株価チャート
2013/08/26~2014/01/24
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 |
01/24 | 783 | 785 | 780 | 784 | -0.13% | 2,000 | 45億9361万 | +7.1% | 14.84 | 2.08 |
01/23 | 784 | 785 | 783 | 785 | +0.38% | 700 | 45億9947万 | +7.68% | 14.86 | 2.08 |
01/22 | 788 | 793 | 782 | 782 | -0.64% | 3,400 | 45億8189万 | +7.86% | 14.81 | 2.08 |
01/21 | 773 | 788 | 773 | 787 | +1.94% | 2,800 | 46億993万 | +9% | 14.9 | 2.09 |
01/20 | 769 | 773 | 765 | 772 | +0.39% | 2,800 | 45億2206万 | +7.52% | 14.61 | 2.05 |
01/17 | 760 | 769 | 758 | 769 | +1.59% | 1,800 | 45億449万 | +7.55% | 14.56 | 2.04 |
01/16 | 752 | 757 | 748 | 757 | +0.8% | 1,800 | 44億3420万 | +6.32% | 14.33 | 2.01 |
01/15 | 748 | 751 | 745 | 751 | +0.4% | 1,100 | 43億9905万 | +5.92% | 14.22 | 1.99 |
01/14 | 750 | 750 | 741 | 748 | -0.27% | 3,700 | 43億8148万 | +5.95% | 14.16 | 1.99 |
01/10 | 745 | 750 | 745 | 750 | +0.81% | 1,600 | 43億9320万 | +6.53% | 14.2 | 1.99 |
01/09 | 740 | 745 | 739 | 744 | +0.95% | 1,900 | 43億5805万 | +5.98% | 14.08 | 1.98 |
01/08 | 737 | 737 | 737 | 737 | +0.27% | 1,300 | 43億1705万 | +5.29% | 13.95 | 1.96 |
01/07 | 736 | 736 | 733 | 735 | 0% | 1,400 | 43億533万 | +5.3% | 13.91 | 1.95 |
01/06 | 725 | 735 | 722 | 735 | +1.94% | 4,200 | 43億533万 | +5.6% | 13.91 | 1.95 |
2013 |
12/30 | 727 | 731 | 719 | 721 | +1.26% | 7,200 | 42億2448万 | +3.74% | 13.65 | 1.91 |
12/27 | 704 | 713 | 704 | 712 | +0.28% | 2,800 | 41億7175万 | +2.74% | 13.48 | 1.89 |
12/26 | 694 | 722 | 694 | 710 | +2.6% | 3,100 | 41億6003万 | +2.45% | 13.44 | 1.89 |
12/25 | 688 | 692 | 687 | 692 | +0.73% | 4,600 | 40億5456万 | 0% | 13.1 | 1.84 |
12/24 | 691 | 691 | 687 | 687 | -0.72% | 6,000 | 40億2527万 | -0.72% | 13.01 | 1.82 |
12/20 | 692 | 692 | 690 | 692 | 0% | 3,200 | 40億5456万 | 0% | 13.1 | 1.84 |
12/19 | 690 | 692 | 689 | 692 | +0.29% | 2,400 | 40億5456万 | 0% | 13.1 | 1.84 |
12/18 | 694 | 694 | 690 | 690 | -0.58% | 4,000 | 40億4284万 | -0.29% | 13.06 | 1.83 |
12/17 | 693 | 696 | 691 | 694 | +0.43% | 2,200 | 40億6628万 | +0.29% | 13.14 | 1.84 |
12/16 | 694 | 694 | 690 | 691 | -0.43% | 4,400 | 40億4870万 | -0.14% | 13.08 | 1.84 |
12/13 | 695 | 696 | 694 | 694 | -0.14% | 2,400 | 40億6628万 | +0.14% | 13.14 | 1.84 |
12/12 | 693 | 695 | 693 | 695 | +0.29% | 1,200 | 40億7214万 | +0.29% | 13.16 | 1.85 |
12/11 | 691 | 694 | 691 | 693 | -0.14% | 1,900 | 40億6042万 | 0% | 13.12 | 1.84 |
12/10 | 693 | 694 | 693 | 694 | 0% | 1,300 | 40億6628万 | 0% | 13.14 | 1.84 |
12/09 | 691 | 694 | 691 | 694 | +0.43% | 1,900 | 40億6628万 | 0% | 13.14 | 1.84 |
12/06 | 690 | 691 | 689 | 691 | +0.29% | 1,600 | 40億4870万 | -0.43% | 13.08 | 1.84 |
12/05 | 689 | 690 | 689 | 689 | -0.29% | 2,500 | 40億3698万 | -0.86% | 13.05 | 1.83 |
12/04 | 691 | 691 | 689 | 691 | 0% | 1,100 | 40億4870万 | -0.72% | 13.08 | 1.84 |
12/03 | 690 | 694 | 690 | 691 | 0% | 2,800 | 40億4870万 | -0.72% | 13.08 | 1.84 |
