株価チャート
2013/10/18~2014/03/28
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 |
---|
2024 | 4/1, 株式分割 1→5 |
2017 | 10/1, 株式併合 10→1 |
2014 |
03/28 | 458 | 460 | 458 | 458 | +1.33% | 3,500 | 41億826万 | +2% | 14.91 | 0.33 |
03/26 | 454 | 454 | 452 | 452 | 0% | 2,500 | 40億5444万 | +0.67% | 14.72 | 0.33 |
03/25 | 456 | 456 | 452 | 452 | 0% | 3,500 | 40億5444万 | +0.67% | 14.72 | 0.33 |
03/24 | 440 | 452 | 440 | 452 | +1.8% | 7,500 | 40億5444万 | +0.89% | 14.72 | 0.33 |
03/20 | 448 | 450 | 438 | 444 | 0% | 12,000 | 39億8268万 | -1.11% | 14.46 | 0.32 |
03/19 | 446 | 448 | 440 | 444 | -0.45% | 6,500 | 39億8268万 | -1.11% | 14.46 | 0.32 |
03/18 | 444 | 446 | 444 | 446 | +2.29% | 3,500 | 40億62万 | -0.67% | 14.52 | 0.32 |
03/17 | 432 | 436 | 432 | 436 | -2.68% | 5,500 | 39億1092万 | -3.11% | 14.2 | 0.31 |
03/14 | 448 | 448 | 440 | 448 | -0.44% | 7,500 | 40億1856万 | -0.44% | 14.59 | 0.32 |
03/13 | 450 | 450 | 450 | 450 | 0% | 3,500 | 40億3650万 | -0.22% | 14.65 | 0.32 |
03/12 | 450 | 452 | 446 | 450 | 0% | 9,000 | 40億3650万 | -0.66% | 14.65 | 0.32 |
03/11 | 450 | 450 | 450 | 450 | +0.9% | 500 | 40億3650万 | -0.88% | 14.65 | 0.32 |
03/10 | 446 | 446 | 446 | 446 | +0.9% | 500 | 40億62万 | -1.98% | 14.52 | 0.32 |
03/07 | 440 | 442 | 438 | 442 | +1.38% | 3,000 | 39億6474万 | -3.07% | 14.39 | 0.32 |
03/06 | 440 | 442 | 432 | 436 | -2.24% | 12,500 | 39億1092万 | -4.6% | 14.2 | 0.31 |
03/05 | 442 | 446 | 436 | 446 | +0.9% | 8,500 | 40億62万 | -2.83% | 14.52 | 0.32 |
03/04 | 450 | 450 | 442 | 442 | -1.78% | 1,500 | 39億6474万 | -3.7% | 14.39 | 0.32 |
03/03 | 450 | 450 | 450 | 450 | +0.9% | 2,500 | 40億3650万 | -2.17% | 14.65 | 0.32 |
02/28 | 446 | 446 | 440 | 446 | -2.19% | 5,500 | 40億62万 | -3.25% | 14.52 | 0.32 |
02/27 | 454 | 456 | 454 | 456 | +0.88% | 3,000 | 40億9032万 | -1.3% | 14.85 | 0.33 |
02/26 | 470 | 470 | 440 | 452 | -3.42% | 8,000 | 40億5444万 | -2.16% | 14.72 | 0.33 |
02/25 | 458 | 478 | 458 | 468 | +3.08% | 4,000 | 41億9796万 | +1.3% | 15.24 | 0.34 |
02/24 | 456 | 456 | 452 | 454 | -1.3% | 1,500 | 40億7238万 | -1.73% | 14.78 | 0.33 |
02/21 | 450 | 460 | 450 | 460 | +2.68% | 2,500 | 41億2620万 | -0.43% | 14.98 | 0.33 |
02/20 | 448 | 448 | 436 | 448 | -0.44% | 3,500 | 40億1856万 | -3.03% | 14.59 | 0.32 |
02/18 | 450 | 450 | 450 | 450 | +0.45% | 3,000 | 40億3650万 | -2.6% | 14.65 | 0.32 |
02/17 | 444 | 448 | 444 | 448 | +0.9% | 1,000 | 40億1856万 | -2.82% | 14.59 | 0.32 |
02/14 | 456 | 462 | 424 | 444 | -3.48% | 8,000 | 39億8268万 | -3.69% | 14.46 | 0.32 |
02/12 | 460 | 460 | 454 | 460 | +2.68% | 6,000 | 41億2620万 | 0% | 14.98 | 0.33 |
02/10 | 450 | 450 | 448 | 448 | -0.44% | 1,000 | 40億1856万 | -2.18% | 14.59 | 0.32 |
02/07 | 442 | 450 | 442 | 450 | -1.75% | 1,000 | 40億3650万 | -1.32% | 14.65 | 0.32 |
02/05 | 468 | 468 | 442 | 458 | +4.57% | 3,000 | 41億826万 | +0.66% | 14.91 | 0.33 |
