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 |
---|
2024 | 4/1, 株式分割 1→2 |
2022 | 4/1, 株式分割 1→2 |
2016 | 10/1, 株式併合 5→1 |
2014 |
03/31 | 475 | 475 | 469 | 473 | -0.53% | 20,000 | 128億5200万 | -0.53% | 22.31 | 0.6 |
03/28 | 468 | 475 | 468 | 475 | -0.26% | 32,000 | 129億2000万 | 0% | 22.43 | 0.6 |
03/27 | 464 | 476 | 464 | 476 | -1.04% | 20,000 | 129億5400万 | +0.26% | 22.49 | 0.6 |
03/26 | 479 | 481 | 473 | 481 | +1.05% | 17,600 | 130億9000万 | +1.32% | 22.73 | 0.61 |
03/25 | 478 | 478 | 471 | 476 | +1.06% | 23,200 | 129億5400万 | +0.47% | 22.49 | 0.6 |
03/24 | 469 | 478 | 469 | 471 | +1.07% | 52,800 | 128億1800万 | -0.58% | 22.25 | 0.6 |
03/20 | 463 | 471 | 463 | 466 | -0.53% | 23,200 | 126億8200万 | -1.64% | 22.02 | 0.59 |
03/19 | 470 | 473 | 468 | 469 | +0.27% | 21,600 | 127億5000万 | -1.11% | 22.14 | 0.59 |
03/18 | 469 | 473 | 468 | 468 | 0% | 6,400 | 127億1600万 | -1.58% | 22.08 | 0.59 |
03/17 | 478 | 478 | 468 | 468 | -1.06% | 19,200 | 127億1600万 | -1.58% | 22.08 | 0.59 |
03/14 | 475 | 478 | 473 | 473 | -1.05% | 68,000 | 128億5200万 | -0.53% | 22.31 | 0.6 |
03/13 | 479 | 479 | 478 | 478 | -0.26% | 12,800 | 129億8800万 | +0.74% | 22.55 | 0.6 |
03/12 | 480 | 481 | 478 | 479 | -0.26% | 12,800 | 130億2200万 | +1.22% | 22.61 | 0.61 |
03/11 | 480 | 481 | 480 | 480 | +0.26% | 4,000 | 130億5600万 | +1.69% | 22.67 | 0.61 |
03/10 | 478 | 480 | 476 | 479 | +0.26% | 10,400 | 130億2200万 | +1.43% | 22.61 | 0.61 |
03/07 | 479 | 480 | 476 | 478 | +0.53% | 11,200 | 129億8800万 | +1.17% | 22.55 | 0.6 |
03/06 | 474 | 478 | 473 | 475 | +0.26% | 16,000 | 129億2000万 | +0.64% | 22.43 | 0.6 |
03/05 | 476 | 479 | 474 | 474 | -0.52% | 15,200 | 128億8600万 | +0.16% | 22.37 | 0.6 |
03/04 | 479 | 479 | 476 | 476 | +0.53% | 12,800 | 129億5400万 | +0.69% | 22.49 | 0.6 |
03/03 | 479 | 479 | 470 | 474 | -0.26% | 28,800 | 128億8600万 | +0.16% | 22.37 | 0.6 |
02/28 | 480 | 481 | 473 | 475 | -0.52% | 47,200 | 129億2000万 | +0.42% | 22.43 | 0.6 |
02/27 | 479 | 481 | 475 | 478 | -0.26% | 16,800 | 129億8800万 | +0.74% | 22.55 | 0.6 |
02/26 | 476 | 479 | 475 | 479 | 0% | 6,400 | 130億2200万 | +0.79% | 22.61 | 0.61 |
02/25 | 480 | 480 | 478 | 479 | +0.79% | 16,800 | 130億2200万 | +0.79% | 22.61 | 0.61 |
02/24 | 479 | 481 | 471 | 475 | 0% | 36,800 | 129億2000万 | 0% | 22.43 | 0.6 |
02/21 | 478 | 478 | 470 | 475 | +1.06% | 28,800 | 129億2000万 | -0.21% | 22.43 | 0.6 |
02/20 | 474 | 474 | 468 | 470 | 0% | 17,600 | 127億8400万 | -1.26% | 22.2 | 0.59 |
02/19 | 478 | 478 | 468 | 470 | -0.53% | 20,800 | 127億8400万 | -1.47% | 22.2 | 0.59 |
02/18 | 471 | 474 | 465 | 473 | 0% | 27,200 | 128億5200万 | -0.94% | 22.31 | 0.6 |
02/17 | 480 | 480 | 468 | 473 | -0.26% | 24,000 | 128億5200万 | -1.15% | 22.31 | 0.6 |
02/14 | 480 | 480 | 463 | 474 | +0.26% | 38,400 | 128億8600万 | -0.89% | 22.37 | 0.6 |
02/13 | 474 | 481 | 471 | 473 | -1.56% | 23,200 | 128億5200万 | -1.36% | 22.31 | 0.6 |
