株価チャート
2013/09/05～2014/02/05
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 |
| 02/05 | 1,293 | 1,309 | 1,261 | 1,299 | +2.77% | 190,800 | 684億754万 | -7.02% | 7.3 | 0.81 |
| 02/04 | 1,298 | 1,301 | 1,257 | 1,264 | -5.95% | 236,600 | 665億6438万 | -9.59% | 7.1 | 0.79 |
| 02/03 | 1,370 | 1,370 | 1,335 | 1,344 | -1.9% | 115,600 | 707億7732万 | -4% | 7.55 | 0.84 |
| 01/31 | 1,382 | 1,389 | 1,343 | 1,370 | -0.29% | 142,900 | 721億4652万 | -2.14% | 7.7 | 0.86 |
| 01/30 | 1,374 | 1,382 | 1,357 | 1,374 | -1.93% | 104,300 | 723億5717万 | -1.86% | 7.72 | 0.86 |
| 01/29 | 1,352 | 1,410 | 1,352 | 1,401 | +4.24% | 184,700 | 737億7904万 | +0.14% | 7.87 | 0.88 |
| 01/28 | 1,353 | 1,372 | 1,343 | 1,344 | -0.67% | 157,800 | 707億7732万 | -3.79% | 7.55 | 0.84 |
| 01/27 | 1,354 | 1,380 | 1,353 | 1,353 | -2.66% | 204,400 | 712億5127万 | -3.08% | 7.6 | 0.85 |
| 01/24 | 1,420 | 1,425 | 1,383 | 1,390 | -2.93% | 268,600 | 731億9976万 | -0.29% | 7.81 | 0.87 |
| 01/23 | 1,480 | 1,482 | 1,425 | 1,432 | -3.57% | 247,400 | 754億1155万 | +2.95% | 8.05 | 0.89 |
| 01/22 | 1,477 | 1,491 | 1,462 | 1,485 | +0.81% | 179,900 | 782億262万 | +6.99% | 8.35 | 0.93 |
| 01/21 | 1,480 | 1,485 | 1,470 | 1,473 | -0.07% | 150,300 | 775億7068万 | +6.58% | 8.28 | 0.92 |
| 01/20 | 1,456 | 1,475 | 1,451 | 1,474 | +1.38% | 120,700 | 776億2334万 | +7.12% | 8.28 | 0.92 |
| 01/17 | 1,422 | 1,458 | 1,422 | 1,454 | +1.89% | 140,300 | 765億7011万 | +6.21% | 8.17 | 0.91 |
| 01/16 | 1,428 | 1,443 | 1,421 | 1,427 | -0.56% | 107,300 | 751億4824万 | +4.7% | 8.02 | 0.89 |
| 01/15 | 1,429 | 1,442 | 1,421 | 1,435 | +1.7% | 104,500 | 755億6953万 | +5.67% | 8.06 | 0.9 |
| 01/14 | 1,428 | 1,430 | 1,408 | 1,411 | -2.56% | 202,700 | 743億565万 | +4.29% | 7.93 | 0.88 |
| 01/10 | 1,446 | 1,449 | 1,431 | 1,448 | +0.21% | 195,100 | 762億5414万 | +7.26% | 8.14 | 0.9 |
| 01/09 | 1,430 | 1,450 | 1,423 | 1,445 | +1.4% | 222,500 | 760億9615万 | +7.43% | 8.12 | 0.9 |
| 01/08 | 1,400 | 1,429 | 1,391 | 1,425 | +3.11% | 215,000 | 750億4292万 | +6.34% | 8.01 | 0.89 |
| 01/07 | 1,391 | 1,392 | 1,379 | 1,382 | -0.86% | 88,900 | 727億7846万 | +3.6% | 7.77 | 0.86 |
| 01/06 | 1,393 | 1,400 | 1,376 | 1,394 | +0.22% | 155,100 | 734億1040万 | +4.81% | 7.83 | 0.87 |
| 2013 |
| 12/30 | 1,392 | 1,393 | 1,373 | 1,391 | +1.53% | 157,800 | 732億5242万 | +4.9% | 7.82 | 0.87 |
| 12/27 | 1,349 | 1,370 | 1,349 | 1,370 | +1.78% | 136,200 | 721億4652万 | +3.63% | 7.7 | 0.86 |
