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 | 742 | 742 | 729 | 730 | -0.14% | 2,600 | 28億3422万 | -5.81% | 28.32 | 0.59 |
02/27 | 730 | 741 | 729 | 731 | +1.25% | 2,700 | 28億3810万 | -6.04% | 28.36 | 0.59 |
02/26 | 730 | 734 | 722 | 722 | +0.42% | 2,300 | 28億316万 | -7.44% | 28.01 | 0.58 |
02/25 | 715 | 736 | 715 | 719 | -0.14% | 4,600 | 27億9151万 | -8.17% | 27.89 | 0.58 |
02/24 | 716 | 727 | 716 | 720 | +0.56% | 2,200 | 27億9540万 | -8.28% | 27.93 | 0.58 |
02/21 | 727 | 727 | 716 | 716 | -0.56% | 2,900 | 27億7987万 | -9.14% | 27.77 | 0.58 |
02/20 | 727 | 727 | 712 | 720 | +1.27% | 3,900 | 27億9540万 | -8.86% | 27.93 | 0.58 |
02/19 | 711 | 713 | 700 | 711 | -0.7% | 13,300 | 27億6045万 | -10.23% | 27.58 | 0.58 |
02/18 | 740 | 740 | 716 | 716 | -3.11% | 11,600 | 27億7987万 | -9.94% | 27.77 | 0.58 |
02/17 | 760 | 760 | 729 | 739 | -3.52% | 8,400 | 28億6916万 | -7.39% | 28.67 | 0.6 |
02/14 | 780 | 780 | 756 | 766 | -5.43% | 8,900 | 29億7399万 | -4.25% | 29.71 | 0.62 |
02/13 | 816 | 837 | 810 | 810 | -0.74% | 1,500 | 31億4482万 | +1.25% | 31.42 | 0.66 |
02/12 | 825 | 825 | 813 | 816 | +0.62% | 1,400 | 31億6812万 | +2.38% | 31.65 | 0.66 |
02/10 | 822 | 822 | 811 | 811 | -1.22% | 1,400 | 31億4870万 | +2.01% | 31.46 | 0.66 |
02/07 | 843 | 843 | 821 | 821 | -1.08% | 500 | 31億8753万 | +3.66% | 31.85 | 0.66 |
02/06 | 829 | 830 | 829 | 830 | +3.62% | 700 | 32億2247万 | +5.2% | 32.2 | 0.67 |
02/05 | 800 | 809 | 800 | 801 | +0.13% | 1,500 | 31億988万 | +2.04% | 31.07 | 0.65 |
02/04 | 800 | 800 | 780 | 800 | -0.37% | 3,000 | 31億600万 | +2.3% | 31.03 | 0.65 |
02/03 | 830 | 840 | 802 | 803 | -2.78% | 2,500 | 31億1764万 | +3.08% | 31.15 | 0.65 |
01/31 | 845 | 845 | 826 | 826 | -2.71% | 1,200 | 32億694万 | +6.44% | 32.04 | 0.67 |
01/30 | 810 | 927 | 801 | 849 | +4.81% | 9,700 | 32億9624万 | +9.97% | 32.93 | 0.69 |
01/29 | 806 | 816 | 805 | 810 | +0.75% | 1,900 | 31億4482万 | +5.47% | 31.42 | 0.66 |
01/28 | 804 | 804 | 800 | 804 | -0.37% | 1,200 | 31億2153万 | +5.1% | 31.19 | 0.65 |
01/27 | 785 | 807 | 783 | 807 | +0.88% | 5,100 | 31億3317万 | +5.91% | 31.3 | 0.65 |
01/24 | 803 | 813 | 800 | 800 | 0% | 1,600 | 31億600万 | +5.26% | 31.03 | 0.65 |
01/23 | 809 | 809 | 791 | 800 | +1.14% | 1,000 | 31億600万 | +5.68% | 31.03 | 0.65 |
01/22 | 785 | 800 | 784 | 791 | +0.89% | 3,700 | 30億7105万 | +4.77% | 30.68 | 0.64 |
01/21 | 784 | 785 | 784 | 784 | +0.51% | 800 | 30億4388万 | +4.12% | 30.41 | 0.63 |
01/20 | 780 | 781 | 780 | 780 | +0.39% | 2,600 | 30億2835万 | +3.86% | 30.26 | 0.63 |
01/17 | 782 | 782 | 777 | 777 | -0.64% | 1,100 | 30億1670万 | +3.74% | 30.14 | 0.63 |
01/16 | 781 | 782 | 777 | 782 | +0.64% | 2,100 | 30億3611万 | +4.55% | 30.33 | 0.63 |
01/15 | 780 | 784 | 777 | 777 | -0.38% | 1,900 | 30億1670万 | +4.16% | 30.14 | 0.63 |
