株価チャート
2013/10/01~2014/02/28
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 |
---|
2014 |
02/28 | 470 | 470 | 466 | 466 | -1.06% | 4,500 | 25億8687万 | -8.81% | 36.89 | 0.73 |
02/27 | 475 | 475 | 471 | 471 | -1.05% | 8,000 | 26億1462万 | -8.19% | 37.28 | 0.73 |
02/26 | 482 | 489 | 476 | 476 | -7.57% | 27,000 | 26億4238万 | -7.57% | 37.68 | 0.74 |
02/25 | 515 | 516 | 512 | 515 | +0.39% | 19,500 | 28億5888万 | -0.39% | 40.77 | 0.8 |
02/24 | 514 | 516 | 510 | 513 | +0.39% | 11,500 | 28億4778万 | -0.97% | 40.61 | 0.8 |
02/21 | 507 | 513 | 507 | 511 | +0.2% | 4,700 | 28億3667万 | -1.54% | 40.45 | 0.8 |
02/20 | 511 | 513 | 508 | 510 | -0.78% | 5,500 | 28億3112万 | -1.92% | 40.37 | 0.79 |
02/19 | 511 | 515 | 510 | 514 | +1.18% | 3,700 | 28億5333万 | -1.34% | 40.69 | 0.8 |
02/18 | 506 | 510 | 506 | 508 | +0.59% | 2,100 | 28億2002万 | -2.68% | 40.21 | 0.79 |
02/17 | 505 | 508 | 501 | 505 | -0.79% | 5,200 | 28億337万 | -3.44% | 39.98 | 0.79 |
02/14 | 510 | 511 | 500 | 509 | -0.2% | 7,500 | 28億2557万 | -2.86% | 40.29 | 0.79 |
02/13 | 515 | 515 | 508 | 510 | -0.78% | 8,000 | 28億3112万 | -2.86% | 40.37 | 0.79 |
02/12 | 516 | 520 | 514 | 514 | -0.39% | 4,300 | 28億5333万 | -2.1% | 40.69 | 0.8 |
02/10 | 517 | 518 | 504 | 516 | -0.19% | 9,700 | 28億6443万 | -1.71% | 40.85 | 0.8 |
02/07 | 516 | 517 | 515 | 517 | +0.78% | 2,600 | 28億6998万 | -1.34% | 40.93 | 0.81 |
02/06 | 512 | 515 | 509 | 513 | +0.2% | 3,700 | 28億4778万 | -1.91% | 40.61 | 0.8 |
02/05 | 509 | 516 | 509 | 512 | +0.59% | 5,600 | 28億4222万 | -1.92% | 40.53 | 0.8 |
02/04 | 519 | 519 | 509 | 509 | -2.68% | 9,100 | 28億2557万 | -2.12% | 40.29 | 0.79 |
02/03 | 523 | 526 | 522 | 523 | -0.57% | 3,600 | 29億329万 | +0.97% | 41.4 | 0.82 |
01/31 | 529 | 531 | 521 | 526 | -0.57% | 4,300 | 29億1994万 | +1.94% | 41.64 | 0.82 |
01/30 | 535 | 535 | 529 | 529 | -1.31% | 5,200 | 29億3660万 | +2.92% | 41.88 | 0.82 |
01/29 | 528 | 536 | 528 | 536 | +1.71% | 4,100 | 29億7545万 | +4.89% | 42.43 | 0.84 |
01/28 | 519 | 527 | 517 | 527 | +1.35% | 5,500 | 29億2549万 | +3.54% | 41.72 | 0.82 |
01/27 | 520 | 525 | 520 | 520 | -0.38% | 8,700 | 28億8663万 | +2.77% | 41.16 | 0.81 |
01/24 | 521 | 526 | 520 | 522 | +0.19% | 3,500 | 28億9774万 | +3.57% | 41.32 | 0.81 |
01/23 | 524 | 527 | 521 | 521 | -0.57% | 5,900 | 28億9219万 | +3.58% | 41.24 | 0.81 |
01/22 | 525 | 530 | 523 | 524 | -0.19% | 5,100 | 29億884万 | +4.59% | 41.48 | 0.82 |
01/21 | 540 | 540 | 525 | 525 | -2.78% | 16,000 | 29億1439万 | +5.21% | 41.56 | 0.82 |
01/20 | 538 | 540 | 537 | 540 | +0.56% | 4,000 | 29億9766万 | +8.65% | 42.75 | 0.84 |
01/17 | 540 | 540 | 537 | 537 | -0.74% | 4,000 | 29億8101万 | +8.48% | 42.51 | 0.84 |
01/16 | 540 | 541 | 537 | 541 | +0.93% | 6,100 | 30億321万 | +9.74% | 42.83 | 0.84 |
01/15 | 535 | 540 | 535 | 536 | +0.19% | 7,600 | 29億7545万 | +9.39% | 42.43 | 0.84 |
