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 | 755 | 755 | 748 | 749 | -0.13% | 2,800 | 43億9213万 | -4.71% | 14.19 | 1.99 |
03/28 | 750 | 750 | 747 | 750 | 0% | 1,900 | 43億9800万 | -4.7% | 14.21 | 1.99 |
03/27 | 737 | 750 | 737 | 750 | -6.48% | 10,200 | 43億9800万 | -4.7% | 14.21 | 1.99 |
03/26 | 800 | 805 | 800 | 802 | +0.12% | 37,600 | 47億292万 | +1.65% | 15.2 | 2.13 |
03/25 | 800 | 801 | 796 | 801 | +0.25% | 5,100 | 46億9706万 | +1.78% | 15.18 | 2.13 |
03/24 | 801 | 804 | 799 | 799 | -0.37% | 4,500 | 46億8277万 | +1.65% | 15.13 | 2.12 |
03/20 | 803 | 803 | 796 | 802 | -0.12% | 2,700 | 47億36万 | +2.17% | 15.19 | 2.13 |
03/19 | 801 | 803 | 800 | 803 | +0.25% | 900 | 47億622万 | +2.42% | 15.21 | 2.13 |
03/18 | 800 | 801 | 799 | 801 | +0.13% | 900 | 46億9450万 | +2.3% | 15.17 | 2.13 |
03/17 | 800 | 803 | 800 | 800 | +0.25% | 1,400 | 46億8864万 | +2.3% | 15.15 | 2.13 |
03/14 | 795 | 803 | 795 | 798 | -0.37% | 1,500 | 46億7691万 | +2.31% | 15.11 | 2.12 |
03/13 | 797 | 803 | 797 | 801 | +0.5% | 1,100 | 46億9450万 | +2.96% | 15.17 | 2.13 |
03/12 | 800 | 800 | 797 | 797 | -0.38% | 1,800 | 46億7105万 | +2.71% | 15.09 | 2.12 |
03/11 | 800 | 800 | 799 | 800 | +0.13% | 1,500 | 46億8864万 | +3.23% | 15.15 | 2.13 |
03/10 | 798 | 799 | 792 | 799 | +0.88% | 2,400 | 46億8277万 | +3.36% | 15.13 | 2.12 |
03/07 | 790 | 793 | 790 | 792 | +0.25% | 900 | 46億4175万 | +2.46% | 15 | 2.1 |
03/06 | 793 | 793 | 790 | 790 | +0.13% | 1,300 | 46億3003万 | +2.33% | 14.96 | 2.1 |
03/05 | 780 | 789 | 780 | 789 | +1.15% | 2,600 | 46億2417万 | +2.2% | 14.94 | 2.1 |
03/04 | 779 | 780 | 777 | 780 | +0.26% | 1,300 | 45億7142万 | +1.17% | 14.77 | 2.07 |
03/03 | 777 | 778 | 773 | 778 | +0.52% | 2,300 | 45億5970万 | +0.91% | 14.73 | 2.07 |
02/28 | 775 | 775 | 770 | 774 | +0.13% | 2,100 | 45億3625万 | +0.26% | 14.66 | 2.06 |
02/27 | 771 | 773 | 768 | 773 | +0.39% | 2,100 | 45億3039万 | +0.13% | 14.64 | 2.05 |
02/26 | 770 | 771 | 770 | 770 | 0% | 1,900 | 45億1281万 | -0.26% | 14.58 | 2.05 |
02/25 | 773 | 773 | 767 | 770 | -0.39% | 2,200 | 45億1281万 | -0.39% | 14.58 | 2.05 |
02/24 | 772 | 777 | 772 | 773 | +0.13% | 1,800 | 45億3039万 | 0% | 14.64 | 2.05 |
02/21 | 771 | 774 | 771 | 772 | -0.13% | 700 | 45億2330万 | -0.13% | 14.62 | 2.05 |
02/20 | 772 | 774 | 771 | 773 | -0.39% | 500 | 45億2916万 | +0.13% | 14.64 | 2.05 |
02/19 | 771 | 776 | 770 | 776 | +0.65% | 1,000 | 45億4673万 | +0.65% | 14.69 | 2.06 |
02/18 | 770 | 771 | 769 | 771 | +0.13% | 1,100 | 45億1744万 | +0.13% | 14.6 | 2.05 |
02/17 | 779 | 779 | 769 | 770 | -0.13% | 900 | 45億1158万 | 0% | 14.58 | 2.05 |
02/14 | 776 | 778 | 771 | 771 | -0.64% | 1,100 | 45億1744万 | +0.39% | 14.6 | 2.05 |
02/13 | 775 | 776 | 773 | 776 | +0.13% | 1,100 | 45億4673万 | +1.17% | 14.69 | 2.06 |
02/12 | 784 | 784 | 772 | 775 | +0.65% | 1,000 | 45億4088万 | +1.31% | 14.67 | 2.06 |
02/10 | 780 | 780 | 766 | 770 | +1.05% | 2,500 | 45億1158万 | +0.79% | 14.58 | 2.05 |
02/07 | 760 | 764 | 760 | 762 | +0.93% | 1,300 | 44億6471万 | 0% | 14.43 | 2.02 |
02/06 | 765 | 765 | 753 | 755 | +0.53% | 700 | 44億2369万 | -0.66% | 14.29 | 2.01 |
02/05 | 757 | 760 | 751 | 751 | -0.66% | 1,400 | 44億25万 | -0.92% | 14.22 | 1.99 |
02/04 | 765 | 765 | 740 | 756 | -1.82% | 4,500 | 44億2955万 | 0% | 14.31 | 2.01 |
02/03 | 782 | 782 | 770 | 770 | -1.53% | 2,600 | 45億1158万 | +2.26% | 14.58 | 2.05 |
01/31 | 791 | 791 | 777 | 782 | +0.13% | 2,000 | 45億8189万 | +4.27% | 14.81 | 2.08 |
01/30 | 780 | 781 | 772 | 781 | +0.13% | 1,700 | 45億7603万 | +4.69% | 14.79 | 2.07 |
01/29 | 777 | 788 | 776 | 780 | +0.39% | 2,500 | 45億7017万 | +4.98% | 14.77 | 2.07 |
01/28 | 776 | 777 | 773 | 777 | 0% | 1,600 | 45億5259万 | +5.14% | 14.71 | 2.06 |
01/27 | 780 | 780 | 775 | 777 | -0.89% | 3,400 | 45億5259万 | +5.57% | 14.71 | 2.06 |
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 |