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 | 518 | 520 | 507 | 513 | +0.2% | 8,200 | 71億4598万 | -3.93% | - | 4.02 |
03/28 | 497 | 521 | 497 | 512 | +1.39% | 13,100 | 71億3205万 | -4.12% | - | 4.01 |
03/27 | 497 | 509 | 489 | 505 | -2.88% | 18,200 | 70億3454万 | -5.61% | - | 3.95 |
03/26 | 503 | 520 | 495 | 520 | +4.42% | 32,200 | 72億4349万 | -2.99% | - | 4.07 |
03/25 | 516 | 535 | 483 | 498 | -4.05% | 29,800 | 69億3704万 | -7.26% | - | 3.9 |
03/24 | 520 | 526 | 515 | 519 | +0.78% | 7,800 | 72億2956万 | -3.71% | - | 4.06 |
03/20 | 528 | 530 | 509 | 515 | -2.46% | 14,600 | 71億7384万 | -4.63% | - | 4.03 |
03/19 | 534 | 535 | 525 | 528 | -1.86% | 7,300 | 73億5493万 | -2.4% | - | 4.13 |
03/18 | 541 | 544 | 536 | 538 | +1.32% | 4,600 | 74億9423万 | -0.92% | - | 4.21 |
03/17 | 540 | 540 | 525 | 531 | -1.85% | 8,500 | 73億9672万 | -2.21% | - | 4.16 |
03/14 | 540 | 550 | 525 | 541 | -3.39% | 20,600 | 75億3602万 | -0.37% | - | 4.24 |
03/13 | 564 | 564 | 551 | 560 | +0.9% | 5,600 | 78億68万 | +3.13% | - | 4.39 |
03/12 | 547 | 561 | 544 | 555 | -0.18% | 10,100 | 77億3103万 | +2.59% | - | 4.35 |
03/11 | 559 | 559 | 545 | 556 | +0.36% | 13,900 | 77億4496万 | +3.15% | - | 4.35 |
03/10 | 550 | 560 | 548 | 554 | +1.84% | 9,500 | 77億1710万 | +2.78% | - | 4.34 |
03/07 | 550 | 550 | 537 | 544 | 0% | 10,600 | 75億7781万 | +0.37% | - | 4.26 |
03/06 | 539 | 550 | 530 | 544 | +1.49% | 20,300 | 75億7781万 | -0.55% | - | 4.26 |
03/05 | 535 | 540 | 531 | 536 | +1.32% | 4,600 | 74億6637万 | -2.9% | - | 4.2 |
03/04 | 529 | 536 | 522 | 529 | 0% | 11,900 | 73億6886万 | -4.86% | - | 4.14 |
03/03 | 539 | 539 | 512 | 529 | -0.19% | 12,100 | 73億6886万 | -5.87% | - | 4.14 |
02/28 | 531 | 535 | 525 | 530 | -0.56% | 12,500 | 73億8279万 | -7.34% | - | 4.15 |
02/27 | 556 | 559 | 525 | 533 | -3.27% | 22,300 | 74億2458万 | -8.58% | - | 4.17 |
02/26 | 562 | 562 | 542 | 551 | -2.13% | 19,600 | 76億7531万 | -7.08% | - | 4.32 |
02/25 | 540 | 570 | 536 | 563 | +4.65% | 52,700 | 78億4247万 | -5.85% | - | 4.41 |
02/24 | 544 | 545 | 528 | 538 | +1.32% | 14,100 | 74億9423万 | -10.93% | - | 4.21 |
02/21 | 527 | 539 | 512 | 531 | +2.12% | 19,200 | 73億9672万 | -12.95% | - | 4.16 |
02/20 | 540 | 540 | 516 | 520 | -3.88% | 14,400 | 72億4349万 | -15.31% | - | 4.07 |
02/19 | 536 | 550 | 530 | 541 | +0.93% | 21,700 | 75億3602万 | -12.6% | - | 4.24 |
02/18 | 543 | 545 | 522 | 536 | -1.11% | 18,600 | 74億6637万 | -14.1% | - | 4.2 |
02/17 | 544 | 544 | 502 | 542 | -0.37% | 31,200 | 75億4995万 | -13.69% | - | 4.24 |
02/14 | 553 | 563 | 515 | 544 | -1.63% | 18,200 | 75億7781万 | -14.06% | - | 4.26 |
02/13 | 567 | 581 | 551 | 553 | -2.3% | 28,000 | 77億317万 | -13.19% | - | 4.33 |
02/12 | 571 | 584 | 561 | 566 | +1.25% | 21,500 | 78億8426万 | -11.7% | - | 4.43 |
