株価チャート
2013/09/19~2014/03/20
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 |
03/20 | 300 | 330 | 300 | 321 | +7% | 5,100 | 36億5940万 | +3.88% | 16.2 | 0.51 |
03/19 | 305 | 305 | 300 | 300 | -1.64% | 1,700 | 34億2000万 | -2.6% | 15.14 | 0.48 |
03/18 | 310 | 310 | 305 | 305 | +2.69% | 3,700 | 34億7700万 | -0.97% | 15.4 | 0.48 |
03/17 | 315 | 315 | 297 | 297 | -1.98% | 2,100 | 33億8580万 | -3.57% | 14.99 | 0.47 |
03/14 | 310 | 310 | 300 | 303 | -1.62% | 2,700 | 34億5420万 | -1.94% | 15.29 | 0.48 |
03/13 | 308 | 308 | 308 | 308 | -1.91% | 900 | 35億1120万 | -0.32% | 15.55 | 0.49 |
03/12 | 310 | 314 | 308 | 314 | -0.32% | 1,200 | 35億7960万 | +1.95% | 15.85 | 0.5 |
03/11 | 311 | 315 | 301 | 315 | -2.17% | 3,400 | 35億9100万 | +2.27% | 15.9 | 0.5 |
03/10 | 322 | 322 | 322 | 322 | 0% | 500 | 36億7080万 | +4.89% | 16.25 | 0.51 |
03/07 | 321 | 322 | 321 | 322 | 0% | 1,500 | 36億7080万 | +5.23% | 16.25 | 0.51 |
03/06 | 319 | 322 | 319 | 322 | +3.54% | 3,500 | 36億7080万 | +5.57% | 16.25 | 0.51 |
03/03 | 311 | 311 | 311 | 311 | -1.89% | 100 | 35億4540万 | +2.3% | 15.7 | 0.49 |
02/27 | 317 | 317 | 317 | 317 | +0.63% | 1,300 | 36億1380万 | +4.28% | 16 | 0.5 |
02/26 | 310 | 315 | 310 | 315 | -0.63% | 400 | 35億9100万 | +3.96% | 15.9 | 0.5 |
02/25 | 317 | 317 | 317 | 317 | +2.59% | 2,200 | 36億1380万 | +4.97% | 16 | 0.5 |
02/24 | 307 | 309 | 307 | 309 | +0.65% | 1,300 | 35億2260万 | +2.66% | 15.6 | 0.49 |
02/20 | 307 | 307 | 307 | 307 | 0% | 100 | 34億9980万 | +1.99% | 15.5 | 0.49 |
02/19 | 299 | 307 | 299 | 307 | +3.02% | 400 | 34億9980万 | +2.33% | 15.5 | 0.49 |
02/18 | 298 | 298 | 298 | 298 | -0.67% | 1,000 | 33億9720万 | -0.67% | 15.04 | 0.47 |
02/17 | 301 | 305 | 300 | 300 | -0.33% | 2,500 | 34億2000万 | 0% | 15.14 | 0.48 |
02/14 | 298 | 301 | 298 | 301 | +0.33% | 600 | 34億3140万 | +0.33% | 15.19 | 0.48 |
02/13 | 300 | 300 | 300 | 300 | +0.67% | 200 | 34億2000万 | +0.33% | 15.14 | 0.48 |
02/07 | 297 | 298 | 297 | 298 | -2.3% | 200 | 33億9720万 | -0.33% | 15.04 | 0.47 |
02/04 | 296 | 305 | 294 | 305 | -0.33% | 2,700 | 34億7700万 | +2.35% | 15.4 | 0.48 |
02/03 | 300 | 306 | 300 | 306 | +2% | 400 | 34億8840万 | +2.68% | 15.45 | 0.49 |
01/31 | 299 | 300 | 298 | 300 | -4.15% | 700 | 34億2000万 | +1.01% | 15.14 | 0.48 |
01/29 | 306 | 313 | 306 | 313 | +2.62% | 2,300 | 35億6820万 | +5.39% | 15.8 | 0.5 |
01/28 | 305 | 305 | 305 | 305 | 0% | 500 | 34億7700万 | +3.04% | 15.4 | 0.48 |
01/27 | 305 | 305 | 300 | 305 | +2.35% | 5,200 | 34億7700万 | +3.39% | 15.4 | 0.48 |
01/24 | 295 | 302 | 295 | 298 | -1% | 2,200 | 33億9720万 | +1.02% | 15.04 | 0.47 |
01/23 | 301 | 305 | 296 | 301 | 0% | 3,000 | 34億3140万 | +2.03% | 15.19 | 0.48 |
01/22 | 303 | 303 | 301 | 301 | +0.33% | 1,600 | 34億3140万 | +2.03% | 15.19 | 0.48 |
