +7.75% | 13.45 | 0.99 |
| 11/05 | 552 | 552 | 535 | 550 | +1.85% | 1,845,500 | 4927億878万 | +4.36% | 12.97 | 0.95 |
| 11/01 | 554 | 555 | 532 | 540 | -2.53% | 2,516,600 | 4837億5044万 | +2.47% | 12.74 | 0.94 |
| 10/31 | 557 | 562 | 546 | 554 | -0.36% | 2,518,800 | 4962億9212万 | +5.32% | 13.07 | 0.96 |
| 10/30 | 552 | 556 | 550 | 556 | +2.02% | 1,945,300 | 4980億8379万 | +5.9% | 13.11 | 0.97 |
| 10/29 | 548 | 551 | 541 | 545 | -0.37% | 1,445,000 | 4882億2961万 | +4.01% | 12.86 | 0.95 |
| 10/28 | 558 | 558 | 542 | 547 | -1.26% | 2,243,800 | 4900億2128万 | +4.59% | 12.9 | 0.95 |
| 10/25 | 542 | 557 | 540 | 554 | +2.21% | 3,430,300 | 4962億9212万 | +5.93% | 13.07 | 0.96 |
| 10/24 | 528 | 544 | 526 | 542 | +0.93% | 1,892,100 | 4855億4211万 | +4.03% | 12.78 | 0.94 |
| 10/23 | 537 | 554 | 533 | 537 | +0.56% | 3,305,100 | 4810億6294万 | +3.47% | 12.67 | 0.93 |
| 10/22 | 537 | 537 | 528 | 534 | -0.19% | 1,077,400 | 4783億7544万 | +3.09% | 12.6 | 0.93 |
| 10/21 | 533 | 535 | 524 | 535 | +0.94% | 1,245,600 | 4792億7127万 | +3.48% | 12.62 | 0.93 |
| 10/18 | 529 | 533 | 523 | 530 | +0.19% | 1,117,900 | 4747億9210万 | +2.71% | 12.5 | 0.92 |
| 10/17 | 530 | 534 | 521 | 529 | +0.76% | 1,538,700 | 4738億9627万 | +2.92% | 12.48 | 0.92 |
| 10/16 | 529 | 530 | 519 | 525 | -0.76% | 2,384,600 | 4703億1293万 | +2.34% | 12.38 | 0.91 |
| 10/15 | 528 | 535 | 522 | 529 | +0.76% | 1,913,100 | 4738億9627万 | +3.52% | 12.48 | 0.92 |
| 10/11 | 521 | 528 | 514 | 525 | +3.35% | 1,650,900 | 4703億1293万 | +3.14% | 12.38 | 0.91 |
| 10/10 | 504 | 511 | 501 | 508 | +1.4% | 1,176,200 | 4550億8375万 | 0% | 11.98 | 0.88 |
| 10/09 | 488 | 503 | 483 | 501 | +1.42% | 1,758,000 | 4488億1291万 | -1.18% | 11.82 | 0.87 |
| 10/08 | 484 | 497 | 481 | 494 | +0.61% | 1,306,000 | 4425億4207万 | -2.37% | 11.65 | 0.86 |
| 10/07 | 500 | 500 | 481 | 491 | -2.77% | 1,880,900 | 4398億5457万 | -2.58% | 11.58 | 0.85 |
| 10/04 | 500 | 510 | 494 | 505 | -0.79% | 1,832,800 | 4523億9625万 | +0.6% | 11.91 | 0.88 |
| 10/03 | 505 | 511 | 501 | 509 | +0.39% | 1,748,500 | 4559億7958万 | +2% | 12.01 | 0.88 |
| 10/02 | 517 | 519 | 499 | 507 | -2.31% | 2,157,000 | 4541億8791万 | +1.81% | 11.96 | 0.88 |
| 10/01 | 516 | 521 | 508 | 519 | 0% | 2,178,700 | 4649億3792万 | +4.64% | 12.24 | 0.9 |
| 09/30 | 525 | 527 | 518 | 519 | -2.44% | 1,920,400 | 4649億3792万 | +5.06% | 12.24 | 0.9 |
| 09/27 | 530 | 535 | 521 | 532 | +1.14% | 1,964,400 | 4765億8377万 | +8.13% | 12.55 | 0.92 |
| 09/26 | 512 | 526 | 508 | 526 | +0.19% | 2,212,700 | 4712億876万 | +7.57% | 12.41 | 0.91 |
| 09/25 | 527 | 528 | 521 | 525 | 0% | 2,064,500 | 4703億1293万 | +8.02% | 12.38 | 0.91 |
| 09/24 | 525 | 528 | 521 | 525 | -0.76% | 1,663,600 | 4703億1293万 | +8.47% | 12.38 | 0.91 |
| 09/20 | 536 | 537 | 526 | 529 | -1.49% | 1,650,400 | 4738億9627万 | +9.75% | 12.48 | 0.92 |
| 09/19 | 520 | 537 | 520 | 537 | +4.27% | 3,080,800 | 4810億6294万 | +11.88% | 12.67 | 0.93 |
| 09/18 | 502 | 519 | 501 | 515 | +3.41% | 2,786,300 | 4613億5459万 | +7.74% | 12.15 | 0.89 |
| 09/17 | 505 | 506 | 496 | 498 | -1.39% | 1,398,700 | 4461億2541万 | +4.4% | 11.75 | 0.86 |
| 09/13 | 497 | 508 | 494 | 505 | 0% | 3,233,500 | 4523億9625万 | +6.09% | 11.91 | 0.88 |
| 09/12 | 500 | 505 | 493 | 505 | +0.6% | 1,749,000 | 4523億9625万 | +6.32% | 11.91 | 0.88 |
