株価チャート
2013/11/29~2014/04/30
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 |
04/30 | 883 | 887 | 861 | 874 | -1.02% | 40,500 | 125億1113万 | -4.69% | 12.12 | 2.26 |
04/28 | 859 | 883 | 859 | 883 | +2.79% | 57,300 | 126億3996万 | -3.5% | 12.25 | 2.28 |
04/25 | 854 | 869 | 841 | 859 | -0.12% | 199,800 | 122億9641万 | -5.91% | 11.91 | 2.22 |
04/24 | 873 | 878 | 854 | 860 | -3.37% | 365,600 | 123億1072万 | -5.6% | 11.93 | 2.22 |
04/23 | 895 | 898 | 881 | 890 | -0.56% | 78,800 | 127億4017万 | -2.2% | 12.34 | 2.3 |
04/22 | 895 | 905 | 894 | 895 | 0% | 63,400 | 128億1174万 | -1.32% | 12.41 | 2.31 |
04/21 | 913 | 915 | 892 | 895 | -1.97% | 104,600 | 128億1174万 | -0.89% | 12.41 | 2.31 |
04/18 | 922 | 925 | 909 | 913 | -0.98% | 71,300 | 130億6941万 | +1.44% | 12.66 | 2.36 |
04/17 | 934 | 934 | 918 | 922 | -0.75% | 45,600 | 131億9824万 | +2.56% | 12.79 | 2.38 |
04/16 | 948 | 948 | 910 | 929 | -1.69% | 90,000 | 132億9844万 | +3.45% | 12.89 | 2.4 |
04/15 | 949 | 950 | 937 | 945 | +0.43% | 29,200 | 135億2748万 | +5.47% | 13.11 | 2.44 |
04/14 | 934 | 942 | 926 | 941 | +1.62% | 29,300 | 134億7022万 | +5.38% | 13.05 | 2.43 |
04/11 | 910 | 934 | 901 | 926 | +0.98% | 40,300 | 132億5550万 | +4.04% | 12.84 | 2.39 |
04/10 | 939 | 947 | 915 | 917 | +0.55% | 49,100 | 131億2667万 | +3.27% | 12.72 | 2.37 |
04/09 | 955 | 955 | 890 | 912 | -4.6% | 108,800 | 130億5509万 | +2.82% | 12.65 | 2.36 |
04/08 | 972 | 972 | 945 | 956 | -1.75% | 54,100 | 136億8494万 | +8.02% | 13.26 | 2.47 |
04/07 | 980 | 980 | 965 | 973 | 0% | 48,900 | 139億2830万 | +10.44% | 13.5 | 2.51 |
04/04 | 983 | 983 | 964 | 973 | -0.71% | 42,100 | 139億2830万 | +11.2% | 13.5 | 2.51 |
04/03 | 960 | 980 | 959 | 980 | +2.73% | 41,000 | 140億2850万 | +12.64% | 13.59 | 2.53 |
04/02 | 951 | 965 | 950 | 954 | +0.63% | 35,200 | 136億5631万 | +10.29% | 13.23 | 2.46 |
04/01 | 940 | 950 | 935 | 948 | +1.72% | 44,600 | 135億7043万 | +10.23% | 13.15 | 2.45 |
03/31 | 943 | 944 | 920 | 932 | +1.3% | 50,500 | 133億4139万 | +8.88% | 12.93 | 2.41 |
03/28 | 880 | 920 | 880 | 920 | +5.87% | 65,800 | 131億6961万 | +7.98% | 12.76 | 2.38 |
03/27 | 850 | 869 | 850 | 869 | +2.24% | 32,900 | 124億3956万 | +2.6% | 12.05 | 2.25 |
03/26 | 850 | 851 | 845 | 850 | +1.31% | 18,700 | 121億6758万 | +0.59% | 11.79 | 2.2 |
03/25 | 835 | 846 | 835 | 839 | +1.08% | 24,300 | 120億1011万 | -0.47% | 11.64 | 2.17 |
03/24 | 822 | 832 | 820 | 830 | +2.6% | 15,300 | 118億8128万 | -1.43% | 11.51 | 2.14 |
03/20 | 826 | 827 | 808 | 809 | -1.82% | 27,800 | 115億8067万 | -3.92% | 11.22 | 2.09 |
03/19 | 826 | 827 | 807 | 824 | +0.61% | 32,100 | 117億9539万 | -2.37% | 11.43 | 2.13 |
03/18 | 816 | 826 | 812 | 819 | +1.99% | 18,000 | 117億2382万 | -3.19% | 11.36 | 2.12 |
03/17 | 820 | 823 | 800 | 803 | -2.9% | 44,300 | 114億9478万 | -5.19% | 11.14 | 2.07 |
03/14 | 851 | 856 | 815 | 827 | -6.87% | 102,700 | 118億3833万 | -2.48% | 11.47 | 2.14 |
03/13 | 889 | 896 | 885 | 888 | -0.22% | 23,200 | 127億1154万 | +4.72% | 12.32 | 2.29 |