02/12 | 483 | 485 | 478 | 480 | -0.52% | 12,800 | 130億5600万 | 0% | 22.67 | 0.61 |
02/10 | 466 | 483 | 466 | 483 | +5.46% | 24,000 | 131億2400万 | +0.52% | 22.79 | 0.61 |
02/07 | 459 | 461 | 458 | 458 | +1.1% | 13,600 | 124億4400万 | -4.69% | 21.6 | 0.58 |
02/06 | 454 | 456 | 453 | 453 | +0.28% | 21,600 | 123億800万 | -5.73% | 21.37 | 0.57 |
02/05 | 468 | 468 | 451 | 451 | +0.84% | 36,800 | 122億7400万 | -6.19% | 21.31 | 0.57 |
02/04 | 459 | 466 | 446 | 448 | -5.79% | 37,600 | 121億7200万 | -6.96% | 21.13 | 0.57 |
02/03 | 476 | 478 | 474 | 475 | -1.81% | 28,000 | 129億2000万 | -1.45% | 22.43 | 0.6 |
01/31 | 486 | 488 | 481 | 484 | +1.04% | 27,200 | 131億5800万 | +0.57% | 22.84 | 0.61 |
01/30 | 481 | 481 | 479 | 479 | -3.04% | 25,600 | 130億2200万 | -0.26% | 22.61 | 0.61 |
01/29 | 485 | 495 | 479 | 494 | +3.67% | 35,200 | 134億3000万 | +2.86% | 23.32 | 0.62 |
01/28 | 486 | 486 | 476 | 476 | -0.52% | 37,600 | 129億5400万 | -0.37% | 22.49 | 0.6 |
01/27 | 484 | 484 | 475 | 479 | -1.29% | 46,400 | 130億2200万 | +0.16% | 22.61 | 0.61 |
01/24 | 490 | 490 | 485 | 485 | -1.27% | 38,400 | 131億9200万 | +1.68% | 22.9 | 0.61 |
01/23 | 490 | 494 | 489 | 491 | -0.25% | 22,400 | 133億6200万 | +3.2% | 23.2 | 0.62 |
01/22 | 485 | 499 | 485 | 493 | 0% | 40,800 | 133億9600万 | +3.68% | 23.26 | 0.62 |
01/21 | 489 | 494 | 489 | 493 | +1.55% | 24,800 | 133億9600万 | +4.12% | 23.26 | 0.62 |
01/20 | 488 | 490 | 481 | 485 | 0% | 26,400 | 131億9200万 | +2.75% | 22.9 | 0.61 |
01/17 | 486 | 486 | 481 | 485 | +0.26% | 26,400 | 131億9200万 | +3.19% | 22.9 | 0.61 |
01/16 | 486 | 489 | 479 | 484 | +0.26% | 24,000 | 131億5800万 | +3.14% | 22.84 | 0.61 |
01/15 | 480 | 483 | 479 | 483 | -0.26% | 49,600 | 131億2400万 | +3.1% | 22.79 | 0.61 |
01/14 | 485 | 485 | 475 | 484 | -0.51% | 27,200 | 131億5800万 | +3.59% | 22.84 | 0.61 |
01/10 | 486 | 490 | 486 | 486 | -0.77% | 20,800 | 132億2600万 | +4.57% | 22.96 | 0.61 |
01/09 | 489 | 494 | 489 | 490 | -0.25% | 20,000 | 133億2800万 | +5.6% | 23.14 | 0.62 |
01/08 | 488 | 493 | 485 | 491 | +1.29% | 29,600 | 133億6200万 | +6.33% | 23.2 | 0.62 |
01/07 | 480 | 486 | 480 | 485 | +1.04% | 19,200 | 131億9200万 | +5.43% | 22.9 | 0.61 |
01/06 | 479 | 481 | 476 | 480 | +0.26% | 29,600 | 130億5600万 | +4.8% | 22.67 | 0.61 |
2013 |
12/30 | 479 | 480 | 476 | 479 | +0.26% | 27,200 | 130億2200万 | +4.76% | 22.61 | 0.61 |
12/27 | 466 | 479 | 466 | 478 | +1.6% | 19,200 | 129億8800万 | +4.71% | 22.55 | 0.6 |
12/26 | 455 | 470 | 455 | 470 | +1.9% | 32,000 | 127億8400万 | +3.3% | 22.2 | 0.59 |
12/25 | 461 | 461 | 456 | 461 | +0.27% | 43,200 | 125億4600万 | +1.6% | 21.78 | 0.58 |
12/24 | 460 | 460 | 456 | 460 | +0.27% | 42,400 | 125億1200万 | +1.55% | 21.72 | 0.58 |
12/20 | 463 | 463 | 458 | 459 | -0.81% | 31,200 | 124億7800万 | +1.49% | 21.66 | 0.58 |
12/19 | 463 | 464 | 461 | 463 | 0% | 40,800 | 125億8000万 | +2.32% | 21.84 | 0.58 |
12/18 | 459 | 463 | 458 | 463 | +0.82% | 18,400 | 125億8000万 | +2.55% | 21.84 | 0.58 |