02/10 | 540 | 586 | 531 | 559 | +6.27% | 74,200 | 77億8675万 | -13.2% | - | 4.38 |
02/07 | 525 | 550 | 517 | 526 | +0.19% | 41,100 | 73億2707万 | -18.95% | - | 4.12 |
02/06 | 510 | 530 | 500 | 525 | +1.74% | 28,600 | 73億1314万 | -19.6% | - | 4.11 |
02/05 | 521 | 536 | 486 | 516 | +3.2% | 26,600 | 71億8777万 | -21.58% | - | 4.04 |
02/04 | 477 | 533 | 470 | 500 | -9.58% | 95,800 | 69億6490万 | -24.47% | - | 3.92 |
02/03 | 626 | 632 | 553 | 553 | -15.31% | 180,800 | 77億317万 | -16.97% | - | 4.33 |
01/31 | 683 | 709 | 641 | 653 | -2.39% | 48,200 | 90億9615万 | -2.54% | - | 5.11 |
01/30 | 648 | 752 | 620 | 669 | +2.61% | 166,000 | 93億1903万 | 0% | - | 5.24 |
01/29 | 651 | 675 | 650 | 652 | +1.09% | 50,200 | 90億8222万 | -2.54% | - | 5.11 |
01/28 | 667 | 695 | 637 | 645 | -4.73% | 102,200 | 89億8472万 | -3.73% | - | 5.05 |
01/27 | 690 | 728 | 668 | 677 | -12.98% | 158,400 | 94億3047万 | +0.89% | - | 5.3 |
01/24 | 762 | 792 | 757 | 778 | -1.77% | 111,500 | 108億3738万 | +15.77% | - | 6.09 |
01/23 | 758 | 814 | 740 | 792 | +0.51% | 260,100 | 110億3240万 | +18.21% | - | 6.2 |
01/22 | 700 | 788 | 690 | 788 | +14.53% | 459,500 | 109億7668万 | +18.32% | - | 6.17 |
01/21 | 710 | 717 | 676 | 688 | -2.27% | 101,100 | 95億8205万 | +3.93% | - | 5.39 |
01/20 | 716 | 719 | 683 | 704 | +0.43% | 84,600 | 98億488万 | +6.34% | - | 5.51 |
01/17 | 651 | 716 | 650 | 701 | +10.74% | 155,300 | 97億6310万 | +6.37% | - | 5.49 |
01/16 | 641 | 644 | 622 | 633 | -0.63% | 17,800 | 88億1604万 | -3.21% | - | 4.96 |
01/15 | 656 | 656 | 637 | 637 | -2.3% | 23,900 | 88億7175万 | -2.6% | - | 4.99 |
01/14 | 643 | 654 | 635 | 652 | +0.46% | 10,700 | 90億8066万 | -0.31% | - | 5.11 |
01/10 | 653 | 654 | 640 | 649 | -1.22% | 12,500 | 90億3888万 | -0.76% | - | 5.08 |
01/09 | 664 | 665 | 652 | 657 | 0% | 15,200 | 91億5030万 | +0.61% | - | 5.14 |
01/08 | 638 | 659 | 638 | 657 | +1.39% | 15,900 | 91億5030万 | +1.23% | - | 5.14 |
01/07 | 654 | 654 | 633 | 648 | -0.46% | 11,800 | 90億2495万 | +0.31% | - | 5.07 |
01/06 | 680 | 681 | 635 | 651 | -2.69% | 34,900 | 90億6673万 | +1.24% | - | 5.1 |
2013 |
12/30 | 649 | 671 | 640 | 669 | +4.86% | 41,100 | 93億1903万 | +4.69% | - | 5.24 |
12/27 | 654 | 656 | 621 | 638 | -2.15% | 32,900 | 88億8721万 | +0.47% | - | 5 |
12/26 | 623 | 655 | 617 | 652 | +5.5% | 41,100 | 90億8222万 | +3.16% | - | 5.11 |
12/25 | 599 | 631 | 590 | 618 | +3% | 91,000 | 86億861万 | -1.75% | - | 4.84 |
12/24 | 618 | 625 | 591 | 600 | -5.21% | 42,700 | 83億5788万 | -4.31% | - | 4.7 |
12/20 | 646 | 650 | 620 | 633 | +0.16% | 24,200 | 88億1756万 | +1.12% | - | 4.96 |
12/19 | 679 | 679 | 630 | 632 | -5.95% | 52,700 | 88億363万 | +1.44% | - | 4.95 |
12/18 | 668 | 676 | 653 | 672 | -0.88% | 33,900 | 93億6082万 | +8.56% | - | 5.26 |
12/17 | 668 | 690 | 650 | 678 | 0% | 28,700 | 94億4440万 | +10.42% | - | 5.31 |