03/12 | 879 | 898 | 879 | 890 | +1.25% | 28,100 | 127億4017万 | +5.33% | 12.34 | 2.3 |
03/11 | 871 | 881 | 867 | 879 | +0.8% | 21,400 | 125億8270万 | +4.39% | 12.19 | 2.27 |
03/10 | 874 | 877 | 868 | 872 | +1.16% | 10,900 | 124億8250万 | +3.69% | 12.1 | 2.25 |
03/07 | 884 | 884 | 858 | 862 | -1.15% | 17,200 | 123億3935万 | +2.5% | 11.96 | 2.23 |
03/06 | 885 | 885 | 854 | 872 | -1.13% | 19,400 | 124億8250万 | +3.56% | 12.1 | 2.25 |
03/05 | 887 | 887 | 880 | 882 | +1.03% | 22,000 | 126億2565万 | +4.5% | 12.23 | 2.28 |
03/04 | 859 | 874 | 847 | 873 | +1.63% | 19,400 | 124億9682万 | +3.31% | 12.11 | 2.26 |
03/03 | 842 | 869 | 834 | 859 | +3.12% | 35,900 | 122億9641万 | +1.54% | 11.91 | 2.22 |
02/28 | 838 | 848 | 833 | 833 | -0.6% | 8,100 | 119億2422万 | -1.88% | 11.55 | 2.15 |
02/27 | 848 | 848 | 835 | 838 | -0.36% | 10,700 | 119億9580万 | -1.87% | 11.62 | 2.17 |
02/26 | 843 | 843 | 833 | 841 | -0.24% | 8,300 | 120億3874万 | -2.1% | 11.67 | 2.17 |
02/25 | 852 | 853 | 831 | 843 | +0.24% | 17,400 | 120億6737万 | -2.43% | 11.69 | 2.18 |
02/24 | 840 | 855 | 838 | 841 | +1.69% | 14,800 | 120億3874万 | -3.22% | 11.67 | 2.17 |
02/21 | 807 | 827 | 807 | 827 | +2.48% | 15,700 | 118億3833万 | -5.27% | 11.47 | 2.14 |
02/20 | 813 | 814 | 805 | 807 | -0.49% | 9,200 | 115億5204万 | -8.09% | 11.19 | 2.08 |
02/19 | 813 | 818 | 806 | 811 | -0.49% | 12,900 | 116億930万 | -8.15% | 11.25 | 2.1 |
02/18 | 812 | 819 | 803 | 815 | +0.49% | 27,700 | 116億6656万 | -8.22% | 11.3 | 2.11 |
02/17 | 821 | 828 | 807 | 811 | -0.86% | 40,600 | 116億930万 | -9.28% | 11.25 | 2.1 |
02/14 | 841 | 855 | 811 | 818 | -4.33% | 48,700 | 117億950万 | -9.01% | 11.35 | 2.11 |
02/13 | 880 | 883 | 850 | 855 | -2.84% | 26,200 | 122億3915万 | -5.42% | 11.86 | 2.21 |
02/12 | 866 | 880 | 861 | 880 | +3.41% | 20,500 | 125億9702万 | -2.98% | 12.21 | 2.27 |
02/10 | 838 | 852 | 836 | 851 | +3.4% | 20,400 | 121億8189万 | -6.48% | 11.8 | 2.2 |
02/07 | 839 | 856 | 823 | 823 | -1.32% | 41,400 | 117億8108万 | -10.05% | 11.42 | 2.13 |
02/06 | 822 | 845 | 822 | 834 | +2.08% | 16,200 | 119億3854万 | -9.25% | 11.57 | 2.15 |
02/05 | 849 | 849 | 807 | 817 | 0% | 21,500 | 116億9519万 | -11.48% | 11.33 | 2.11 |
02/04 | 829 | 829 | 800 | 817 | -4% | 52,700 | 116億9519万 | -11.77% | 11.33 | 2.11 |
02/03 | 860 | 880 | 850 | 851 | -1.96% | 30,800 | 121億8189万 | -8.49% | 11.8 | 2.2 |
01/31 | 898 | 899 | 853 | 868 | -2.58% | 48,400 | 124億2524万 | -6.77% | 12.04 | 2.24 |
01/30 | 893 | 899 | 890 | 891 | -1.98% | 45,100 | 127億5448万 | -4.3% | 12.36 | 2.3 |
01/29 | 905 | 918 | 905 | 909 | +0.44% | 41,200 | 130億1215万 | -2.26% | 12.61 | 2.35 |
01/28 | 905 | 914 | 901 | 905 | +0.22% | 15,000 | 129億5489万 | -2.58% | 12.55 | 2.34 |
01/27 | 908 | 912 | 900 | 903 | -3.32% | 38,300 | 129億2626万 | -2.8% | 12.53 | 2.33 |
01/24 | 922 | 937 | 920 | 934 | -1.68% | 34,300 | 133億7002万 | +0.54% | 12.96 | 2.41 |
01/23 | 975 | 981 | 948 | 950 | -2.06% | 30,300 | 135億9906万 | +2.26% | 13.18 | 2.45 |
