株価チャート
2013/10/30~2014/03/31
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 |
03/31 | 618 | 632 | 616 | 627 | +3.47% | 29,200 | 79億1274万 | +1.79% | 5.7 | 0.52 |
03/28 | 601 | 608 | 600 | 606 | +0.17% | 8,000 | 76億4772万 | -1.62% | 5.51 | 0.51 |
03/27 | 605 | 605 | 595 | 605 | -0.82% | 15,400 | 76億3510万 | -1.79% | 5.5 | 0.51 |
03/26 | 618 | 618 | 610 | 610 | -0.81% | 31,700 | 76億9820万 | -1.13% | 5.54 | 0.51 |
03/25 | 619 | 619 | 613 | 615 | +0.65% | 69,100 | 77億6130万 | -0.49% | 5.59 | 0.51 |
03/24 | 609 | 613 | 608 | 611 | +0.49% | 9,300 | 77億1082万 | -1.13% | 5.55 | 0.51 |
03/20 | 617 | 618 | 604 | 608 | -1.3% | 13,200 | 76億7296万 | -1.94% | 5.52 | 0.51 |
03/19 | 622 | 623 | 607 | 616 | +0.49% | 16,900 | 77億7392万 | -0.96% | 5.6 | 0.52 |
03/18 | 613 | 621 | 612 | 613 | +0.49% | 39,900 | 77億3606万 | -1.76% | 5.57 | 0.51 |
03/17 | 613 | 620 | 609 | 610 | -0.33% | 17,500 | 76億9820万 | -2.4% | 5.54 | 0.51 |
03/14 | 605 | 612 | 601 | 612 | 0% | 26,700 | 77億2344万 | -2.24% | 5.56 | 0.51 |
03/13 | 616 | 618 | 610 | 612 | -0.81% | 11,300 | 77億2344万 | -2.08% | 5.56 | 0.51 |
03/12 | 621 | 622 | 616 | 617 | -0.64% | 5,300 | 77億8654万 | -1.28% | 5.61 | 0.52 |
03/11 | 632 | 632 | 617 | 621 | -1.74% | 16,100 | 78億3702万 | -0.48% | 5.64 | 0.52 |
03/10 | 630 | 632 | 621 | 632 | +0.64% | 13,500 | 79億7584万 | +1.12% | 5.74 | 0.53 |
03/07 | 620 | 633 | 620 | 628 | +1.29% | 15,000 | 79億2536万 | +0.16% | 5.71 | 0.53 |
03/06 | 620 | 622 | 613 | 620 | +0.98% | 15,500 | 78億2440万 | -1.27% | 5.63 | 0.52 |
03/05 | 613 | 616 | 612 | 614 | +0.33% | 8,000 | 77億4868万 | -2.69% | 5.58 | 0.51 |
03/04 | 606 | 618 | 605 | 612 | +0.33% | 16,800 | 77億2344万 | -3.47% | 5.56 | 0.51 |
03/03 | 610 | 612 | 602 | 610 | -0.16% | 30,000 | 76億9820万 | -4.24% | 5.54 | 0.51 |
02/28 | 618 | 620 | 611 | 611 | -0.97% | 16,000 | 77億1082万 | -4.53% | 5.55 | 0.51 |
02/27 | 622 | 622 | 612 | 617 | -0.8% | 6,000 | 77億8654万 | -4.34% | 5.61 | 0.52 |
02/26 | 617 | 627 | 616 | 622 | -0.8% | 13,700 | 78億4964万 | -4.16% | 5.65 | 0.52 |
02/25 | 640 | 640 | 624 | 627 | +0.48% | 14,900 | 79億1274万 | -3.98% | 5.7 | 0.52 |
02/24 | 630 | 636 | 610 | 624 | -0.16% | 23,300 | 78億7488万 | -5.02% | 5.67 | 0.52 |
02/21 | 625 | 630 | 620 | 625 | +1.63% | 8,100 | 78億8750万 | -5.45% | 5.68 | 0.52 |
02/20 | 626 | 626 | 611 | 615 | -1.13% | 26,100 | 77億6130万 | -7.52% | 5.59 | 0.51 |
02/19 | 628 | 629 | 619 | 622 | -0.96% | 7,600 | 78億4964万 | -7.16% | 5.65 | 0.52 |
02/18 | 627 | 628 | 617 | 628 | +1.78% | 27,500 | 79億2536万 | -6.82% | 5.71 | 0.53 |
02/17 | 619 | 624 | 602 | 617 | -6.94% | 132,100 | 77億8654万 | -8.86% | 5.61 | 0.52 |
02/14 | 660 | 665 | 634 | 663 | +1.38% | 62,600 | 83億6706万 | -2.79% | 6.02 | 0.55 |
02/13 | 665 | 665 | 642 | 654 | -1.8% | 49,200 | 82億5348万 | -4.39% | 5.94 | 0.55 |
02/12 | 660 | 669 | 651 | 666 | +3.26% | 39,500 | 84億492万 | -3.06% | 6.05 | 0.56 |