12/16 | 701 | 701 | 650 | 678 | -3.14% | 53,000 | 94億4440万 | +11.33% | - | 5.31 |
12/13 | 720 | 722 | 697 | 700 | -2.64% | 53,200 | 97億5086万 | +16.09% | - | 5.48 |
12/12 | 718 | 725 | 688 | 719 | +2.28% | 106,000 | 100億1552万 | +20.44% | - | 5.63 |
12/11 | 733 | 750 | 684 | 703 | +2.93% | 185,000 | 97億9264万 | +18.95% | - | 5.51 |
12/10 | 733 | 736 | 669 | 683 | -2.01% | 186,400 | 95億1405万 | +16.75% | - | 5.35 |
12/09 | 639 | 697 | 621 | 697 | +14.83% | 186,800 | 97億907万 | +20.17% | - | 5.46 |
12/06 | 601 | 644 | 600 | 607 | +2.36% | 40,700 | 84億5538万 | +5.38% | - | 4.75 |
12/05 | 649 | 670 | 575 | 593 | -7.2% | 85,000 | 82億6037万 | +2.95% | - | 4.64 |
12/04 | 612 | 650 | 608 | 639 | +1.11% | 55,400 | 89億114万 | +10.75% | - | 5 |
12/03 | 673 | 673 | 607 | 632 | -2.92% | 62,400 | 88億363万 | +9.53% | - | 4.95 |
12/02 | 625 | 685 | 610 | 651 | +7.25% | 164,200 | 90億6829万 | +12.63% | - | 5.1 |
11/29 | 571 | 609 | 565 | 607 | +6.49% | 39,200 | 84億5538万 | +5.02% | - | 4.75 |
11/28 | 571 | 572 | 558 | 570 | -0.18% | 8,900 | 79億3998万 | -1.89% | - | 4.46 |
11/27 | 574 | 574 | 562 | 571 | -0.52% | 4,200 | 79億5391万 | -2.73% | - | 4.47 |
11/26 | 562 | 574 | 548 | 574 | +2.14% | 12,200 | 79億9570万 | -3.53% | - | 4.5 |
11/25 | 558 | 574 | 558 | 562 | -0.18% | 9,000 | 78億2854万 | -6.49% | - | 4.4 |
11/22 | 560 | 571 | 556 | 563 | 0% | 12,800 | 78億4247万 | -7.1% | - | 4.41 |
11/21 | 568 | 572 | 560 | 563 | -1.57% | 5,100 | 78億4247万 | -7.7% | - | 4.41 |
11/20 | 570 | 580 | 565 | 572 | -0.69% | 4,800 | 79億6784万 | -6.99% | - | 4.48 |
11/19 | 580 | 580 | 558 | 576 | +1.23% | 13,200 | 80億2356万 | -6.65% | - | 4.51 |
11/18 | 577 | 577 | 563 | 569 | +1.79% | 18,800 | 79億2605万 | -7.93% | - | 4.46 |
11/15 | 540 | 559 | 540 | 559 | +4.49% | 14,400 | 77億8675万 | -9.69% | - | 4.38 |
11/14 | 560 | 569 | 535 | 535 | -3.43% | 15,800 | 74億5244万 | -14.13% | - | 4.19 |
11/13 | 536 | 567 | 532 | 554 | +1.65% | 17,800 | 77億1710万 | -11.08% | - | 4.34 |
11/12 | 549 | 549 | 525 | 545 | +4.21% | 14,000 | 75億9174万 | -12.52% | - | 4.27 |
11/11 | 555 | 557 | 518 | 523 | -5.25% | 20,800 | 72億8528万 | -16.45% | - | 4.1 |
11/08 | 563 | 565 | 552 | 552 | -1.95% | 9,100 | 76億8924万 | -12.52% | - | 4.32 |
11/07 | 560 | 573 | 560 | 563 | -0.71% | 9,700 | 78億4247万 | -11.76% | - | 4.41 |
11/06 | 579 | 588 | 565 | 567 | +0.53% | 11,100 | 78億9819万 | -11.41% | - | 4.44 |
11/05 | 580 | 590 | 551 | 564 | -4.41% | 44,000 | 78億5640万 | -12.83% | - | 4.42 |
11/01 | 604 | 619 | 565 | 590 | -2.16% | 32,200 | 82億1858万 | -9.92% | - | 4.62 |
10/31 | 612 | 620 | 600 | 603 | -1.31% | 18,400 | 83億9966万 | -8.36% | - | 4.72 |
10/30 | 640 | 649 | 601 | 611 | -5.56% | 56,800 | 85億1110万 | -6.86% | - | 4.79 |