株価チャート
2013/09/17~2014/03/26
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 |
03/26 | 752 | 752 | 752 | 752 | -1.96% | 400 | 91億120万 | -0.4% | 57.23 | 0.85 |
03/25 | 770 | 770 | 767 | 767 | 0% | 3,900 | 92億8274万 | +1.59% | 58.37 | 0.87 |
03/24 | 767 | 768 | 767 | 767 | 0% | 6,900 | 92億8274万 | +1.72% | 58.37 | 0.87 |
03/20 | 764 | 767 | 754 | 767 | +1.19% | 1,300 | 92億8274万 | +1.72% | 58.37 | 0.87 |
03/19 | 758 | 758 | 758 | 758 | +0.53% | 100 | 91億7381万 | +0.53% | 57.69 | 0.86 |
03/18 | 753 | 754 | 753 | 754 | +0.13% | 400 | 91億2540万 | 0% | 57.38 | 0.85 |
03/17 | 753 | 753 | 753 | 753 | 0% | 300 | 91億1330万 | -0.13% | 57.31 | 0.85 |
03/14 | 753 | 753 | 753 | 753 | 0% | 300 | 91億1330万 | -0.26% | 57.31 | 0.85 |
03/12 | 750 | 753 | 750 | 753 | +0.4% | 1,100 | 91億1330万 | -0.26% | 57.31 | 0.85 |
03/11 | 750 | 750 | 750 | 750 | +1.21% | 400 | 90億7699万 | -0.79% | 57.08 | 0.85 |
03/10 | 741 | 741 | 741 | 741 | -1.59% | 1,000 | 89億6807万 | -2.11% | 56.39 | 0.84 |
03/05 | 753 | 753 | 753 | 753 | 0% | 100 | 91億1330万 | -0.66% | 57.31 | 0.85 |
03/04 | 745 | 753 | 745 | 753 | +0.4% | 600 | 91億1330万 | -0.79% | 57.31 | 0.85 |
03/03 | 745 | 750 | 745 | 750 | 0% | 500 | 90億7699万 | -1.19% | 57.08 | 0.85 |
02/27 | 750 | 750 | 750 | 750 | +1.21% | 300 | 90億7699万 | -1.32% | 57.08 | 0.85 |
02/26 | 769 | 769 | 741 | 741 | -1.98% | 1,500 | 89億6807万 | -2.5% | 56.39 | 0.84 |
02/25 | 779 | 779 | 749 | 756 | -2.95% | 4,400 | 91億4961万 | -0.66% | 57.54 | 0.85 |
02/24 | 779 | 779 | 779 | 779 | +1.83% | 7,200 | 94億2797万 | +2.37% | 59.29 | 0.88 |
02/21 | 761 | 765 | 760 | 765 | +0.66% | 3,900 | 92億5853万 | +0.66% | 58.22 | 0.86 |
02/19 | 751 | 760 | 751 | 760 | +1.33% | 1,300 | 91億9802万 | +0.13% | 57.84 | 0.86 |
02/18 | 750 | 750 | 750 | 750 | 0% | 300 | 90億7699万 | -1.32% | 57.08 | 0.85 |
02/17 | 750 | 750 | 750 | 750 | 0% | 400 | 90億7699万 | -1.45% | 57.08 | 0.85 |
02/13 | 750 | 750 | 750 | 750 | 0% | 400 | 90億7699万 | -1.57% | 57.08 | 0.85 |
02/12 | 750 | 750 | 750 | 750 | 0% | 400 | 90億7699万 | -1.45% | 57.08 | 0.85 |
02/07 | 750 | 750 | 750 | 750 | 0% | 400 | 90億7699万 | -1.57% | 57.08 | 0.85 |
02/06 | 750 | 750 | 750 | 750 | 0% | 400 | 90億7699万 | -1.57% | 57.08 | 0.85 |
02/05 | 750 | 750 | 750 | 750 | -1.96% | 200 | 90億7699万 | -1.7% | 57.08 | 0.85 |
02/04 | 750 | 765 | 750 | 765 | +0.39% | 1,500 | 92億5853万 | +0.13% | 58.22 | 0.86 |
02/03 | 762 | 762 | 762 | 762 | 0% | 200 | 92億2222万 | -0.13% | 57.99 | 0.86 |
01/28 | 762 | 762 | 761 | 762 | 0% | 900 | 92億2222万 | -0.13% | 57.99 | 0.86 |
01/27 | 765 | 765 | 725 | 762 | -0.39% | 1,800 | 92億2222万 | -0.13% | 57.99 | 0.86 |
01/24 | 765 | 770 | 765 | 765 | 0% | 3,100 | 92億5853万 | +0.26% | 58.22 | 0.86 |
01/23 | 770 | 770 | 765 | 765 | 0% | 900 | 92億5853万 | +0.26% | 58.22 | 0.86 |
