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 | 2,013 | 2,018 | 1,957 | 1,970 | -1.6% | 480,500 | 3723億1154万 | -4.28% | 20.59 | 1.45 |
02/27 | 2,021 | 2,038 | 2,000 | 2,002 | -1.96% | 378,200 | 3783億5924万 | -3.29% | 20.92 | 1.47 |
02/26 | 2,020 | 2,059 | 2,017 | 2,042 | +0.69% | 816,400 | 3859億1887万 | -1.87% | 21.34 | 1.5 |
02/25 | 2,025 | 2,047 | 2,014 | 2,028 | +0.45% | 2,561,400 | 3832億7300万 | -3.01% | 21.19 | 1.49 |
02/24 | 2,040 | 2,064 | 2,001 | 2,019 | -0.98% | 959,600 | 3815億7208万 | -3.95% | 21.1 | 1.48 |
02/21 | 2,019 | 2,043 | 2,012 | 2,039 | +1.04% | 573,600 | 3853億5190万 | -3.5% | 21.31 | 1.5 |
02/20 | 2,051 | 2,065 | 2,005 | 2,018 | -1.03% | 520,300 | 3813億8309万 | -4.9% | 21.09 | 1.48 |
02/19 | 2,043 | 2,056 | 2,030 | 2,039 | -0.1% | 364,800 | 3853億5190万 | -4.36% | 21.31 | 1.5 |
02/18 | 2,030 | 2,043 | 2,003 | 2,041 | +0.54% | 592,300 | 3857億2988万 | -4.63% | 21.33 | 1.5 |
02/17 | 2,009 | 2,037 | 1,996 | 2,030 | +1.35% | 304,700 | 3836億5098万 | -5.54% | 21.21 | 1.49 |
02/14 | 2,046 | 2,062 | 1,991 | 2,003 | -2.81% | 684,900 | 3785億4823万 | -7.23% | 20.93 | 1.47 |
02/13 | 2,089 | 2,105 | 2,052 | 2,061 | -0.77% | 340,000 | 3895億969万 | -5.07% | 21.54 | 1.51 |
02/12 | 2,105 | 2,119 | 2,070 | 2,077 | +0.44% | 376,700 | 3925億3354万 | -4.68% | 21.7 | 1.53 |
02/10 | 2,070 | 2,080 | 2,042 | 2,068 | +1.42% | 215,500 | 3908億3262万 | -5.48% | 21.61 | 1.52 |
02/07 | 2,036 | 2,050 | 2,016 | 2,039 | +1.49% | 251,900 | 3853億5190万 | -7.19% | 21.31 | 1.5 |
02/06 | 2,015 | 2,027 | 2,003 | 2,009 | +0.4% | 332,400 | 3796億8218万 | -8.97% | 20.99 | 1.48 |
02/05 | 1,985 | 2,006 | 1,968 | 2,001 | +1.11% | 390,200 | 3781億7025万 | -9.7% | 20.91 | 1.47 |
02/04 | 2,015 | 2,025 | 1,978 | 1,979 | -4.12% | 535,300 | 3740億1246万 | -11.02% | 20.68 | 1.45 |
02/03 | 2,099 | 2,120 | 2,062 | 2,064 | -2.87% | 383,600 | 3900億7666万 | -7.61% | 21.57 | 1.52 |
01/31 | 2,140 | 2,145 | 2,100 | 2,125 | 0% | 342,300 | 4016億509万 | -5.13% | 22.2 | 1.56 |
01/30 | 2,135 | 2,135 | 2,107 | 2,125 | -2.7% | 504,000 | 4016億509万 | -5.3% | 22.2 | 1.56 |
01/29 | 2,140 | 2,184 | 2,140 | 2,184 | +2.92% | 275,300 | 4127億5554万 | -2.76% | 22.82 | 1.6 |
01/28 | 2,166 | 2,171 | 2,122 | 2,122 | -1.12% | 429,000 | 4010億3812万 | -5.56% | 22.17 | 1.56 |
01/27 | 2,180 | 2,183 | 2,133 | 2,146 | -3.38% | 568,600 | 4055億7389万 | -4.58% | 22.42 | 1.58 |
01/24 | 2,248 | 2,260 | 2,213 | 2,221 | -1.64% | 450,200 | 4197億4819万 | -1.29% | 23.21 | 1.63 |