01/14 | 535 | 535 | 531 | 535 | 0% | 7,100 | 29億6990万 | +9.63% | 42.35 | 0.83 |
01/10 | 531 | 537 | 531 | 535 | +0.75% | 3,700 | 29億6990万 | +10.08% | 42.35 | 0.83 |
01/09 | 520 | 536 | 520 | 531 | +2.12% | 6,000 | 29億4770万 | +9.94% | 42.03 | 0.83 |
01/08 | 515 | 520 | 515 | 520 | +0.78% | 8,500 | 28億8663万 | +8.33% | 41.16 | 0.81 |
01/07 | 513 | 518 | 511 | 516 | +2.38% | 7,500 | 28億6443万 | +8.18% | 40.85 | 0.8 |
01/06 | 501 | 504 | 500 | 504 | +0.8% | 16,600 | 27億9781万 | +6.11% | 39.9 | 0.79 |
2013 |
12/30 | 492 | 500 | 490 | 500 | +2.25% | 9,800 | 27億7561万 | +5.71% | 39.58 | 0.78 |
12/27 | 486 | 489 | 486 | 489 | +0.82% | 4,200 | 27億1455万 | +3.82% | 38.71 | 0.76 |
12/26 | 471 | 485 | 471 | 485 | +3.85% | 5,300 | 26億9234万 | +3.19% | 38.39 | 0.76 |
12/25 | 466 | 468 | 465 | 467 | -0.21% | 5,200 | 25億9242万 | -0.21% | 36.97 | 0.73 |
12/24 | 467 | 470 | 465 | 468 | 0% | 7,200 | 25億9797万 | 0% | 37.05 | 0.73 |
12/20 | 465 | 470 | 465 | 468 | +0.65% | 4,000 | 25億9797万 | +0.21% | 37.05 | 0.73 |
12/19 | 470 | 472 | 465 | 465 | -1.06% | 3,600 | 25億8132万 | -0.21% | 36.81 | 0.72 |
12/18 | 473 | 474 | 468 | 470 | -0.21% | 1,700 | 26億907万 | +0.86% | 37.21 | 0.73 |
12/17 | 465 | 475 | 465 | 471 | +1.29% | 4,000 | 26億1462万 | +1.29% | 37.28 | 0.73 |
12/16 | 473 | 473 | 463 | 465 | -2.52% | 8,300 | 25億8132万 | +0.22% | 36.81 | 0.72 |
12/13 | 477 | 477 | 472 | 477 | 0% | 2,700 | 26億4793万 | +3.02% | 37.76 | 0.74 |
12/12 | 477 | 480 | 476 | 477 | 0% | 5,200 | 26億4793万 | +3.25% | 37.76 | 0.74 |
12/11 | 481 | 481 | 477 | 477 | 0% | 2,200 | 26億4793万 | +3.7% | 37.76 | 0.74 |
12/10 | 479 | 482 | 470 | 477 | -0.42% | 14,900 | 26億4793万 | +3.92% | 37.76 | 0.74 |
12/09 | 478 | 479 | 478 | 479 | +0.21% | 1,600 | 26億5903万 | +4.81% | 37.92 | 0.75 |
12/06 | 476 | 483 | 475 | 478 | -1.24% | 3,200 | 26億5348万 | +4.82% | 37.84 | 0.74 |
12/05 | 482 | 484 | 475 | 484 | 0% | 3,100 | 26億8679万 | +6.37% | 38.31 | 0.75 |
12/04 | 480 | 485 | 480 | 484 | -1.02% | 4,600 | 26億8679万 | +6.84% | 38.31 | 0.75 |
12/03 | 475 | 491 | 475 | 489 | +3.82% | 12,100 | 27億1455万 | +8.19% | 38.71 | 0.76 |
12/02 | 465 | 471 | 465 | 471 | +2.17% | 5,900 | 26億1462万 | +4.67% | 37.28 | 0.73 |
11/29 | 455 | 461 | 455 | 461 | +1.32% | 3,900 | 25億5911万 | +2.67% | 36.49 | 0.72 |
11/28 | 456 | 459 | 455 | 455 | -0.22% | 3,900 | 25億2580万 | +1.56% | 36.02 | 0.71 |
11/27 | 456 | 457 | 454 | 456 | 0% | 2,400 | 25億3136万 | +1.79% | 36.1 | 0.71 |
11/26 | 458 | 458 | 453 | 456 | +0.44% | 2,800 | 25億3136万 | +2.01% | 36.1 | 0.71 |
11/25 | 457 | 457 | 454 | 454 | -0.22% | 1,800 | 25億2025万 | +1.57% | 35.94 | 0.71 |
11/22 | 458 | 458 | 452 | 455 | -0.22% | 3,000 | 25億2580万 | +2.02% | 36.02 | 0.71 |
11/21 | 455 | 456 | 452 | 456 | +1.11% | 3,300 | 25億3136万 | +2.47% | 36.1 | 0.71 |
11/20 | 451 | 453 | 450 | 451 | +0.22% | 2,000 | 25億360万 | +1.35% | 35.7 | 0.7 |