01/14 | 770 | 787 | 770 | 780 | -0.13% | 3,600 | 30億2835万 | +4.7% | 30.26 | 0.63 |
01/10 | 768 | 785 | 768 | 781 | -1.01% | 1,500 | 30億3223万 | +4.97% | 30.29 | 0.63 |
01/09 | 770 | 798 | 768 | 789 | +3.68% | 2,400 | 30億6329万 | +6.33% | 30.61 | 0.64 |
01/08 | 755 | 763 | 755 | 761 | +2.15% | 3,400 | 29億5458万 | +2.7% | 29.52 | 0.62 |
01/07 | 755 | 755 | 745 | 745 | -1.32% | 1,200 | 28億9246万 | +0.68% | 28.9 | 0.6 |
01/06 | 750 | 755 | 748 | 755 | +0.94% | 2,200 | 29億3128万 | +2.03% | 29.29 | 0.61 |
2013 |
12/30 | 743 | 749 | 736 | 748 | +1.22% | 5,000 | 29億411万 | +1.22% | 29.01 | 0.61 |
12/27 | 735 | 739 | 732 | 739 | +1.23% | 1,800 | 28億6916万 | 0% | 28.67 | 0.6 |
12/26 | 732 | 732 | 730 | 730 | +1.39% | 1,200 | 28億3422万 | -1.22% | 28.32 | 0.59 |
12/25 | 732 | 732 | 720 | 720 | -1.5% | 5,700 | 27億9540万 | -2.57% | 27.93 | 0.58 |
12/24 | 735 | 735 | 730 | 731 | -0.54% | 6,300 | 28億3810万 | -1.22% | 28.36 | 0.59 |
12/20 | 731 | 735 | 731 | 735 | 0% | 3,400 | 28億5363万 | -0.81% | 28.51 | 0.6 |
12/19 | 735 | 735 | 733 | 735 | +0.14% | 1,400 | 28億5363万 | -0.81% | 28.51 | 0.6 |
12/18 | 735 | 735 | 731 | 734 | +0.14% | 1,500 | 28億4975万 | -0.94% | 28.47 | 0.59 |
12/17 | 742 | 742 | 733 | 733 | -0.95% | 2,400 | 28億4587万 | -0.95% | 28.43 | 0.59 |
12/16 | 744 | 744 | 740 | 740 | -0.54% | 700 | 28億7305万 | 0% | 28.7 | 0.6 |
12/13 | 744 | 744 | 743 | 744 | +1.64% | 1,300 | 28億8858万 | +0.54% | 28.86 | 0.6 |
12/12 | 745 | 745 | 730 | 732 | -1.08% | 2,800 | 28億4199万 | -1.08% | 28.39 | 0.59 |
12/11 | 740 | 740 | 740 | 740 | -0.67% | 200 | 28億7305万 | 0% | 28.7 | 0.6 |
12/10 | 745 | 745 | 740 | 745 | +0.68% | 500 | 28億9246万 | +0.68% | 28.9 | 0.6 |
12/09 | 738 | 749 | 738 | 740 | +0.27% | 3,000 | 28億7305万 | +0.14% | 28.7 | 0.6 |
12/06 | 728 | 738 | 728 | 738 | -0.67% | 900 | 28億6528万 | -0.14% | 28.63 | 0.6 |
12/05 | 747 | 749 | 743 | 743 | -0.27% | 1,300 | 28億8469万 | +0.54% | 28.82 | 0.6 |
12/04 | 732 | 746 | 732 | 745 | +0.81% | 3,100 | 28億9246万 | +0.81% | 28.9 | 0.6 |
12/03 | 740 | 740 | 739 | 739 | -0.94% | 400 | 28億6916万 | 0% | 28.67 | 0.6 |
12/02 | 750 | 750 | 745 | 746 | -0.8% | 600 | 28億9634万 | +0.95% | 28.94 | 0.6 |
11/29 | 752 | 752 | 719 | 752 | 0% | 4,000 | 29億1964万 | +1.76% | 29.17 | 0.61 |
11/28 | 750 | 752 | 747 | 752 | +1.48% | 3,100 | 29億1964万 | +2.04% | 29.17 | 0.61 |
11/27 | 746 | 746 | 741 | 741 | +0.95% | 300 | 28億7693万 | +0.68% | 28.74 | 0.6 |
11/26 | 724 | 734 | 720 | 734 | -0.68% | 1,400 | 28億4975万 | -0.14% | 28.47 | 0.59 |
11/25 | 740 | 745 | 739 | 739 | -0.67% | 2,700 | 28億6916万 | +0.54% | 28.67 | 0.6 |
11/22 | 744 | 744 | 738 | 744 | +0.13% | 2,200 | 28億8858万 | +1.22% | 28.86 | 0.6 |
11/21 | 740 | 743 | 740 | 743 | +0.41% | 900 | 28億8469万 | +1.23% | 28.82 | 0.6 |
11/20 | 741 | 741 | 740 | 740 | -0.54% | 300 | 28億7305万 | +0.95% | 28.7 | 0.6 |