12/17 | 460 | 463 | 458 | 459 | -0.27% | 21,600 | 124億7800万 | +1.94% | 21.66 | 0.58 |
12/16 | 464 | 464 | 459 | 460 | 0% | 22,400 | 125億1200万 | +2.45% | 21.72 | 0.58 |
12/13 | 460 | 463 | 459 | 460 | 0% | 84,800 | 125億1200万 | +2.68% | 21.72 | 0.58 |
12/12 | 459 | 460 | 458 | 460 | 0% | 31,200 | 125億1200万 | +2.91% | 21.72 | 0.58 |
12/11 | 461 | 461 | 455 | 460 | +0.82% | 56,000 | 125億1200万 | +3.14% | 21.72 | 0.58 |
12/10 | 446 | 460 | 446 | 456 | +0.83% | 26,400 | 124億1000万 | +2.53% | 21.55 | 0.58 |
12/09 | 459 | 459 | 445 | 453 | 0% | 60,800 | 123億800万 | +1.91% | 21.37 | 0.57 |
12/06 | 448 | 454 | 448 | 453 | +0.56% | 28,000 | 123億800万 | +2.14% | 21.37 | 0.57 |
12/05 | 455 | 456 | 450 | 450 | -0.55% | 45,600 | 122億4000万 | +1.81% | 21.25 | 0.57 |
12/04 | 455 | 456 | 450 | 453 | -0.82% | 13,600 | 123億800万 | +2.38% | 21.37 | 0.57 |
12/03 | 448 | 458 | 448 | 456 | +2.24% | 49,600 | 124億1000万 | +3.22% | 21.55 | 0.58 |
12/02 | 448 | 448 | 445 | 446 | -0.28% | 22,400 | 121億3800万 | +1.19% | 21.07 | 0.56 |
11/29 | 445 | 449 | 443 | 448 | +0.56% | 31,200 | 121億7200万 | +1.47% | 21.13 | 0.57 |
11/28 | 445 | 446 | 444 | 445 | 0% | 20,800 | 121億400万 | +0.91% | 21.01 | 0.56 |
11/27 | 446 | 446 | 444 | 445 | -0.28% | 15,200 | 121億400万 | +1.14% | 21.01 | 0.56 |
11/26 | 446 | 449 | 445 | 446 | 0% | 26,400 | 121億3800万 | +1.42% | 21.07 | 0.56 |
11/25 | 448 | 448 | 444 | 446 | -0.28% | 26,400 | 121億3800万 | +1.42% | 21.07 | 0.56 |
11/22 | 448 | 449 | 446 | 448 | 0% | 34,400 | 121億7200万 | +1.7% | 21.13 | 0.57 |
11/21 | 446 | 450 | 446 | 448 | +0.28% | 26,400 | 121億7200万 | +1.94% | 21.13 | 0.57 |
11/20 | 445 | 446 | 445 | 446 | +0.28% | 28,000 | 121億3800万 | +1.65% | 21.07 | 0.56 |
11/19 | 448 | 448 | 445 | 445 | -0.28% | 17,600 | 121億400万 | +1.37% | 21.01 | 0.56 |
11/18 | 440 | 446 | 440 | 446 | +1.42% | 45,600 | 121億3800万 | +1.65% | 21.07 | 0.56 |
11/15 | 443 | 448 | 438 | 440 | -0.28% | 40,800 | 119億6800万 | +0.46% | 20.78 | 0.56 |
11/14 | 438 | 443 | 436 | 441 | +0.86% | 24,000 | 120億200万 | +0.74% | 20.84 | 0.56 |
11/13 | 438 | 441 | 438 | 438 | 0% | 18,400 | 119億 | +0.11% | 20.66 | 0.55 |
11/12 | 438 | 438 | 436 | 438 | +1.45% | 24,000 | 119億 | +0.11% | 20.66 | 0.55 |
11/11 | 433 | 434 | 430 | 431 | +0.29% | 31,200 | 117億3000万 | -1.32% | 20.37 | 0.55 |
11/08 | 435 | 435 | 430 | 430 | -1.43% | 17,600 | 116億9600万 | -1.83% | 20.31 | 0.54 |
11/07 | 438 | 439 | 430 | 436 | 0% | 24,000 | 118億6600万 | -0.63% | 20.6 | 0.55 |
11/06 | 429 | 438 | 428 | 436 | +1.45% | 27,200 | 118億6600万 | -0.63% | 20.6 | 0.55 |
11/05 | 431 | 431 | 426 | 430 | +0.29% | 20,800 | 116億9600万 | -2.27% | 20.31 | 0.54 |
11/01 | 441 | 441 | 429 | 429 | -2.83% | 43,200 | 116億6200万 | -2.78% | 20.25 | 0.54 |
10/31 | 438 | 441 | 438 | 441 | +0.86% | 25,600 | 120億200万 | -0.4% | 20.84 | 0.56 |
10/30 | 446 | 450 | 438 | 438 | -1.69% | 68,800 | 119億 | -1.69% | 20.66 | 0.55 |