株価チャート
2013/08/27~2014/01/27
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 |
01/27 | 1,412 | 1,412 | 1,367 | 1,375 | -2.83% | 49,000 | 659億8194万 | -4.18% | 8.12 | 1.84 |
01/24 | 1,395 | 1,428 | 1,392 | 1,415 | +0.86% | 125,000 | 679億141万 | -1.53% | 8.36 | 1.89 |
01/23 | 1,426 | 1,430 | 1,402 | 1,403 | -1.61% | 43,000 | 673億2557万 | -2.3% | 8.29 | 1.87 |
01/22 | 1,430 | 1,431 | 1,425 | 1,426 | -0.63% | 31,000 | 684億2927万 | -0.77% | 8.42 | 1.9 |
01/21 | 1,425 | 1,453 | 1,425 | 1,435 | +0.7% | 72,000 | 688億6115万 | -0.42% | 8.48 | 1.92 |
01/20 | 1,466 | 1,466 | 1,421 | 1,425 | -3.32% | 72,000 | 683億8128万 | -1.59% | 8.42 | 1.9 |
01/17 | 1,420 | 1,484 | 1,418 | 1,474 | +3.15% | 95,500 | 707億3264万 | +1.52% | 8.71 | 1.97 |
01/16 | 1,460 | 1,460 | 1,429 | 1,429 | -1.24% | 48,500 | 685億7323万 | -1.65% | 8.44 | 1.91 |
01/15 | 1,464 | 1,470 | 1,435 | 1,447 | -1.16% | 48,000 | 694億3699万 | -0.48% | 8.55 | 1.93 |
01/14 | 1,475 | 1,486 | 1,464 | 1,464 | -0.75% | 64,500 | 702億5277万 | +0.62% | 8.65 | 1.96 |
01/10 | 1,463 | 1,475 | 1,453 | 1,475 | +0.34% | 69,500 | 707億8062万 | +1.44% | 8.71 | 1.97 |
01/09 | 1,474 | 1,484 | 1,457 | 1,470 | -0.27% | 34,000 | 705億4069万 | +1.38% | 8.68 | 1.96 |
01/08 | 1,482 | 1,493 | 1,462 | 1,474 | -0.54% | 38,000 | 707億3264万 | +1.94% | 8.71 | 1.97 |
01/07 | 1,495 | 1,500 | 1,475 | 1,482 | +0.47% | 42,000 | 711億1653万 | +2.99% | 8.76 | 1.98 |
01/06 | 1,522 | 1,522 | 1,463 | 1,475 | -2.25% | 125,500 | 707億8062万 | +3% | 8.71 | 1.97 |
2013 |
12/30 | 1,464 | 1,523 | 1,464 | 1,509 | +3.07% | 111,000 | 724億1218万 | +6.19% | 8.91 | 2.02 |
12/27 | 1,456 | 1,464 | 1,445 | 1,464 | +1.31% | 77,000 | 702億5277万 | +3.9% | 8.65 | 1.96 |
12/26 | 1,400 | 1,456 | 1,399 | 1,445 | +3.96% | 129,000 | 693億4102万 | +3.44% | 8.54 | 1.93 |
12/25 | 1,360 | 1,390 | 1,360 | 1,390 | +2.21% | 210,000 | 667億174万 | +0.29% | 8.21 | 1.86 |
12/24 | 1,400 | 1,400 | 1,356 | 1,360 | -3.06% | 155,000 | 652億6213万 | -1.31% | 8.03 | 1.82 |
12/20 | 1,435 | 1,456 | 1,401 | 1,403 | -2.23% | 138,500 | 673億2557万 | +2.26% | 8.29 | 1.87 |
12/19 | 1,421 | 1,455 | 1,399 | 1,435 | +0.42% | 171,500 | 688億6115万 | +5.28% | 8.48 | 1.92 |
12/18 | 1,387 | 1,441 | 1,387 | 1,429 | +3.7% | 128,000 | 685億7323万 | +5.7% | 8.44 | 1.91 |
12/17 | 1,376 | 1,405 | 1,356 | 1,378 | -0.51% | 52,500 | 661億2590万 | +2.76% | 8.14 | 1.84 |