02/04 | 448 | 472 | 438 | 438 | -9.88% | 19,000 | 39億2886万 | -3.31% | 14.26 | 0.32 |
02/03 | 478 | 486 | 454 | 486 | 0% | 11,000 | 43億5942万 | +7.52% | 15.82 | 0.35 |
01/31 | 490 | 490 | 482 | 486 | 0% | 11,000 | 43億5942万 | +8.24% | 15.82 | 0.35 |
01/30 | 484 | 486 | 484 | 486 | 0% | 2,000 | 43億5942万 | +8.97% | 15.82 | 0.35 |
01/29 | 472 | 486 | 472 | 486 | +2.97% | 15,000 | 43億5942万 | +9.71% | 15.82 | 0.35 |
01/28 | 462 | 472 | 462 | 472 | +2.16% | 3,000 | 42億3384万 | +7.27% | 15.37 | 0.34 |
01/27 | 456 | 462 | 450 | 462 | -1.7% | 2,500 | 41億4414万 | +5.48% | 15.04 | 0.33 |
01/24 | 458 | 470 | 458 | 470 | +1.73% | 4,500 | 42億1590万 | +7.8% | 15.3 | 0.34 |
01/23 | 464 | 468 | 460 | 462 | -0.43% | 7,500 | 41億4414万 | +6.45% | 15.04 | 0.33 |
01/22 | 470 | 480 | 464 | 464 | -0.43% | 7,000 | 41億6208万 | +7.41% | 15.11 | 0.33 |
01/21 | 468 | 476 | 458 | 466 | 0% | 21,500 | 41億8002万 | +8.37% | 15.17 | 0.34 |
01/20 | 458 | 466 | 458 | 466 | +0.87% | 3,500 | 41億8002万 | +8.62% | 15.17 | 0.34 |
01/16 | 462 | 462 | 460 | 462 | 0% | 1,500 | 41億4414万 | +8.2% | 15.04 | 0.33 |
01/15 | 454 | 462 | 446 | 462 | +1.76% | 4,500 | 41億4414万 | +8.71% | 15.04 | 0.33 |
01/14 | 448 | 456 | 446 | 454 | -0.44% | 14,500 | 40億7238万 | +7.08% | 14.78 | 0.33 |
01/10 | 460 | 460 | 450 | 456 | -0.44% | 4,000 | 40億9032万 | +8.06% | 14.85 | 0.33 |
01/09 | 454 | 462 | 452 | 458 | +1.78% | 4,500 | 41億826万 | +8.79% | 14.91 | 0.33 |
01/08 | 440 | 460 | 438 | 450 | +2.27% | 31,000 | 40億3650万 | +7.14% | 14.65 | 0.32 |
01/07 | 430 | 440 | 430 | 440 | +2.33% | 10,500 | 39億4680万 | +5.01% | 14.33 | 0.32 |
01/06 | 432 | 434 | 430 | 430 | +0.47% | 4,000 | 38億5710万 | +2.87% | 14 | 0.31 |
2013 |
12/30 | 410 | 430 | 410 | 428 | +5.42% | 9,000 | 38億3916万 | +2.39% | 13.94 | 0.31 |
12/27 | 410 | 410 | 406 | 406 | -0.98% | 6,000 | 36億4182万 | -2.87% | 13.22 | 0.29 |
12/26 | 418 | 418 | 406 | 410 | +0.99% | 8,500 | 36億7770万 | -1.91% | 13.35 | 0.29 |
12/25 | 412 | 412 | 404 | 406 | -1.93% | 9,000 | 36億4182万 | -2.87% | 13.22 | 0.29 |
12/24 | 414 | 414 | 412 | 414 | -0.48% | 6,500 | 37億1358万 | -1.19% | 13.48 | 0.3 |
12/20 | 412 | 416 | 410 | 416 | +0.48% | 10,500 | 37億3152万 | -0.72% | 13.55 | 0.3 |
12/19 | 416 | 416 | 414 | 414 | 0% | 9,500 | 37億1358万 | -1.19% | 13.48 | 0.3 |
12/18 | 414 | 414 | 414 | 414 | 0% | 1,500 | 37億1358万 | -0.96% | 13.48 | 0.3 |
12/17 | 414 | 416 | 414 | 414 | 0% | 1,500 | 37億1358万 | -0.96% | 13.48 | 0.3 |
12/16 | 414 | 414 | 414 | 414 | -0.96% | 1,500 | 37億1358万 | -0.96% | 13.48 | 0.3 |
12/13 | 414 | 418 | 414 | 418 | +1.95% | 5,500 | 37億4946万 | +0.24% | 13.61 | 0.3 |
12/12 | 414 | 414 | 408 | 410 | -1.44% | 5,500 | 36億7770万 | -1.68% | 13.35 | 0.29 |
12/11 | 412 | 416 | 412 | 416 | +0.97% | 2,500 | 37億3152万 | -0.24% | 13.55 | 0.3 |
12/10 | 416 | 416 | 412 | 412 | -2.83% | 14,500 | 36億9564万 | -0.96% | 13.42 | 0.3 |