01/23 | 2,300 | 2,305 | 2,256 | 2,258 | -1.7% | 424,200 | 4267億4084万 | +0.4% | 23.59 | 1.66 |
01/22 | 2,281 | 2,298 | 2,255 | 2,297 | +0.7% | 383,700 | 4341億1148万 | +2.27% | 24 | 1.69 |
01/21 | 2,304 | 2,312 | 2,281 | 2,281 | -0.57% | 256,000 | 4310億8763万 | +1.74% | 23.83 | 1.68 |
01/20 | 2,310 | 2,313 | 2,281 | 2,294 | -0.26% | 275,800 | 4335億4451万 | +2.5% | 23.97 | 1.68 |
01/17 | 2,313 | 2,333 | 2,279 | 2,300 | +1.46% | 644,800 | 4346億7845万 | +3.09% | 24.03 | 1.69 |
01/16 | 2,293 | 2,309 | 2,264 | 2,267 | -0.53% | 284,800 | 4284億4176万 | +1.89% | 23.69 | 1.67 |
01/15 | 2,268 | 2,289 | 2,252 | 2,279 | +2.33% | 530,400 | 4307億965万 | +2.61% | 23.81 | 1.67 |
01/14 | 2,350 | 2,350 | 2,227 | 2,227 | -1.94% | 786,300 | 4208億8213万 | +0.41% | 23.27 | 1.64 |
01/10 | 2,250 | 2,274 | 2,248 | 2,271 | +0.13% | 357,400 | 4291億9772万 | +2.44% | 23.73 | 1.67 |
01/09 | 2,275 | 2,293 | 2,248 | 2,268 | -1.69% | 402,900 | 4286億3075万 | +2.39% | 23.7 | 1.67 |
01/08 | 2,297 | 2,319 | 2,291 | 2,307 | +1.85% | 340,900 | 4360億139万 | +4.25% | 24.11 | 1.69 |
01/07 | 2,292 | 2,301 | 2,263 | 2,265 | -1.13% | 372,500 | 4280億6378万 | +2.49% | 23.67 | 1.66 |
01/06 | 2,313 | 2,330 | 2,268 | 2,291 | -0.95% | 659,400 | 4329億7754万 | +3.67% | 23.94 | 1.68 |
2013 |
12/30 | 2,295 | 2,322 | 2,294 | 2,313 | +1.63% | 349,700 | 4371億3533万 | +4.9% | 24.17 | 1.7 |
12/27 | 2,258 | 2,286 | 2,250 | 2,276 | +1.65% | 360,400 | 4301億4268万 | +3.5% | 23.78 | 1.67 |
12/26 | 2,229 | 2,242 | 2,202 | 2,239 | +1.68% | 288,000 | 4231億5002万 | +2.05% | 23.4 | 1.64 |
12/25 | 2,219 | 2,233 | 2,192 | 2,202 | -0.77% | 456,000 | 4161億5737万 | +0.55% | 23.01 | 1.62 |
12/24 | 2,216 | 2,236 | 2,211 | 2,219 | -0.18% | 518,500 | 4193億7021万 | +1.51% | 23.19 | 1.63 |
12/20 | 2,201 | 2,236 | 2,200 | 2,223 | +0.45% | 673,600 | 4201億2617万 | +1.83% | 23.23 | 1.63 |
12/19 | 2,201 | 2,223 | 2,199 | 2,213 | +0.68% | 897,100 | 4182億3627万 | +1.47% | 23.12 | 1.63 |
12/18 | 2,179 | 2,210 | 2,179 | 2,198 | +0.27% | 601,700 | 4154億141万 | +0.92% | 22.97 | 1.61 |
12/17 | 2,175 | 2,192 | 2,167 | 2,192 | +1.15% | 345,900 | 4142億6746万 | +0.78% | 22.9 | 1.61 |
12/16 | 2,186 | 2,192 | 2,162 | 2,167 | -1.14% | 319,200 | 4095億4270万 | -0.32% | 22.64 | 1.59 |
12/13 | 2,195 | 2,212 | 2,167 | 2,192 | +0.05% | 1,036,300 | 4142億6746万 | +0.92% | 22.9 | 1.61 |
12/12 | 2,184 | 2,197 | 2,151 | 2,191 | +0.14% | 449,800 | 4140億7847万 | +1.06% | 22.89 | 1.61 |