01/22 | 771 | 771 | 765 | 765 | -1.54% | 6,900 | 92億5853万 | +0.39% | 58.22 | 0.86 |
01/21 | 780 | 780 | 770 | 777 | +0.78% | 2,300 | 94億376万 | +1.97% | 59.13 | 0.88 |
01/20 | 769 | 771 | 769 | 771 | +0.26% | 500 | 93億3115万 | +1.18% | 58.68 | 0.87 |
01/17 | 769 | 769 | 766 | 769 | 0% | 1,500 | 93億694万 | +0.92% | 58.53 | 0.87 |
01/16 | 769 | 770 | 769 | 769 | -0.13% | 2,400 | 93億694万 | +1.05% | 58.53 | 0.87 |
01/15 | 758 | 770 | 758 | 770 | +1.58% | 800 | 93億1904万 | +1.05% | 58.6 | 0.87 |
01/09 | 759 | 759 | 758 | 758 | -0.13% | 600 | 91億7381万 | -0.39% | 57.69 | 0.86 |
01/08 | 759 | 759 | 759 | 759 | +0.13% | 100 | 91億8591万 | -0.26% | 57.76 | 0.86 |
2013 |
12/30 | 750 | 758 | 750 | 758 | +1.07% | 800 | 91億7381万 | -0.39% | 57.69 | 0.86 |
12/27 | 750 | 750 | 750 | 750 | 0% | 800 | 90億7699万 | -1.45% | 57.08 | 0.85 |
12/26 | 761 | 761 | 720 | 750 | -3.35% | 2,600 | 90億7699万 | -1.45% | 57.08 | 0.85 |
12/25 | 776 | 780 | 775 | 776 | 0% | 11,800 | 93億9166万 | +2.11% | 59.06 | 0.88 |
12/24 | 774 | 776 | 762 | 776 | +2.24% | 2,300 | 93億9166万 | +2.24% | 59.06 | 0.88 |
12/20 | 751 | 759 | 751 | 759 | +2.57% | 800 | 91億8591万 | +0.13% | 57.76 | 0.86 |
12/19 | 767 | 767 | 740 | 740 | -3.01% | 2,500 | 89億5596万 | -2.37% | 56.32 | 0.84 |
12/18 | 763 | 763 | 763 | 763 | +0.39% | 600 | 92億3432万 | +0.66% | 58.07 | 0.86 |
12/17 | 770 | 770 | 760 | 760 | -1.3% | 1,900 | 91億9802万 | +0.26% | 57.84 | 0.86 |
12/11 | 770 | 770 | 770 | 770 | 0% | 5,500 | 93億1904万 | +1.58% | 58.6 | 0.87 |
12/10 | 765 | 770 | 760 | 770 | +1.32% | 4,200 | 93億1904万 | +1.72% | 58.6 | 0.87 |
12/09 | 760 | 760 | 760 | 760 | 0% | 400 | 91億9802万 | +0.53% | 57.84 | 0.86 |
12/06 | 758 | 760 | 758 | 760 | +0.26% | 500 | 91億9802万 | +0.53% | 57.84 | 0.86 |
12/05 | 740 | 758 | 740 | 758 | +0.4% | 1,700 | 91億7381万 | +0.4% | 57.69 | 0.86 |
12/04 | 755 | 755 | 755 | 755 | 0% | 400 | 91億3750万 | 0% | 57.46 | 0.85 |
12/03 | 755 | 755 | 755 | 755 | 0% | 400 | 91億3750万 | -0.13% | 57.46 | 0.85 |
12/02 | 755 | 755 | 755 | 755 | 0% | 400 | 91億3750万 | -0.4% | 57.46 | 0.85 |
11/29 | 756 | 756 | 755 | 755 | -3.21% | 2,100 | 91億3750万 | -0.53% | 57.46 | 0.85 |
11/26 | 765 | 780 | 765 | 780 | +1.96% | 3,300 | 94億4007万 | +2.63% | 59.36 | 0.88 |
11/25 | 760 | 765 | 760 | 765 | +0.66% | 700 | 92億5853万 | +0.79% | 58.22 | 0.86 |
11/22 | 780 | 780 | 760 | 760 | -2.56% | 9,500 | 91億9802万 | +0.13% | 57.84 | 0.86 |
11/21 | 765 | 780 | 760 | 780 | +2.63% | 1,100 | 94億4007万 | +2.77% | 59.36 | 0.88 |
11/20 | 760 | 760 | 760 | 760 | 0% | 200 | 91億9802万 | +0.26% | 57.84 | 0.86 |
11/19 | 744 | 760 | 744 | 760 | +1.2% | 500 | 91億9802万 | +0.4% | 57.84 | 0.86 |
11/18 | 760 | 760 | 751 | 751 | 0% | 700 | 90億8909万 | -0.79% | 57.16 | 0.85 |