12/09 | 424 | 424 | 420 | 424 | +0.47% | 4,500 | 38億328万 | +1.92% | 13.81 | 0.3 |
12/06 | 422 | 422 | 420 | 422 | -0.47% | 1,500 | 37億8534万 | +1.44% | 13.74 | 0.3 |
12/05 | 418 | 424 | 414 | 424 | +1.44% | 1,500 | 38億328万 | +1.92% | 13.81 | 0.3 |
12/03 | 420 | 424 | 418 | 418 | -0.48% | 3,000 | 37億4946万 | +0.48% | 13.61 | 0.3 |
12/02 | 418 | 420 | 418 | 420 | -0.94% | 2,500 | 37億6740万 | +0.72% | 13.68 | 0.3 |
11/29 | 426 | 426 | 424 | 424 | 0% | 3,000 | 38億328万 | +1.68% | 13.81 | 0.3 |
11/28 | 420 | 424 | 418 | 424 | +0.95% | 2,500 | 38億328万 | +1.44% | 13.81 | 0.3 |
11/27 | 426 | 426 | 420 | 420 | -2.33% | 2,500 | 37億6740万 | +0.48% | 13.68 | 0.3 |
11/26 | 426 | 430 | 418 | 430 | +0.94% | 6,500 | 38億5710万 | +2.63% | 14 | 0.31 |
11/25 | 430 | 430 | 426 | 426 | +0.95% | 2,500 | 38億2122万 | +1.43% | 13.87 | 0.31 |
11/22 | 428 | 430 | 412 | 422 | +0.48% | 11,500 | 37億8534万 | +0.24% | 13.74 | 0.3 |
11/21 | 420 | 420 | 420 | 420 | +0.96% | 4,500 | 37億6740万 | -0.47% | 13.68 | 0.3 |
11/20 | 418 | 418 | 412 | 416 | -0.48% | 2,000 | 37億3152万 | -1.42% | 13.55 | 0.3 |
11/19 | 418 | 418 | 418 | 418 | -0.48% | 1,000 | 37億4946万 | -1.18% | 13.61 | 0.3 |
11/18 | 422 | 424 | 420 | 420 | +0.48% | 2,000 | 37億6740万 | -0.71% | 13.68 | 0.3 |
11/15 | 410 | 418 | 410 | 418 | +2.96% | 2,500 | 37億4946万 | -1.18% | 13.61 | 0.3 |
11/14 | 408 | 408 | 406 | 406 | +0.5% | 1,500 | 36億4182万 | -3.79% | 13.22 | 0.29 |
11/13 | 404 | 404 | 404 | 404 | -0.98% | 500 | 36億2388万 | -4.49% | 13.16 | 0.29 |
11/12 | 404 | 408 | 404 | 408 | +0.49% | 2,500 | 36億5976万 | -3.77% | 13.29 | 0.29 |
11/11 | 404 | 406 | 404 | 406 | +0.5% | 1,500 | 36億4182万 | -4.47% | 13.22 | 0.29 |
11/08 | 404 | 404 | 404 | 404 | -0.98% | 1,000 | 36億2388万 | -5.16% | 13.16 | 0.29 |
11/07 | 408 | 408 | 408 | 408 | 0% | 500 | 36億5976万 | -4.67% | 13.29 | 0.29 |
11/06 | 398 | 408 | 398 | 408 | +2% | 2,500 | 36億5976万 | -4.9% | 13.29 | 0.29 |
11/05 | 412 | 412 | 400 | 400 | -3.85% | 4,500 | 35億8800万 | -7.19% | 13.02 | 0.29 |
11/01 | 426 | 426 | 412 | 416 | -1.89% | 11,000 | 37億3152万 | -3.7% | 13.55 | 0.3 |
10/31 | 424 | 424 | 424 | 424 | +0.47% | 500 | 38億328万 | -2.08% | 13.81 | 0.3 |
10/30 | 422 | 426 | 422 | 422 | -0.94% | 1,500 | 37億8534万 | -2.76% | 13.74 | 0.3 |
10/29 | 420 | 426 | 420 | 426 | -1.39% | 4,500 | 38億2122万 | -1.84% | 13.87 | 0.31 |
10/28 | 432 | 432 | 432 | 432 | +0.93% | 1,500 | 38億7504万 | -0.69% | 14.07 | 0.31 |
10/25 | 428 | 428 | 428 | 428 | -0.93% | 2,500 | 38億3916万 | -1.61% | 13.94 | 0.31 |
10/24 | 426 | 432 | 426 | 432 | -2.26% | 7,000 | 38億7504万 | -0.46% | 14.07 | 0.31 |
10/23 | 444 | 446 | 430 | 442 | +0.91% | 16,500 | 39億6474万 | +1.84% | 14.39 | 0.32 |
10/22 | 446 | 448 | 438 | 438 | -2.67% | 13,500 | 39億2886万 | +1.15% | 14.26 | 0.32 |
10/18 | 448 | 450 | 448 | 450 | +0.9% | 1,000 | 40億3650万 | +4.17% | 14.65 | 0.32 |