11/19 | 455 | 455 | 449 | 450 | -0.44% | 3,900 | 24億9805万 | +1.35% | 35.62 | 0.7 |
11/18 | 451 | 453 | 451 | 452 | +0.44% | 2,900 | 25億915万 | +1.8% | 35.78 | 0.7 |
11/15 | 450 | 451 | 449 | 450 | +0.22% | 2,900 | 24億9805万 | +1.58% | 35.62 | 0.7 |
11/14 | 447 | 450 | 446 | 449 | +0.45% | 3,800 | 24億9250万 | +1.35% | 35.54 | 0.7 |
11/13 | 447 | 448 | 445 | 447 | +1.13% | 3,200 | 24億8139万 | +1.13% | 35.38 | 0.7 |
11/12 | 445 | 446 | 442 | 442 | -0.45% | 9,800 | 24億5364万 | +0.23% | 34.99 | 0.69 |
11/11 | 447 | 449 | 442 | 444 | 0% | 6,400 | 24億6474万 | +0.68% | 35.15 | 0.69 |
11/08 | 444 | 445 | 441 | 444 | +0.45% | 2,900 | 24億6474万 | +0.68% | 35.15 | 0.69 |
11/07 | 444 | 444 | 442 | 442 | +0.23% | 1,900 | 24億5364万 | +0.23% | 34.99 | 0.69 |
11/06 | 444 | 444 | 441 | 441 | 0% | 3,700 | 24億4809万 | +0.23% | 34.91 | 0.69 |
11/05 | 445 | 445 | 440 | 441 | -0.9% | 4,500 | 24億4809万 | +0.23% | 34.91 | 0.69 |
11/01 | 450 | 452 | 439 | 445 | -1.11% | 7,300 | 24億7029万 | +1.14% | 35.23 | 0.69 |
10/31 | 448 | 452 | 448 | 450 | +0.22% | 3,000 | 24億9805万 | +2.27% | 35.62 | 0.7 |
10/30 | 449 | 450 | 446 | 449 | 0% | 4,000 | 24億9250万 | +2.28% | 35.54 | 0.7 |
10/29 | 450 | 450 | 447 | 449 | -0.22% | 2,100 | 24億9250万 | +2.51% | 35.54 | 0.7 |
10/28 | 445 | 450 | 445 | 450 | +1.58% | 5,000 | 24億9805万 | +2.74% | 35.62 | 0.7 |
10/25 | 444 | 444 | 440 | 443 | +0.68% | 2,100 | 24億5919万 | +1.37% | 35.07 | 0.69 |
10/24 | 441 | 442 | 438 | 440 | 0% | 2,300 | 24億4254万 | +0.92% | 34.83 | 0.69 |
10/23 | 440 | 440 | 439 | 440 | 0% | 2,200 | 24億4254万 | +0.92% | 34.83 | 0.69 |
10/22 | 438 | 440 | 438 | 440 | 0% | 1,200 | 24億4254万 | +1.15% | 34.83 | 0.69 |
10/21 | 437 | 440 | 436 | 440 | +1.15% | 2,700 | 24億4254万 | +1.15% | 34.83 | 0.69 |
10/18 | 441 | 441 | 435 | 435 | -1.14% | 6,600 | 24億1478万 | +0.23% | 34.43 | 0.68 |
10/17 | 440 | 442 | 440 | 440 | +0.23% | 1,900 | 24億4254万 | +1.38% | 34.83 | 0.69 |
10/16 | 442 | 442 | 437 | 439 | -0.68% | 2,000 | 24億3698万 | +1.15% | 34.75 | 0.68 |
10/15 | 442 | 443 | 438 | 442 | 0% | 6,100 | 24億5364万 | +2.08% | 34.99 | 0.69 |
10/11 | 438 | 442 | 437 | 442 | +1.38% | 1,900 | 24億5364万 | +2.31% | 34.99 | 0.69 |
10/10 | 440 | 440 | 436 | 436 | +0.23% | 1,300 | 24億2033万 | +1.16% | 34.51 | 0.68 |
10/09 | 435 | 438 | 433 | 435 | 0% | 2,000 | 24億1478万 | +1.16% | 34.43 | 0.68 |
10/08 | 432 | 437 | 432 | 435 | +0.69% | 1,100 | 24億1478万 | +1.16% | 34.43 | 0.68 |
10/07 | 436 | 436 | 432 | 432 | -1.14% | 2,300 | 23億9813万 | +0.7% | 34.2 | 0.67 |
10/04 | 437 | 437 | 436 | 437 | +0.23% | 1,000 | 24億2588万 | +2.1% | 34.59 | 0.68 |
10/03 | 438 | 438 | 435 | 436 | -0.46% | 1,000 | 24億2033万 | +1.87% | 34.51 | 0.68 |
10/02 | 437 | 440 | 437 | 438 | +0.69% | 4,300 | 24億3143万 | +2.34% | 34.67 | 0.68 |
10/01 | 435 | 436 | 434 | 435 | -0.46% | 2,300 | 24億1478万 | +1.64% | 34.43 | 0.68 |