12/16 | 1,451 | 1,453 | 1,385 | 1,385 | -3.48% | 124,000 | 664億6180万 | +3.98% | 8.18 | 1.85 |
12/13 | 1,380 | 1,446 | 1,379 | 1,435 | +2.94% | 110,000 | 688億6115万 | +8.79% | 8.48 | 1.92 |
12/12 | 1,401 | 1,426 | 1,361 | 1,394 | -2.59% | 180,000 | 668億9369万 | +6.82% | 8.24 | 1.86 |
12/11 | 1,468 | 1,496 | 1,351 | 1,431 | -6.04% | 304,500 | 686億6920万 | +10.76% | 8.45 | 1.91 |
12/10 | 1,604 | 1,640 | 1,487 | 1,523 | -4.51% | 337,500 | 730億8399万 | +19.54% | 9 | 2.03 |
12/09 | 1,545 | 1,614 | 1,545 | 1,595 | +3.3% | 224,000 | 765億3905万 | +27.29% | 9.42 | 2.13 |
12/06 | 1,485 | 1,549 | 1,472 | 1,544 | +3.76% | 301,500 | 740億9172万 | +25.63% | 9.12 | 2.06 |
12/05 | 1,470 | 1,498 | 1,470 | 1,488 | +1.71% | 213,500 | 714億445万 | +23.38% | 8.79 | 1.99 |
12/04 | 1,464 | 1,469 | 1,412 | 1,463 | -0.54% | 239,500 | 702億478万 | +23.36% | 8.64 | 1.95 |
12/03 | 1,410 | 1,476 | 1,410 | 1,471 | +2.94% | 256,000 | 705億8867万 | +26.05% | 8.69 | 1.96 |
12/02 | 1,390 | 1,429 | 1,377 | 1,429 | +3.03% | 195,000 | 685億7323万 | +24.37% | 8.44 | 1.91 |
11/29 | 1,364 | 1,397 | 1,364 | 1,387 | +2.29% | 183,500 | 665億5778万 | +22.63% | 8.19 | 1.85 |
11/28 | 1,309 | 1,359 | 1,280 | 1,356 | +3.04% | 261,500 | 650億7019万 | +21.51% | 8.01 | 1.81 |
11/27 | 1,295 | 1,343 | 1,280 | 1,316 | +2.49% | 281,500 | 631億5071万 | +19.42% | 7.77 | 1.76 |
11/26 | 1,221 | 1,284 | 1,208 | 1,284 | +5.25% | 453,000 | 616億1513万 | +17.91% | 7.59 | 1.72 |
11/25 | 1,200 | 1,230 | 1,195 | 1,220 | +2.09% | 125,500 | 585億4397万 | +13.17% | 7.21 | 1.63 |
11/22 | 1,175 | 1,225 | 1,170 | 1,195 | +1.27% | 199,500 | 573億4430万 | +11.79% | 7.06 | 1.6 |
11/21 | 1,185 | 1,200 | 1,169 | 1,180 | +0.85% | 95,000 | 566億2450万 | +11.22% | 6.97 | 1.58 |
11/20 | 1,176 | 1,176 | 1,147 | 1,170 | -1.18% | 101,000 | 561億4463万 | +11.11% | 6.91 | 1.56 |
11/19 | 1,205 | 1,218 | 1,170 | 1,184 | -1.99% | 100,000 | 568億1644万 | +13.19% | 6.99 | 1.58 |
11/18 | 1,195 | 1,224 | 1,186 | 1,208 | +2.2% | 196,000 | 579億6813万 | +16.38% | 7.14 | 1.61 |
11/15 | 1,167 | 1,191 | 1,166 | 1,182 | +3.41% | 184,000 | 567億2047万 | +14.87% | 6.98 | 1.58 |
11/14 | 1,134 | 1,165 | 1,132 | 1,143 | -1.8% | 110,500 | 548億4898万 | +12.06% | 6.75 | 1.53 |
11/13 | 1,130 | 1,176 | 1,126 | 1,164 | +1.84% | 168,500 | 558億5671万 | +15.13% | 6.88 | 1.55 |