12/11 | 2,180 | 2,195 | 2,171 | 2,188 | -0.14% | 333,200 | 4135億1150万 | +1.11% | 22.86 | 1.61 |
12/10 | 2,199 | 2,199 | 2,174 | 2,191 | +0.83% | 395,800 | 4140億7847万 | +1.44% | 22.89 | 1.61 |
12/09 | 2,158 | 2,175 | 2,147 | 2,173 | +1.83% | 271,500 | 4106億7664万 | +0.79% | 22.71 | 1.6 |
12/06 | 2,125 | 2,139 | 2,113 | 2,134 | -0.19% | 232,000 | 4033億601万 | -0.84% | 22.3 | 1.57 |
12/05 | 2,156 | 2,163 | 2,135 | 2,138 | -1.66% | 303,700 | 4040億6197万 | -0.6% | 22.34 | 1.57 |
12/04 | 2,206 | 2,206 | 2,165 | 2,174 | -1.36% | 326,800 | 4108億6563万 | +1.16% | 22.72 | 1.6 |
12/03 | 2,208 | 2,220 | 2,200 | 2,204 | +0.05% | 225,000 | 4165億3535万 | +2.7% | 23.03 | 1.62 |
12/02 | 2,175 | 2,225 | 2,175 | 2,203 | -0.68% | 205,800 | 4163億4636万 | +2.85% | 23.02 | 1.62 |
11/29 | 2,205 | 2,227 | 2,201 | 2,218 | +0.05% | 246,400 | 4191億8122万 | +3.84% | 23.3 | 1.64 |
11/28 | 2,228 | 2,236 | 2,197 | 2,217 | -0.27% | 308,300 | 4189億9223万 | +3.99% | 23.29 | 1.64 |
11/27 | 2,250 | 2,251 | 2,206 | 2,223 | -1.68% | 345,800 | 4201億2617万 | +4.51% | 23.35 | 1.64 |
11/26 | 2,165 | 2,261 | 2,160 | 2,261 | +4.1% | 1,107,800 | 4273億782万 | +6.45% | 23.75 | 1.67 |
11/25 | 2,170 | 2,177 | 2,156 | 2,172 | +0.32% | 253,300 | 4104億8765万 | +2.45% | 22.82 | 1.6 |
11/22 | 2,169 | 2,170 | 2,146 | 2,165 | +0.28% | 397,600 | 4091億6472万 | +2.17% | 22.75 | 1.6 |
11/21 | 2,150 | 2,164 | 2,135 | 2,159 | +1.7% | 333,500 | 4080億3077万 | +1.98% | 22.68 | 1.59 |
11/20 | 2,129 | 2,149 | 2,112 | 2,123 | +0.24% | 222,000 | 4012億2711万 | +0.33% | 22.3 | 1.57 |
11/19 | 2,123 | 2,142 | 2,115 | 2,118 | -0.89% | 318,100 | 4002億8216万 | +0.14% | 22.25 | 1.56 |
11/18 | 2,166 | 2,170 | 2,133 | 2,137 | -1.34% | 450,500 | 4038億7298万 | +1.09% | 22.45 | 1.58 |
11/15 | 2,163 | 2,176 | 2,148 | 2,166 | +0.88% | 406,500 | 4093億5371万 | +2.65% | 22.76 | 1.6 |
11/14 | 2,150 | 2,163 | 2,121 | 2,147 | +0.66% | 373,800 | 4057億6288万 | +2.09% | 22.56 | 1.59 |
11/13 | 2,139 | 2,154 | 2,126 | 2,133 | -0.88% | 402,200 | 4031億1702万 | +1.77% | 22.41 | 1.58 |
11/12 | 2,123 | 2,156 | 2,123 | 2,152 | +1.56% | 384,300 | 4067億784万 | +2.97% | 22.61 | 1.59 |
11/11 | 2,115 | 2,124 | 2,105 | 2,119 | +1.63% | 291,500 | 4004億7115万 | +1.73% | 22.26 | 1.56 |
11/08 | 2,090 | 2,094 | 2,073 | 2,085 | -0.86% | 287,400 | 3940億4546万 | +0.29% | 21.9 | 1.54 |
11/07 | 2,107 | 2,117 | 2,092 | 2,103 | +0.29% | 280,000 | 3974億4730万 | +1.3% | 22.09 | 1.55 |