11/19 | 744 | 744 | 740 | 744 | -0.13% | 1,000 | 28億8858万 | +1.64% | 28.86 | 0.6 |
11/18 | 730 | 745 | 730 | 745 | +2.05% | 400 | 28億9246万 | +1.92% | 28.9 | 0.6 |
11/15 | 736 | 736 | 730 | 730 | 0% | 1,500 | 28億3422万 | 0% | 28.32 | 0.59 |
11/14 | 725 | 731 | 721 | 730 | -0.41% | 4,000 | 28億3422万 | +0.14% | 28.32 | 0.59 |
11/13 | 733 | 733 | 733 | 733 | +1.66% | 300 | 28億4587万 | +0.69% | 28.43 | 0.59 |
11/12 | 708 | 731 | 707 | 721 | -2.3% | 6,700 | 27億9928万 | -0.96% | 27.97 | 0.58 |
11/11 | 740 | 740 | 727 | 738 | +0.14% | 2,500 | 28億6528万 | +1.51% | 28.63 | 0.6 |
11/08 | 737 | 737 | 733 | 737 | 0% | 800 | 28億6140万 | +1.52% | 28.59 | 0.6 |
11/07 | 737 | 737 | 737 | 737 | 0% | 100 | 28億6140万 | +1.66% | 28.59 | 0.6 |
11/06 | 737 | 737 | 737 | 737 | +0.14% | 200 | 28億6140万 | +1.8% | 28.59 | 0.6 |
11/05 | 743 | 743 | 736 | 736 | +0.68% | 600 | 28億5752万 | +1.8% | 28.55 | 0.6 |
11/01 | 753 | 753 | 730 | 731 | -0.14% | 1,700 | 28億3810万 | +1.25% | 28.36 | 0.59 |
10/31 | 750 | 758 | 732 | 732 | -2.4% | 2,000 | 28億4199万 | +1.53% | 28.39 | 0.59 |
10/30 | 755 | 755 | 750 | 750 | +0.67% | 900 | 29億1187万 | +4.02% | 29.09 | 0.61 |
10/29 | 744 | 745 | 742 | 745 | +1.5% | 1,900 | 28億9246万 | +3.62% | 28.9 | 0.6 |
10/28 | 744 | 744 | 734 | 734 | -1.34% | 900 | 28億4975万 | +2.37% | 28.47 | 0.59 |
10/25 | 730 | 750 | 730 | 744 | +4.06% | 5,100 | 28億8858万 | +3.91% | 28.86 | 0.6 |
10/24 | 713 | 715 | 713 | 715 | +0.14% | 1,200 | 27億7598万 | 0% | 27.73 | 0.58 |
10/23 | 732 | 735 | 714 | 714 | -2.72% | 3,200 | 27億7210万 | -0.14% | 27.7 | 0.58 |
10/22 | 730 | 734 | 730 | 734 | +0.55% | 1,100 | 28億4975万 | +2.66% | 28.47 | 0.59 |
10/21 | 725 | 730 | 722 | 730 | +0.83% | 1,400 | 28億3422万 | +2.24% | 28.32 | 0.59 |
10/18 | 723 | 724 | 723 | 724 | +0.28% | 500 | 28億1093万 | +1.69% | 28.08 | 0.59 |
10/17 | 715 | 722 | 715 | 722 | +0.56% | 500 | 28億316万 | +1.4% | 28.01 | 0.58 |
10/16 | 720 | 721 | 717 | 718 | -0.55% | 800 | 27億8763万 | +0.98% | 27.85 | 0.58 |
10/15 | 722 | 723 | 722 | 722 | -0.14% | 600 | 28億316万 | +1.55% | 28.01 | 0.58 |
10/11 | 711 | 723 | 711 | 723 | +1.69% | 800 | 28億704万 | +1.83% | 28.05 | 0.59 |
10/10 | 712 | 712 | 711 | 711 | -0.14% | 300 | 27億6045万 | +0.14% | 27.58 | 0.58 |
10/09 | 712 | 712 | 712 | 712 | 0% | 300 | 27億6434万 | +0.28% | 27.62 | 0.58 |
10/08 | 712 | 712 | 710 | 712 | 0% | 1,500 | 27億6434万 | +0.28% | 27.62 | 0.58 |
10/07 | 712 | 712 | 711 | 712 | +0.28% | 900 | 27億6434万 | +0.28% | 27.62 | 0.58 |
10/04 | 710 | 711 | 710 | 710 | 0% | 800 | 27億5657万 | +0.14% | 27.54 | 0.57 |
10/03 | 711 | 720 | 710 | 710 | -0.14% | 300 | 27億5657万 | +0.14% | 27.54 | 0.57 |
10/02 | 714 | 718 | 711 | 711 | -0.97% | 800 | 27億6045万 | +0.28% | 27.58 | 0.58 |
10/01 | 719 | 719 | 718 | 718 | +0.98% | 300 | 27億8763万 | +1.27% | 27.85 | 0.58 |