11/12 | 1,098 | 1,144 | 1,083 | 1,143 | +7.02% | 246,500 | 548億4898万 | +14.07% | 6.75 | 1.53 |
11/11 | 1,100 | 1,120 | 1,062 | 1,068 | -1.29% | 133,000 | 512億4997万 | +7.55% | 6.31 | 1.43 |
11/08 | 1,053 | 1,100 | 1,050 | 1,082 | +1.41% | 248,500 | 519億2178万 | +9.51% | 6.39 | 1.45 |
11/07 | 1,049 | 1,072 | 1,047 | 1,067 | +7.45% | 328,500 | 512億198万 | +8.55% | 6.3 | 1.43 |
11/06 | 993 | 994 | 983 | 993 | +0.71% | 20,000 | 476億5095万 | +1.43% | 5.87 | 1.33 |
11/05 | 995 | 999 | 986 | 986 | -0.9% | 16,500 | 473億1504万 | +0.72% | 5.83 | 1.32 |
11/01 | 981 | 995 | 973 | 995 | +1.43% | 42,000 | 477億4693万 | +1.53% | 5.88 | 1.33 |
10/31 | 984 | 984 | 979 | 981 | -0.3% | 21,000 | 470億7511万 | +0.1% | 5.8 | 1.31 |
10/30 | 1,007 | 1,007 | 978 | 984 | -0.81% | 73,000 | 472億1907万 | +0.31% | 5.81 | 1.31 |
10/29 | 995 | 1,010 | 992 | 992 | -1.49% | 74,500 | 476億297万 | +1.02% | 5.86 | 1.33 |
10/28 | 992 | 1,009 | 992 | 1,007 | +1.21% | 34,500 | 483億2277万 | +2.44% | 5.95 | 1.35 |
10/25 | 1,008 | 1,009 | 993 | 995 | -0.5% | 51,000 | 477億4693万 | +1.43% | 5.88 | 1.33 |
10/24 | 1,000 | 1,012 | 1,000 | 1,000 | -0.79% | 50,000 | 479億8686万 | +1.94% | 5.91 | 1.34 |
10/23 | 1,004 | 1,012 | 997 | 1,008 | +0.5% | 58,000 | 483億7076万 | +2.96% | 5.96 | 1.35 |
10/22 | 1,010 | 1,010 | 1,000 | 1,003 | -0.59% | 25,000 | 481億3082万 | +2.77% | 5.93 | 1.34 |
10/21 | 990 | 1,010 | 990 | 1,009 | +2.02% | 60,000 | 484億1874万 | +3.7% | 5.96 | 1.35 |
10/18 | 990 | 995 | 980 | 989 | +0.1% | 41,500 | 474億5901万 | +1.96% | 5.84 | 1.32 |
10/17 | 990 | 995 | 983 | 988 | -0.2% | 35,500 | 474億1102万 | +2.07% | 5.84 | 1.32 |
10/16 | 975 | 995 | 967 | 990 | +0.41% | 38,500 | 475億699万 | +2.8% | 5.85 | 1.32 |
10/15 | 987 | 988 | 973 | 986 | -0.1% | 64,000 | 473億1504万 | +3.03% | 5.83 | 1.32 |
10/11 | 990 | 994 | 982 | 987 | +1.23% | 65,000 | 473億6303万 | +3.68% | 5.83 | 1.32 |
10/10 | 971 | 978 | 971 | 975 | +1.35% | 29,000 | 467億8719万 | +2.96% | 5.76 | 1.3 |
10/09 | 948 | 969 | 946 | 962 | +3.11% | 88,000 | 461億6336万 | +2.12% | 5.68 | 1.29 |
10/08 | 909 | 947 | 904 | 933 | +1.08% | 59,000 | 447億7174万 | -0.32% | 5.51 | 1.25 |
10/07 | 926 | 941 | 921 | 923 | -0.32% | 45,500 | 442億9187万 | -0.97% | 5.45 | 1.23 |
10/04 | 924 | 937 | 916 | 926 | -1.49% | 98,000 | 444億3583万 | -0.22% | 5.47 | 1.24 |