11/15 | 750 | 751 | 750 | 751 | +0.13% | 700 | 90億8909万 | -0.79% | 57.16 | 0.85 |
11/14 | 750 | 750 | 750 | 750 | +2.04% | 500 | 90億7699万 | -1.06% | 57.08 | 0.85 |
11/13 | 735 | 735 | 735 | 735 | -1.74% | 1,600 | 88億9545万 | -3.16% | 55.94 | 0.83 |
11/12 | 740 | 748 | 739 | 748 | -1.58% | 2,200 | 90億5278万 | -1.71% | 56.93 | 0.85 |
11/11 | 750 | 760 | 750 | 760 | +1.33% | 400 | 91億9802万 | -0.26% | 57.84 | 0.86 |
11/08 | 750 | 750 | 750 | 750 | 0% | 400 | 90億7699万 | -1.7% | 57.08 | 0.85 |
11/07 | 750 | 750 | 750 | 750 | 0% | 100 | 90億7699万 | -1.83% | 57.08 | 0.85 |
11/06 | 750 | 750 | 750 | 750 | 0% | 300 | 90億7699万 | -1.96% | 57.08 | 0.85 |
11/05 | 750 | 750 | 750 | 750 | 0% | 700 | 90億7699万 | -1.96% | 57.08 | 0.85 |
11/01 | 750 | 750 | 750 | 750 | 0% | 300 | 90億7699万 | -2.09% | 57.08 | 0.85 |
10/31 | 750 | 750 | 750 | 750 | 0% | 2,300 | 90億7699万 | -2.09% | 57.08 | 0.85 |
10/30 | 756 | 756 | 750 | 750 | +1.21% | 500 | 90億7699万 | -2.22% | 57.08 | 0.85 |
10/29 | 746 | 746 | 741 | 741 | -2.63% | 300 | 89億6807万 | -3.39% | 56.39 | 0.84 |
10/28 | 790 | 790 | 761 | 761 | -3.67% | 600 | 92億1012万 | -0.78% | 57.92 | 0.86 |
10/25 | 790 | 790 | 790 | 790 | 0% | 2,800 | 95億6110万 | +3.13% | 60.12 | 0.89 |
10/22 | 790 | 790 | 790 | 790 | 0% | 7,200 | 95億6110万 | +3.27% | 60.12 | 0.89 |
10/21 | 780 | 790 | 777 | 790 | +1.54% | 1,800 | 95億6110万 | +3.54% | 60.12 | 0.89 |
10/18 | 778 | 778 | 778 | 778 | +2.91% | 600 | 94億1586万 | +2.1% | 59.21 | 0.88 |
10/17 | 756 | 756 | 756 | 756 | 0% | 300 | 91億4961万 | -0.66% | 57.54 | 0.85 |
10/16 | 756 | 756 | 756 | 756 | 0% | 300 | 91億4961万 | -0.66% | 57.54 | 0.85 |
10/15 | 756 | 756 | 756 | 756 | 0% | 300 | 91億4961万 | -0.66% | 57.54 | 0.85 |
10/11 | 756 | 756 | 756 | 756 | 0% | 1,300 | 91億4961万 | -0.66% | 57.54 | 0.85 |
10/10 | 756 | 756 | 756 | 756 | 0% | 300 | 91億4961万 | -0.66% | 57.54 | 0.85 |
10/09 | 756 | 756 | 756 | 756 | 0% | 400 | 91億4961万 | -0.66% | 57.54 | 0.85 |
10/08 | 756 | 756 | 756 | 756 | -1.95% | 400 | 91億4961万 | -0.79% | 57.54 | 0.85 |
10/03 | 756 | 771 | 756 | 771 | 0% | 600 | 93億3115万 | +1.05% | 58.68 | 0.87 |
09/27 | 771 | 771 | 771 | 771 | 0% | 300 | 93億3115万 | +1.05% | 58.68 | 0.87 |
09/26 | 775 | 775 | 771 | 771 | -2.41% | 400 | 93億3115万 | +0.92% | 58.68 | 0.87 |
09/25 | 799 | 799 | 784 | 790 | +1.28% | 5,400 | 95億6110万 | +3.4% | 60.12 | 0.89 |
09/24 | 780 | 781 | 780 | 780 | 0% | 8,500 | 94億4007万 | +2.23% | 59.36 | 0.88 |
09/20 | 765 | 780 | 765 | 780 | +1.96% | 1,200 | 94億4007万 | +2.23% | 59.36 | 0.88 |
09/19 | 760 | 766 | 760 | 765 | +0.66% | 1,000 | 92億5853万 | +0.39% | 58.22 | 0.86 |
09/18 | 758 | 760 | 758 | 760 | +0.26% | 900 | 91億9802万 | -0.26% | 57.84 | 0.86 |
09/17 | 759 | 759 | 758 | 758 | -0.26% | 200 | 91億7381万 | -0.52% | 57.69 | 0.86 |