02/10 | 655 | 658 | 637 | 645 | +2.87% | 28,300 | 81億3990万 | -6.39% | 5.86 | 0.54 |
02/07 | 622 | 630 | 621 | 627 | +3.64% | 39,500 | 79億1274万 | -9.26% | 5.7 | 0.52 |
02/06 | 594 | 627 | 594 | 605 | +0.17% | 104,900 | 76億3510万 | -12.82% | 5.5 | 0.51 |
02/05 | 620 | 620 | 590 | 604 | +1.34% | 44,000 | 76億2248万 | -13.34% | 5.49 | 0.51 |
02/04 | 618 | 619 | 579 | 596 | -7.74% | 216,600 | 75億2152万 | -14.86% | 5.41 | 0.5 |
02/03 | 660 | 667 | 639 | 646 | -3% | 107,100 | 81億5252万 | -7.98% | 5.87 | 0.54 |
01/31 | 684 | 684 | 664 | 666 | -1.19% | 52,100 | 84億492万 | -5.26% | 6.05 | 0.56 |
01/30 | 678 | 678 | 664 | 674 | -2.03% | 83,900 | 85億588万 | -4.26% | 6.12 | 0.56 |
01/29 | 687 | 694 | 685 | 688 | +0.73% | 41,900 | 86億8256万 | -2.27% | 6.25 | 0.58 |
01/28 | 685 | 689 | 680 | 683 | +0.59% | 44,900 | 86億1946万 | -2.98% | 6.21 | 0.57 |
01/27 | 694 | 696 | 671 | 679 | -4.1% | 119,100 | 85億6898万 | -3.41% | 6.17 | 0.57 |
01/24 | 708 | 713 | 706 | 708 | -1.39% | 38,700 | 89億3496万 | +0.71% | 6.43 | 0.59 |
01/23 | 729 | 729 | 718 | 718 | -1.1% | 44,000 | 90億6116万 | +2.28% | 6.52 | 0.6 |
01/22 | 731 | 732 | 725 | 726 | -0.41% | 20,700 | 91億6212万 | +3.57% | 6.6 | 0.61 |
01/21 | 725 | 730 | 724 | 729 | +0.55% | 30,800 | 91億9998万 | +4.29% | 6.62 | 0.61 |
01/20 | 735 | 735 | 725 | 725 | -0.14% | 92,400 | 91億4950万 | +3.87% | 6.59 | 0.61 |
01/17 | 725 | 730 | 717 | 726 | +0.14% | 68,300 | 91億6212万 | +4.16% | 6.6 | 0.61 |
01/16 | 736 | 747 | 724 | 725 | +0.42% | 107,400 | 91億4950万 | +4.32% | 6.59 | 0.61 |
01/15 | 719 | 725 | 715 | 722 | +0.56% | 80,100 | 91億1164万 | +4.03% | 6.56 | 0.6 |
01/14 | 715 | 722 | 710 | 718 | -0.55% | 41,900 | 90億6116万 | +3.61% | 6.52 | 0.6 |
01/10 | 721 | 726 | 716 | 722 | -0.41% | 20,300 | 91億1164万 | +4.18% | 6.56 | 0.6 |
01/09 | 725 | 725 | 719 | 725 | +0.42% | 20,900 | 91億4950万 | +4.77% | 6.59 | 0.61 |
01/08 | 727 | 727 | 715 | 722 | +0.14% | 29,200 | 91億1164万 | +4.49% | 6.56 | 0.6 |
01/07 | 726 | 726 | 712 | 721 | +0.7% | 34,300 | 90億9902万 | +4.34% | 6.55 | 0.6 |
01/06 | 719 | 725 | 710 | 716 | +0.14% | 49,000 | 90億3592万 | +3.77% | 6.51 | 0.6 |
2013 |
12/30 | 700 | 731 | 700 | 715 | +3.03% | 71,500 | 90億2330万 | +3.62% | 6.5 | 0.6 |
12/27 | 690 | 696 | 680 | 694 | +1.76% | 50,600 | 87億5828万 | +0.58% | 6.31 | 0.58 |
12/26 | 671 | 687 | 670 | 682 | +2.4% | 43,100 | 86億684万 | -1.3% | 6.2 | 0.57 |
12/25 | 671 | 673 | 665 | 666 | +0.3% | 59,200 | 84億492万 | -3.9% | 6.05 | 0.56 |
12/24 | 667 | 674 | 664 | 664 | -0.3% | 143,100 | 83億7968万 | -4.46% | 6.03 | 0.56 |
12/20 | 670 | 672 | 665 | 666 | -1.48% | 48,000 | 84億492万 | -4.58% | 6.05 | 0.56 |
12/19 | 687 | 687 | 665 | 676 | -0.88% | 26,500 | 85億3112万 | -3.57% | 6.14 | 0.57 |
12/18 | 685 | 689 | 678 | 682 | -1.16% | 36,200 | 86億684万 | -2.99% | 6.2 | 0.57 |