01/22 | 974 | 984 | 965 | 970 | 0% | 25,800 | 138億8535万 | +4.08% | 13.45 | 2.51 |
01/21 | 993 | 994 | 970 | 970 | +0.31% | 22,500 | 138億8535万 | +3.85% | 13.45 | 2.51 |
01/20 | 945 | 974 | 945 | 967 | +2.76% | 41,000 | 138億4241万 | +3.31% | 13.41 | 2.5 |
01/17 | 941 | 945 | 937 | 941 | +0.11% | 14,900 | 134億7022万 | +0.43% | 13.05 | 2.43 |
01/16 | 954 | 956 | 940 | 940 | -1.47% | 15,600 | 134億5591万 | +0.11% | 13.04 | 2.43 |
01/15 | 938 | 954 | 935 | 954 | +1.92% | 15,800 | 136億5631万 | +1.27% | 13.23 | 2.46 |
01/14 | 940 | 953 | 935 | 936 | -1.06% | 37,900 | 133億9865万 | -0.74% | 12.98 | 2.42 |
01/10 | 951 | 953 | 938 | 946 | -0.11% | 13,300 | 135億4180万 | +0.11% | 13.12 | 2.44 |
01/09 | 953 | 959 | 938 | 947 | +0.96% | 29,200 | 135億5611万 | +0.11% | 13.14 | 2.45 |
01/08 | 950 | 953 | 935 | 938 | -0.32% | 25,100 | 134億2728万 | -0.95% | 13.01 | 2.42 |
01/07 | 956 | 956 | 933 | 941 | -1.57% | 33,000 | 134億7022万 | -0.84% | 13.05 | 2.43 |
01/06 | 961 | 966 | 950 | 956 | -0.42% | 32,400 | 136億8494万 | +0.53% | 13.26 | 2.47 |
2013 |
12/30 | 944 | 960 | 938 | 960 | +4.58% | 34,900 | 137億4220万 | +0.95% | 13.32 | 2.48 |
12/27 | 940 | 940 | 910 | 918 | -2.24% | 47,000 | 131億4098万 | -3.67% | 12.73 | 2.37 |
12/26 | 940 | 941 | 931 | 939 | +3.19% | 34,800 | 134億4159万 | -1.78% | 13.02 | 2.43 |
12/25 | 901 | 913 | 891 | 910 | 0% | 114,900 | 130億2646万 | -5.01% | 12.62 | 2.35 |
12/24 | 920 | 930 | 901 | 910 | +3.41% | 83,700 | 130億2646万 | -5.41% | 12.62 | 2.35 |
12/20 | 850 | 884 | 819 | 880 | +3.17% | 64,400 | 125億9702万 | -8.81% | 12.21 | 2.27 |
12/19 | 880 | 880 | 851 | 853 | -2.74% | 47,000 | 122億1052万 | -11.97% | 11.83 | 2.2 |
12/18 | 881 | 885 | 876 | 877 | -0.34% | 30,000 | 125億5407万 | -10.05% | 12.16 | 2.27 |
12/17 | 883 | 886 | 880 | 880 | -2% | 37,300 | 125億9702万 | -10.2% | 12.21 | 2.27 |
12/16 | 905 | 915 | 887 | 898 | -0.44% | 54,800 | 128億5469万 | -8.83% | 12.46 | 2.32 |
12/13 | 938 | 940 | 895 | 902 | -3.01% | 76,800 | 129億1194万 | -8.8% | 12.51 | 2.33 |
12/12 | 1,020 | 1,020 | 925 | 930 | -10.06% | 194,000 | 133億1276万 | -6.44% | 12.9 | 2.4 |
12/11 | 1,030 | 1,054 | 1,028 | 1,034 | +1.08% | 47,900 | 148億150万 | +3.61% | 14.34 | 2.67 |
12/10 | 1,050 | 1,068 | 1,019 | 1,023 | -0.68% | 33,800 | 146億4404万 | +2.3% | 14.19 | 2.64 |
12/09 | 1,007 | 1,034 | 1,000 | 1,030 | +3.62% | 32,800 | 147億4424万 | +2.69% | 14.29 | 2.66 |
12/06 | 985 | 994 | 981 | 994 | +0.71% | 6,300 | 142億2891万 | -1.09% | 13.79 | 2.57 |
12/05 | 991 | 1,008 | 983 | 987 | -1.3% | 29,100 | 141億2870万 | -1.89% | 13.69 | 2.55 |
12/04 | 985 | 1,006 | 985 | 1,000 | +0.7% | 33,000 | 143億1480万 | -0.89% | 13.87 | 2.58 |
12/03 | 993 | 993 | 980 | 993 | +0.4% | 25,000 | 142億1459万 | -1.29% | 13.77 | 2.57 |
12/02 | 970 | 990 | 955 | 989 | +1.96% | 26,700 | 141億5733万 | -1.3% | 13.72 | 2.56 |
11/29 | 978 | 978 | 958 | 970 | 0% | 34,900 | 138億8535万 | -3.1% | 13.45 | 2.51 |