11/06 | 2,075 | 2,113 | 2,060 | 2,097 | +0.91% | 250,600 | 3963億1335万 | +1.16% | 22.03 | 1.55 |
11/05 | 2,089 | 2,093 | 2,061 | 2,078 | +0.19% | 290,000 | 3927億2253万 | +0.34% | 21.83 | 1.53 |
11/01 | 2,109 | 2,109 | 2,061 | 2,074 | -1.29% | 234,700 | 3919億6657万 | +0.19% | 21.79 | 1.53 |
10/31 | 2,109 | 2,125 | 2,089 | 2,101 | -0.14% | 329,700 | 3970億6931万 | +1.5% | 22.07 | 1.55 |
10/30 | 2,100 | 2,122 | 2,086 | 2,104 | +0.72% | 340,600 | 3976億3629万 | +1.79% | 22.1 | 1.55 |
10/29 | 2,075 | 2,098 | 2,073 | 2,089 | -0.29% | 182,300 | 3948億143万 | +1.21% | 21.95 | 1.54 |
10/28 | 2,079 | 2,101 | 2,071 | 2,095 | +1.4% | 234,100 | 3959億3537万 | +1.6% | 22.01 | 1.55 |
10/25 | 2,107 | 2,115 | 2,057 | 2,066 | -2.27% | 450,700 | 3904億5464万 | +0.29% | 21.71 | 1.53 |
10/24 | 2,084 | 2,119 | 2,066 | 2,114 | +0.96% | 279,900 | 3995億2619万 | +2.82% | 22.21 | 1.56 |
10/23 | 2,159 | 2,165 | 2,094 | 2,094 | -2.83% | 312,000 | 3957億4638万 | +2.15% | 22 | 1.55 |
10/22 | 2,165 | 2,165 | 2,142 | 2,155 | 0% | 244,600 | 4072億7481万 | +5.33% | 22.64 | 1.59 |
10/21 | 2,144 | 2,164 | 2,134 | 2,155 | +0.89% | 275,500 | 4072億7481万 | +5.64% | 22.64 | 1.59 |
10/18 | 2,132 | 2,143 | 2,119 | 2,136 | +0.42% | 298,200 | 4036億8399万 | +5.01% | 22.44 | 1.58 |
10/17 | 2,140 | 2,147 | 2,113 | 2,127 | +0.19% | 302,700 | 4019億8307万 | +4.83% | 22.35 | 1.57 |
10/16 | 2,110 | 2,132 | 2,097 | 2,123 | +0.47% | 358,900 | 4012億2711万 | +4.89% | 22.3 | 1.57 |
10/15 | 2,086 | 2,125 | 2,086 | 2,113 | +1.39% | 608,700 | 3993億3720万 | +4.76% | 22.2 | 1.56 |
10/11 | 2,075 | 2,090 | 2,061 | 2,084 | +2.06% | 582,500 | 3938億5647万 | +3.58% | 21.89 | 1.54 |
10/10 | 1,990 | 2,043 | 1,982 | 2,042 | +2.46% | 342,900 | 3859億1887万 | +1.69% | 21.45 | 1.51 |
10/09 | 1,965 | 1,997 | 1,961 | 1,993 | +0.76% | 320,000 | 3766億5833万 | -0.65% | 20.94 | 1.47 |
10/08 | 1,967 | 1,985 | 1,957 | 1,978 | +0.46% | 356,300 | 3738億2347万 | -1.35% | 20.78 | 1.46 |
10/07 | 1,981 | 1,995 | 1,958 | 1,969 | -1.2% | 342,500 | 3721億2255万 | -1.75% | 20.69 | 1.45 |
10/04 | 1,993 | 2,006 | 1,968 | 1,993 | -0.15% | 438,600 | 3766億5833万 | -0.55% | 20.94 | 1.47 |
10/03 | 2,014 | 2,033 | 1,992 | 1,996 | -0.89% | 465,800 | 3772億2530万 | -0.4% | 20.97 | 1.47 |
10/02 | 2,040 | 2,053 | 1,996 | 2,014 | -1.37% | 387,200 | 3806億2713万 | +0.5% | 21.16 | 1.49 |
10/01 | 2,042 | 2,060 | 2,030 | 2,042 | -0.2% | 278,200 | 3859億1887万 | +1.85% | 21.45 | 1.51 |