| 12/26 | 1,316 | 1,350 | 1,313 | 1,346 | +2.28% | 105,500 | 708億8264万 | +2.12% | 7.56 | 0.84 |
| 12/25 | 1,320 | 1,329 | 1,303 | 1,316 | -0.75% | 115,800 | 693億279万 | +0.08% | 7.4 | 0.82 |
| 12/24 | 1,340 | 1,345 | 1,319 | 1,326 | -1.12% | 145,400 | 698億2941万 | +0.91% | 7.45 | 0.83 |
| 12/20 | 1,359 | 1,362 | 1,326 | 1,341 | -1.25% | 177,200 | 706億1933万 | +2.21% | 7.54 | 0.84 |
| 12/19 | 1,368 | 1,371 | 1,352 | 1,358 | +0.52% | 254,100 | 715億1458万 | +3.74% | 7.63 | 0.85 |
| 12/18 | 1,346 | 1,362 | 1,342 | 1,351 | +0.37% | 200,200 | 711億4595万 | +3.52% | 7.59 | 0.84 |
| 12/17 | 1,323 | 1,349 | 1,323 | 1,346 | +1.74% | 156,500 | 708億8264万 | +3.3% | 7.56 | 0.84 |
| 12/16 | 1,310 | 1,334 | 1,307 | 1,323 | +1.15% | 150,900 | 696億7142万 | +1.77% | 7.44 | 0.83 |
| 12/13 | 1,317 | 1,327 | 1,301 | 1,308 | -1.13% | 253,400 | 688億8150万 | +0.77% | 7.35 | 0.82 |
| 12/12 | 1,339 | 1,340 | 1,315 | 1,323 | -1.27% | 141,200 | 696億7142万 | +2.08% | 7.44 | 0.83 |
| 12/11 | 1,350 | 1,353 | 1,322 | 1,340 | -0.59% | 109,900 | 705億6667万 | +3.55% | 7.53 | 0.84 |
| 12/10 | 1,322 | 1,353 | 1,322 | 1,348 | +2.2% | 202,200 | 709億8797万 | +4.33% | 7.58 | 0.84 |
| 12/09 | 1,320 | 1,329 | 1,313 | 1,319 | +1% | 106,700 | 694億6078万 | +2.17% | 7.41 | 0.82 |
| 12/06 | 1,298 | 1,308 | 1,291 | 1,306 | +0.46% | 116,100 | 687億7617万 | +0.93% | 7.34 | 0.82 |
| 12/05 | 1,308 | 1,315 | 1,300 | 1,300 | -0.31% | 83,600 | 684億6020万 | +0.15% | 7.31 | 0.81 |
| 12/04 | 1,315 | 1,320 | 1,302 | 1,304 | -0.91% | 104,000 | 686億7085万 | 0% | 7.33 | 0.81 |
| 12/03 | 1,320 | 1,326 | 1,316 | 1,316 | -0.23% | 78,900 | 693億279万 | +0.53% | 7.4 | 0.82 |
| 12/02 | 1,335 | 1,337 | 1,317 | 1,319 | -0.9% | 100,100 | 694億6078万 | +0.46% | 7.41 | 0.82 |
| 11/29 | 1,323 | 1,353 | 1,323 | 1,331 | +1.06% | 263,600 | 700億9272万 | +1.14% | 7.48 | 0.83 |
| 11/28 | 1,289 | 1,317 | 1,287 | 1,317 | +2.97% | 234,300 | 693億5545万 | -0.23% | 7.4 | 0.82 |
| 11/27 | 1,281 | 1,289 | 1,279 | 1,279 | -0.23% | 124,400 | 673億5431万 | -3.47% | 7.19 | 0.8 |
| 11/26 | 1,285 | 1,290 | 1,280 | 1,282 | -0.62% | 146,400 | 675億1229万 | -3.83% | 7.2 | 0.8 |
| 11/25 | 1,285 | 1,293 | 1,283 | 1,290 | +0.7% | 156,100 | 679億3359万 | -3.73% | 7.25 | 0.81 |
| 11/22 | 1,291 | 1,292 | 1,274 | 1,281 | -0.31% | 207,400 | 674億5963万 | -4.9% | 7.2 | 0.8 |
| 11/21 | 1,282 | 1,293 | 1,280 | 1,285 | +0.55% | 121,500 | 676億7028万 | -5.1% | 7.22 | 0.8 |
| 11/20 | 1,273 | 1,283 | 1,269 | 1,278 | +0.39% | 125,900 | 673億165万 | -6.1% | 7.18 | 0.8 |
