株価チャート
2013/09/27～2014/02/26
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 |
| 02/26 | 1,330 | 1,370 | 1,323 | 1,364 | +2.56% | 93,000 | 654億5408万 | +2.56% | 8.06 | 1.82 |
| 02/25 | 1,282 | 1,347 | 1,282 | 1,330 | +3.74% | 118,500 | 638億2253万 | -0.15% | 7.86 | 1.78 |
| 02/24 | 1,220 | 1,290 | 1,217 | 1,282 | +7.1% | 152,500 | 615億1916万 | -4.04% | 7.57 | 1.71 |
| 02/21 | 1,175 | 1,197 | 1,173 | 1,197 | +1.61% | 82,500 | 574億4027万 | -10.94% | 7.07 | 1.6 |
| 02/20 | 1,210 | 1,220 | 1,177 | 1,178 | -3.44% | 68,500 | 565億2852万 | -12.93% | 6.96 | 1.57 |
| 02/19 | 1,220 | 1,222 | 1,188 | 1,220 | +1.5% | 101,500 | 585億4397万 | -10.56% | 7.21 | 1.63 |
| 02/18 | 1,192 | 1,210 | 1,168 | 1,202 | +0.92% | 171,500 | 576億8021万 | -12.52% | 7.1 | 1.61 |
| 02/17 | 1,254 | 1,254 | 1,151 | 1,191 | -7.03% | 241,000 | 571億5235万 | -14.01% | 7.04 | 1.59 |
| 02/14 | 1,310 | 1,324 | 1,270 | 1,281 | -2.06% | 61,500 | 614億7117万 | -8.24% | 7.57 | 1.71 |
| 02/13 | 1,337 | 1,343 | 1,300 | 1,308 | -2.17% | 70,000 | 627億6682万 | -6.77% | 7.73 | 1.75 |
| 02/12 | 1,388 | 1,391 | 1,310 | 1,337 | -3.6% | 136,000 | 641億5843万 | -5.18% | 7.9 | 1.79 |
| 02/10 | 1,345 | 1,429 | 1,343 | 1,387 | +5.48% | 118,000 | 665億5778万 | -2.05% | 8.19 | 1.85 |
| 02/07 | 1,317 | 1,349 | 1,290 | 1,315 | -0.08% | 62,500 | 631億272万 | -7.46% | 7.77 | 1.76 |
| 02/06 | 1,311 | 1,347 | 1,311 | 1,316 | -1.13% | 17,000 | 631億5071万 | -7.78% | 7.77 | 1.76 |
| 02/05 | 1,350 | 1,354 | 1,307 | 1,331 | +1.91% | 22,000 | 638億7051万 | -7.05% | 7.86 | 1.78 |
| 02/04 | 1,290 | 1,320 | 1,272 | 1,306 | -5.36% | 127,000 | 626億7084万 | -8.93% | 7.72 | 1.74 |
| 02/03 | 1,391 | 1,410 | 1,375 | 1,380 | -3.16% | 58,500 | 662億2187万 | -3.9% | 8.15 | 1.84 |
| 01/31 | 1,448 | 1,454 | 1,400 | 1,425 | -0.14% | 37,000 | 683億8128万 | -0.84% | 8.42 | 1.9 |
| 01/30 | 1,404 | 1,444 | 1,401 | 1,427 | -1.25% | 36,500 | 684億7725万 | -0.76% | 8.43 | 1.91 |
| 01/29 | 1,410 | 1,445 | 1,410 | 1,445 | +3.36% | 23,500 | 693億4102万 | +0.49% | 8.54 | 1.93 |
| 01/28 | 1,376 | 1,409 | 1,376 | 1,398 | +1.67% | 23,500 | 670億8563万 | -2.58% | 8.26 | 1.87 |
| 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 |