12/17 | 672 | 692 | 671 | 690 | +3.45% | 55,500 | 87億780万 | -2.13% | 6.27 | 0.58 |
12/16 | 688 | 692 | 660 | 667 | -1.77% | 104,300 | 84億1754万 | -5.52% | 6.06 | 0.56 |
12/13 | 679 | 688 | 676 | 679 | +0.3% | 75,800 | 85億6898万 | -4.1% | 6.17 | 0.57 |
12/12 | 685 | 685 | 677 | 677 | -1.6% | 53,200 | 85億4374万 | -4.51% | 6.15 | 0.57 |
12/11 | 689 | 690 | 686 | 688 | +0.15% | 27,000 | 86億8256万 | -3.23% | 6.25 | 0.58 |
12/10 | 685 | 703 | 685 | 687 | -0.43% | 42,800 | 86億6994万 | -3.38% | 6.24 | 0.58 |
12/09 | 692 | 698 | 688 | 690 | -0.43% | 33,600 | 87億780万 | -3.23% | 6.27 | 0.58 |
12/06 | 686 | 698 | 686 | 693 | +0.73% | 32,200 | 87億4566万 | -2.94% | 6.3 | 0.58 |
12/05 | 696 | 698 | 688 | 688 | -1.29% | 33,100 | 86億8256万 | -3.64% | 6.25 | 0.58 |
12/04 | 700 | 704 | 697 | 697 | -0.85% | 28,700 | 87億9614万 | -2.65% | 6.33 | 0.58 |
12/03 | 705 | 708 | 701 | 703 | -0.14% | 23,500 | 88億7186万 | -1.95% | 6.39 | 0.59 |
12/02 | 710 | 710 | 702 | 704 | +0.43% | 16,700 | 88億8448万 | -1.81% | 6.4 | 0.59 |
11/29 | 704 | 715 | 701 | 701 | -0.85% | 56,500 | 88億4662万 | -2.37% | 6.37 | 0.59 |
11/28 | 711 | 715 | 704 | 707 | -0.42% | 29,500 | 89億2234万 | -1.67% | 6.42 | 0.59 |
11/27 | 714 | 725 | 709 | 710 | -0.56% | 49,700 | 89億6020万 | -1.25% | 6.45 | 0.59 |
11/26 | 718 | 721 | 711 | 714 | -0.28% | 17,000 | 90億1068万 | -0.56% | 6.49 | 0.6 |
11/25 | 719 | 720 | 711 | 716 | +0.42% | 32,700 | 90億3592万 | -0.28% | 6.51 | 0.6 |
11/22 | 713 | 719 | 709 | 713 | -0.83% | 27,200 | 89億9806万 | -0.56% | 6.48 | 0.6 |
11/21 | 715 | 720 | 708 | 719 | 0% | 48,100 | 90億7378万 | +0.42% | 6.53 | 0.6 |
11/20 | 725 | 727 | 719 | 719 | -1.24% | 20,800 | 90億7378万 | +0.56% | 6.53 | 0.6 |
11/19 | 740 | 740 | 722 | 728 | -1.09% | 12,000 | 91億8736万 | +2.1% | 6.61 | 0.61 |
11/18 | 750 | 750 | 722 | 736 | -0.27% | 30,800 | 92億8832万 | +3.37% | 6.69 | 0.62 |
11/15 | 730 | 739 | 711 | 738 | +0.68% | 67,100 | 93億1356万 | +3.94% | 6.7 | 0.62 |
11/14 | 740 | 754 | 730 | 733 | -0.27% | 66,800 | 92億5046万 | +3.53% | 6.66 | 0.61 |
11/13 | 722 | 735 | 711 | 735 | +2.08% | 47,200 | 92億7570万 | +4.11% | 6.68 | 0.62 |
11/12 | 710 | 720 | 707 | 720 | +0.84% | 31,800 | 90億8640万 | +2.42% | 6.54 | 0.6 |
11/11 | 710 | 721 | 705 | 714 | +0.99% | 44,000 | 90億1068万 | +1.71% | 6.49 | 0.6 |
11/08 | 707 | 713 | 705 | 707 | +0.14% | 15,600 | 89億2234万 | +0.86% | 6.42 | 0.59 |
11/07 | 709 | 715 | 706 | 706 | -0.14% | 20,700 | 89億972万 | +0.71% | 6.41 | 0.59 |
11/06 | 707 | 718 | 706 | 707 | -1.67% | 23,500 | 89億2234万 | +0.86% | 6.42 | 0.59 |
11/05 | 708 | 720 | 706 | 719 | +0.98% | 43,800 | 90億7378万 | +2.57% | 6.53 | 0.6 |
11/01 | 717 | 721 | 705 | 712 | -0.42% | 31,500 | 89億8544万 | +1.57% | 6.47 | 0.6 |
10/31 | 713 | 719 | 711 | 715 | -0.28% | 16,800 | 90億2330万 | +2% | 6.5 | 0.6 |
10/30 | 730 | 730 | 714 | 717 | -2.05% | 46,300 | 90億4854万 | +2.14% | 6.51 | 0.6 |