| 11/19 | 1,271 | 1,278 | 1,270 | 1,273 | +0.24% | 116,900 | 670億3834万 | -6.88% | 7.15 | 0.8 |
| 11/18 | 1,284 | 1,284 | 1,268 | 1,270 | -0.16% | 178,100 | 668億8035万 | -7.64% | 7.14 | 0.79 |
| 11/15 | 1,272 | 1,280 | 1,272 | 1,272 | +0.08% | 266,500 | 669億8568万 | -7.89% | 7.15 | 0.79 |
| 11/14 | 1,280 | 1,286 | 1,271 | 1,271 | -1.78% | 317,200 | 669億3301万 | -8.23% | 7.14 | 0.79 |
| 11/13 | 1,282 | 1,294 | 1,275 | 1,294 | +1.25% | 252,500 | 681億4423万 | -6.77% | 7.27 | 0.81 |
| 11/12 | 1,270 | 1,282 | 1,270 | 1,278 | +0.79% | 164,900 | 673億165万 | -8.12% | 7.18 | 0.8 |
| 11/11 | 1,272 | 1,277 | 1,260 | 1,268 | +0.79% | 102,600 | 667億7503万 | -9.17% | 7.13 | 0.79 |
| 11/08 | 1,261 | 1,275 | 1,250 | 1,258 | -1.1% | 187,100 | 662億4841万 | -10.27% | 7.07 | 0.79 |
| 11/07 | 1,282 | 1,289 | 1,258 | 1,272 | -0.78% | 313,600 | 669億8568万 | -9.72% | 7.15 | 0.79 |
| 11/06 | 1,315 | 1,317 | 1,279 | 1,282 | -3.25% | 476,900 | 675億1229万 | -9.53% | 7.2 | 0.8 |
| 11/05 | 1,425 | 1,428 | 1,309 | 1,325 | -5.22% | 381,400 | 697億7675万 | -7.02% | 7.45 | 0.83 |
| 11/01 | 1,417 | 1,418 | 1,384 | 1,398 | -1.2% | 116,100 | 736億2105万 | -2.37% | 7.86 | 0.87 |
| 10/31 | 1,442 | 1,444 | 1,413 | 1,415 | -1.8% | 120,800 | 745億1630万 | -1.39% | 7.95 | 0.88 |
| 10/30 | 1,427 | 1,446 | 1,423 | 1,441 | +1.05% | 107,500 | 758億8550万 | +0.21% | 8.1 | 0.9 |
| 10/29 | 1,413 | 1,429 | 1,403 | 1,426 | +0.71% | 136,500 | 750億9558万 | -0.9% | 8.01 | 0.89 |
| 10/28 | 1,408 | 1,421 | 1,403 | 1,416 | +0.85% | 138,300 | 745億6896万 | -1.73% | 7.96 | 0.88 |
| 10/25 | 1,438 | 1,438 | 1,402 | 1,404 | -1.96% | 178,400 | 739億3702万 | -2.64% | 7.89 | 0.88 |
| 10/24 | 1,432 | 1,439 | 1,418 | 1,432 | 0% | 186,500 | 754億1155万 | -0.69% | 8.05 | 0.89 |
| 10/23 | 1,484 | 1,484 | 1,426 | 1,432 | -3.24% | 300,000 | 754億1155万 | -0.62% | 8.05 | 0.89 |
| 10/22 | 1,472 | 1,482 | 1,462 | 1,480 | +1.23% | 120,600 | 779億3931万 | +2.78% | 8.32 | 0.92 |
| 10/21 | 1,465 | 1,482 | 1,455 | 1,462 | +0.21% | 110,400 | 769億9140万 | +1.74% | 8.22 | 0.91 |
| 10/18 | 1,465 | 1,475 | 1,457 | 1,459 | 0% | 128,500 | 768億3341万 | +1.6% | 8.2 | 0.91 |
| 10/17 | 1,467 | 1,478 | 1,447 | 1,459 | +0.07% | 122,100 | 768億3341万 | +1.67% | 8.2 | 0.91 |
| 10/16 | 1,441 | 1,480 | 1,441 | 1,458 | +1.18% | 177,400 | 767億8075万 | +1.67% | 8.19 | 0.91 |
| 10/15 | 1,478 | 1,492 | 1,438 | 1,441 | -1.17% | 186,200 | 758億8550万 | +0.63% | 8.1 | 0.9 |