12/02 | 691 | 696 | 690 | 691 | +0.14% | 2,200 | 40億4870万 | -0.86% | 13.08 | 1.84 |
11/29 | 697 | 697 | 689 | 690 | -0.58% | 3,700 | 40億4284万 | -1.15% | 13.06 | 1.83 |
11/28 | 694 | 694 | 689 | 694 | 0% | 4,100 | 40億6628万 | -0.57% | 13.14 | 1.84 |
11/27 | 691 | 694 | 689 | 694 | +0.58% | 2,500 | 40億6628万 | -0.72% | 13.14 | 1.84 |
11/26 | 692 | 694 | 690 | 690 | -0.29% | 2,300 | 40億4284万 | -1.29% | 13.06 | 1.83 |
11/25 | 692 | 695 | 692 | 692 | 0% | 1,500 | 40億5456万 | -1% | 13.1 | 1.84 |
11/22 | 695 | 697 | 692 | 692 | 0% | 1,700 | 40億5456万 | -1.14% | 13.1 | 1.84 |
11/21 | 693 | 695 | 692 | 692 | -0.43% | 1,100 | 40億5290万 | -1.14% | 13.1 | 1.84 |
11/20 | 694 | 695 | 693 | 695 | +0.29% | 1,500 | 40億7047万 | -0.71% | 13.15 | 1.85 |
11/19 | 693 | 693 | 691 | 693 | 0% | 1,000 | 40億5876万 | -1.14% | 13.12 | 1.84 |
11/18 | 689 | 693 | 688 | 693 | +0.58% | 2,500 | 40億5876万 | -1.14% | 13.12 | 1.84 |
11/15 | 694 | 694 | 689 | 689 | 0% | 1,000 | 40億3533万 | -1.85% | 13.04 | 1.83 |
11/14 | 693 | 695 | 689 | 689 | -0.86% | 3,700 | 40億3533万 | -1.85% | 13.04 | 1.83 |
11/13 | 694 | 700 | 694 | 695 | -0.29% | 1,200 | 40億7047万 | -1.14% | 13.15 | 1.85 |
11/12 | 698 | 700 | 695 | 697 | -0.43% | 2,600 | 40億8218万 | -0.85% | 13.19 | 1.85 |
11/11 | 704 | 704 | 700 | 700 | -0.57% | 3,100 | 40億9976万 | -0.57% | 13.25 | 1.86 |
11/08 | 705 | 705 | 704 | 704 | +0.14% | 300 | 41億2318万 | 0% | 13.32 | 1.87 |
11/07 | 702 | 709 | 702 | 703 | +0.14% | 600 | 41億1733万 | -0.14% | 13.3 | 1.87 |
11/06 | 703 | 709 | 702 | 702 | 0% | 500 | 41億1147万 | -0.43% | 13.29 | 1.86 |
11/05 | 710 | 710 | 702 | 702 | 0% | 1,100 | 41億1147万 | -0.43% | 13.29 | 1.86 |
11/01 | 702 | 706 | 702 | 702 | -0.99% | 1,000 | 41億1147万 | -0.71% | 13.29 | 1.86 |
10/31 | 705 | 709 | 700 | 709 | +0.14% | 1,900 | 41億5247万 | +0.14% | 13.42 | 1.88 |
10/30 | 709 | 710 | 703 | 708 | +1.14% | 1,800 | 41億4661万 | -0.42% | 13.4 | 1.88 |
10/29 | 704 | 704 | 700 | 700 | 0% | 1,700 | 40億9976万 | -1.82% | 13.25 | 1.86 |
10/28 | 735 | 735 | 681 | 700 | -2.78% | 11,900 | 40億9976万 | -2.1% | 13.25 | 1.86 |
10/25 | 701 | 821 | 700 | 720 | +2.71% | 12,200 | 42億1689万 | +0.42% | 13.63 | 1.91 |
10/24 | 700 | 705 | 700 | 701 | 0% | 1,000 | 41億561万 | -2.37% | 13.27 | 1.86 |
10/23 | 701 | 704 | 700 | 701 | +0.14% | 1,400 | 41億561万 | -2.64% | 13.27 | 1.86 |
10/22 | 705 | 705 | 700 | 700 | -0.71% | 3,900 | 40億9976万 | -3.05% | 13.25 | 1.86 |
10/21 | 703 | 705 | 702 | 705 | +0.28% | 1,000 | 41億2848万 | -2.49% | 13.34 | 1.87 |
10/18 | 702 | 709 | 702 | 703 | +0.29% | 800 | 41億1676万 | -2.9% | 13.3 | 1.87 |
10/17 | 702 | 702 | 700 | 701 | +0.29% | 1,200 | 41億505万 | -3.31% | 13.27 | 1.86 |
10/16 | 699 | 703 | 699 | 699 | -0.57% | 700 | 40億9334万 | -3.72% | 13.23 | 1.86 |