10/03 | 938 | 955 | 918 | 940 | -1.26% | 77,500 | 451億765万 | +1.62% | 5.55 | 1.26 |
10/02 | 962 | 973 | 950 | 952 | -1.04% | 46,500 | 456億8349万 | +3.37% | 5.62 | 1.27 |
10/01 | 1,006 | 1,006 | 955 | 962 | -2.83% | 120,500 | 461億6336万 | +4.79% | 5.68 | 1.29 |
09/30 | 1,025 | 1,025 | 990 | 990 | -2.75% | 133,500 | 475億699万 | +8.32% | 5.85 | 1.32 |
09/27 | 1,025 | 1,027 | 989 | 1,018 | +0.59% | 159,500 | 488億5062万 | +11.99% | 6.01 | 1.36 |
09/26 | 1,025 | 1,040 | 1,003 | 1,012 | +1.2% | 181,000 | 485億6270万 | +11.95% | 5.98 | 1.35 |
09/25 | 1,013 | 1,026 | 987 | 1,000 | -1.19% | 138,500 | 479億8686万 | +11.36% | 5.91 | 1.34 |
09/24 | 998 | 1,023 | 992 | 1,012 | +1.5% | 122,000 | 485億6270万 | +13.33% | 5.98 | 1.35 |
09/20 | 980 | 997 | 977 | 997 | +1.84% | 106,500 | 478億4290万 | +12.27% | 5.89 | 1.33 |
09/19 | 970 | 979 | 966 | 979 | +0.62% | 118,500 | 469億7914万 | +10.87% | 5.78 | 1.31 |
09/18 | 962 | 974 | 959 | 973 | +1.67% | 104,500 | 466億9122万 | +10.69% | 5.75 | 1.3 |
09/17 | 935 | 963 | 933 | 957 | +2.46% | 108,500 | 459億2343万 | +9.37% | 5.65 | 1.28 |
09/13 | 928 | 934 | 921 | 934 | +0.65% | 33,500 | 448億1973万 | +7.11% | 5.52 | 1.25 |
09/12 | 939 | 939 | 920 | 928 | -0.54% | 51,000 | 445億3181万 | +6.79% | 5.48 | 1.24 |
09/11 | 940 | 943 | 913 | 933 | -0.21% | 117,000 | 447億7174万 | +7.74% | 5.51 | 1.25 |
09/10 | 873 | 935 | 873 | 935 | +7.35% | 200,500 | 448億6771万 | +8.47% | 5.52 | 1.25 |
09/09 | 876 | 881 | 868 | 871 | +3.2% | 128,500 | 417億9656万 | +1.4% | 5.15 | 1.16 |
09/06 | 861 | 861 | 840 | 844 | -0.82% | 18,000 | 405億91万 | -1.75% | 4.99 | 1.13 |
09/05 | 870 | 870 | 850 | 851 | -1.96% | 42,000 | 408億3682万 | -0.93% | 5.03 | 1.14 |
09/04 | 850 | 870 | 845 | 868 | +2.6% | 36,000 | 416億5259万 | +0.93% | 5.13 | 1.16 |
09/03 | 845 | 851 | 834 | 846 | +3.17% | 57,500 | 405億9688万 | -1.51% | 5 | 1.13 |
09/02 | 805 | 829 | 805 | 820 | 0% | 78,000 | 393億4923万 | -4.54% | 4.84 | 1.1 |
08/30 | 837 | 840 | 810 | 820 | -2.03% | 69,000 | 393億4923万 | -4.65% | 4.84 | 1.1 |
08/29 | 841 | 842 | 832 | 837 | -0.48% | 42,500 | 401億6500万 | -2.79% | 4.94 | 1.12 |
08/28 | 850 | 850 | 840 | 841 | -1.06% | 21,000 | 403億5695万 | -2.55% | 4.97 | 1.12 |
08/27 | 852 | 858 | 850 | 850 | -1.28% | 43,500 | 407億8883万 | -1.85% | 5.02 | 1.14 |