| 10/11 | 1,443 | 1,473 | 1,438 | 1,458 | +2.03% | 212,200 | 767億8075万 | +1.82% | 8.19 | 0.91 |
| 10/10 | 1,364 | 1,438 | 1,364 | 1,429 | +5.15% | 215,200 | 752億5356万 | -0.21% | 8.03 | 0.89 |
| 10/09 | 1,351 | 1,369 | 1,334 | 1,359 | -0.15% | 153,500 | 715億6724万 | -5.16% | 7.64 | 0.85 |
| 10/08 | 1,366 | 1,373 | 1,359 | 1,361 | -0.37% | 101,300 | 716億7257万 | -5.22% | 7.65 | 0.85 |
| 10/07 | 1,404 | 1,410 | 1,362 | 1,366 | -2.91% | 208,600 | 719億3588万 | -5.07% | 7.68 | 0.85 |
| 10/04 | 1,419 | 1,430 | 1,407 | 1,407 | -1.05% | 113,700 | 740億9501万 | -2.49% | 7.91 | 0.88 |
| 10/03 | 1,424 | 1,448 | 1,420 | 1,422 | +0.21% | 90,300 | 748億8493万 | -1.59% | 7.99 | 0.89 |
| 10/02 | 1,464 | 1,464 | 1,412 | 1,419 | -3.27% | 192,800 | 747億2695万 | -2% | 7.97 | 0.89 |
| 10/01 | 1,487 | 1,499 | 1,467 | 1,467 | -1.34% | 117,500 | 772億5471万 | +1.1% | 8.24 | 0.92 |
| 09/30 | 1,496 | 1,508 | 1,466 | 1,487 | -0.54% | 161,400 | 783億794万 | +2.34% | 8.36 | 0.93 |
| 09/27 | 1,494 | 1,510 | 1,485 | 1,495 | +0.61% | 134,000 | 787億2924万 | +2.82% | 8.4 | 0.93 |
| 09/26 | 1,478 | 1,488 | 1,453 | 1,486 | +0.75% | 119,100 | 782億5528万 | +2.27% | 8.35 | 0.93 |
| 09/25 | 1,470 | 1,487 | 1,468 | 1,475 | -0.14% | 150,300 | 776億7600万 | +1.51% | 8.29 | 0.92 |
| 09/24 | 1,477 | 1,479 | 1,460 | 1,477 | 0% | 228,500 | 777億8132万 | +1.58% | 8.3 | 0.92 |
| 09/20 | 1,433 | 1,477 | 1,433 | 1,477 | +3.43% | 240,000 | 777億8132万 | +1.51% | 8.3 | 0.92 |
| 09/19 | 1,412 | 1,429 | 1,411 | 1,428 | +1.42% | 97,500 | 752億90万 | -1.99% | 8.03 | 0.89 |
| 09/18 | 1,408 | 1,415 | 1,403 | 1,408 | +0.28% | 85,400 | 741億4767万 | -3.63% | 7.91 | 0.88 |
| 09/17 | 1,424 | 1,424 | 1,401 | 1,404 | -0.78% | 102,800 | 739億3702万 | -4.29% | 7.89 | 0.88 |
| 09/13 | 1,407 | 1,424 | 1,405 | 1,415 | +0.07% | 157,200 | 745億1630万 | -3.87% | 7.95 | 0.88 |
| 09/12 | 1,430 | 1,430 | 1,403 | 1,414 | -0.49% | 104,200 | 744億6364万 | -4.27% | 7.95 | 0.88 |
| 09/11 | 1,450 | 1,456 | 1,415 | 1,421 | -1.86% | 152,500 | 748億3227万 | -4.12% | 7.99 | 0.89 |
| 09/10 | 1,437 | 1,449 | 1,417 | 1,448 | +1.26% | 138,300 | 762億5414万 | -2.56% | 8.14 | 0.9 |
| 09/09 | 1,424 | 1,438 | 1,409 | 1,430 | +1.56% | 107,600 | 753億622万 | -4.09% | 8.04 | 0.89 |
| 09/06 | 1,425 | 1,438 | 1,401 | 1,408 | -1.4% | 160,800 | 741億4767万 | -6.07% | 7.91 | 0.88 |
| 09/05 | 1,458 | 1,462 | 1,417 | 1,428 | -1.99% | 161,000 | 752億90万 | -5.49% | 8.03 | 0.89 |