10/15 | 700 | 703 | 698 | 703 | +0.14% | 2,300 | 41億1676万 | -3.3% | 13.3 | 1.87 |
10/11 | 700 | 702 | 699 | 702 | -0.14% | 1,400 | 41億1091万 | -3.57% | 13.28 | 1.86 |
10/10 | 705 | 705 | 700 | 703 | -0.28% | 3,200 | 41億1676万 | -3.43% | 13.3 | 1.87 |
10/09 | 706 | 706 | 704 | 705 | -0.14% | 900 | 41億2848万 | -3.29% | 13.34 | 1.87 |
10/08 | 706 | 706 | 704 | 706 | +0.14% | 1,000 | 41億3433万 | -3.29% | 13.36 | 1.87 |
10/07 | 705 | 709 | 705 | 705 | 0% | 1,100 | 41億2848万 | -3.42% | 13.34 | 1.87 |
10/04 | 720 | 720 | 704 | 705 | 0% | 1,500 | 41億2848万 | -3.56% | 13.34 | 1.87 |
10/03 | 711 | 712 | 705 | 705 | -0.7% | 2,100 | 41億2848万 | -3.69% | 13.34 | 1.87 |
10/02 | 714 | 714 | 707 | 710 | -0.84% | 2,500 | 41億5776万 | -3.14% | 13.44 | 1.88 |
10/01 | 722 | 722 | 715 | 716 | -1.24% | 2,100 | 41億9289万 | -2.32% | 13.55 | 1.9 |
09/30 | 726 | 727 | 720 | 725 | -0.68% | 3,300 | 42億4618万 | -1.23% | 13.72 | 1.92 |
09/27 | 732 | 732 | 725 | 730 | -0.54% | 2,300 | 42億7546万 | -0.54% | 13.82 | 1.94 |
09/26 | 715 | 734 | 712 | 734 | -5.9% | 12,300 | 42億9889万 | 0% | 13.89 | 1.95 |
09/25 | 764 | 780 | 762 | 780 | +2.77% | 9,100 | 45億6830万 | +6.41% | 14.76 | 2.07 |
09/24 | 758 | 761 | 758 | 759 | +0.4% | 6,600 | 44億4531万 | +3.97% | 14.36 | 2.02 |
09/20 | 754 | 756 | 749 | 756 | +0.27% | 5,200 | 44億2653万 | +3.7% | 14.3 | 2.01 |
09/19 | 750 | 754 | 750 | 754 | +0.67% | 2,800 | 44億1482万 | +3.71% | 14.27 | 2 |
09/18 | 749 | 750 | 749 | 749 | +0.27% | 1,900 | 43億8554万 | +3.17% | 14.17 | 1.99 |
09/17 | 740 | 747 | 739 | 747 | +1.08% | 3,900 | 43億7383万 | +2.89% | 14.13 | 1.98 |
09/13 | 739 | 740 | 738 | 739 | +0.14% | 2,300 | 43億2699万 | +1.93% | 13.98 | 1.96 |
09/12 | 735 | 738 | 735 | 738 | +0.82% | 1,000 | 43億2113万 | +1.79% | 13.96 | 1.96 |
09/11 | 735 | 739 | 732 | 732 | +0.27% | 2,900 | 42億8600万 | +0.83% | 13.85 | 1.94 |
09/10 | 725 | 730 | 725 | 730 | +1.39% | 1,200 | 42億7429万 | +0.55% | 13.81 | 1.94 |
09/09 | 720 | 720 | 719 | 720 | 0% | 4,600 | 42億1574万 | -0.83% | 13.62 | 1.91 |
09/06 | 720 | 720 | 719 | 720 | 0% | 1,800 | 42億1574万 | -1.1% | 13.62 | 1.91 |
09/05 | 720 | 720 | 720 | 720 | 0% | 2,000 | 42億1574万 | -1.1% | 13.62 | 1.91 |
09/04 | 721 | 721 | 720 | 720 | -0.14% | 1,800 | 42億1574万 | -1.23% | 13.62 | 1.91 |
09/03 | 721 | 721 | 720 | 721 | 0% | 2,600 | 42億2159万 | -1.23% | 13.64 | 1.91 |
09/02 | 724 | 724 | 721 | 721 | -0.41% | 1,300 | 42億2159万 | -1.37% | 13.64 | 1.91 |
08/30 | 724 | 724 | 724 | 724 | -0.14% | 2,300 | 42億3916万 | -1.09% | 13.7 | 1.92 |
08/29 | 724 | 725 | 723 | 725 | +0.14% | 2,400 | 42億4502万 | -0.96% | 13.72 | 1.92 |
08/28 | 733 | 733 | 723 | 724 | 0% | 2,300 | 42億3916万 | -1.23% | 13.7 | 1.92 |
08/27 | 734 | 734 | 724 | 724 | -0.55% | 2,400 | 42億3916万 | -1.36% | 13.7 | 1.92 |
08/26 | 727 | 730 | 726 | 728 | +0.28% | 1,500 | 42億6258万 | -0.95% | 13.77 | 1.93 |