01/21 | 297 | 300 | 297 | 300 | +1.01% | 2,400 | 34億2000万 | +1.69% | 15.14 | 0.48 |
01/20 | 302 | 302 | 295 | 297 | -0.67% | 5,700 | 33億8580万 | +0.68% | 14.99 | 0.47 |
01/17 | 298 | 299 | 293 | 299 | +0.67% | 7,900 | 34億860万 | +1.36% | 15.09 | 0.48 |
01/16 | 295 | 297 | 295 | 297 | +0.68% | 200 | 33億8580万 | +0.68% | 14.99 | 0.47 |
01/15 | 294 | 295 | 294 | 295 | +0.68% | 1,300 | 33億6300万 | 0% | 14.89 | 0.47 |
01/14 | 291 | 294 | 291 | 293 | -2.01% | 5,900 | 33億4020万 | -0.68% | 14.79 | 0.47 |
01/10 | 298 | 299 | 298 | 299 | +0.34% | 300 | 34億860万 | +1.36% | 15.09 | 0.48 |
01/09 | 298 | 298 | 298 | 298 | +0.34% | 300 | 33億9720万 | +1.02% | 15.04 | 0.47 |
01/08 | 295 | 297 | 295 | 297 | 0% | 1,500 | 33億8580万 | +0.34% | 14.99 | 0.47 |
01/07 | 293 | 297 | 293 | 297 | +0.68% | 400 | 33億8580万 | +0.34% | 14.99 | 0.47 |
01/06 | 296 | 296 | 295 | 295 | -0.67% | 300 | 33億6300万 | -0.34% | 14.89 | 0.47 |
2013 |
12/30 | 290 | 297 | 290 | 297 | -0.34% | 1,300 | 33億8580万 | 0% | 14.99 | 0.47 |
12/27 | 298 | 298 | 298 | 298 | +2.76% | 1,400 | 33億9720万 | +0.34% | 15.04 | 0.47 |
12/26 | 289 | 290 | 289 | 290 | +2.47% | 300 | 33億600万 | -2.36% | 14.64 | 0.46 |
12/25 | 290 | 290 | 283 | 283 | -0.7% | 4,400 | 32億2620万 | -4.71% | 14.29 | 0.45 |
12/24 | 285 | 292 | 285 | 285 | -1.72% | 4,200 | 32億4900万 | -4.36% | 14.39 | 0.45 |
12/20 | 287 | 290 | 287 | 290 | +0.35% | 3,100 | 33億600万 | -3.01% | 14.64 | 0.46 |
12/19 | 296 | 296 | 289 | 289 | -2.03% | 6,300 | 32億9460万 | -3.34% | 14.59 | 0.46 |
12/18 | 290 | 295 | 290 | 295 | +0.68% | 2,600 | 33億6300万 | -1.67% | 14.89 | 0.47 |
12/17 | 293 | 293 | 293 | 293 | +1.03% | 200 | 33億4020万 | -2.33% | 14.79 | 0.47 |
12/16 | 297 | 297 | 290 | 290 | -2.36% | 15,500 | 33億600万 | -3.33% | 14.64 | 0.46 |
12/12 | 295 | 297 | 293 | 297 | +1.71% | 4,400 | 33億8580万 | -1.33% | 14.99 | 0.47 |
12/11 | 292 | 294 | 292 | 292 | -2.67% | 14,000 | 33億2880万 | -2.99% | 14.74 | 0.46 |
12/10 | 305 | 305 | 300 | 300 | +0.33% | 2,300 | 34億2000万 | -0.33% | 15.14 | 0.48 |
12/09 | 301 | 301 | 297 | 299 | -1.32% | 1,900 | 34億860万 | -0.99% | 15.09 | 0.48 |
12/06 | 300 | 303 | 300 | 303 | +1.34% | 200 | 34億5420万 | +0.33% | 15.29 | 0.48 |
12/04 | 301 | 301 | 299 | 299 | -1.97% | 1,400 | 34億860万 | -0.99% | 15.09 | 0.48 |
12/03 | 305 | 305 | 305 | 305 | +2.01% | 200 | 34億7700万 | +0.99% | 15.4 | 0.48 |
12/02 | 301 | 301 | 298 | 299 | +0.34% | 400 | 34億860万 | -0.99% | 15.09 | 0.48 |
11/29 | 299 | 299 | 298 | 298 | -0.33% | 400 | 33億9720万 | -1.32% | 15.04 | 0.47 |
11/28 | 299 | 299 | 299 | 299 | 0% | 100 | 34億860万 | -0.99% | 15.09 | 0.48 |
11/27 | 299 | 299 | 299 | 299 | -0.99% | 1,800 | 34億860万 | -0.99% | 15.09 | 0.48 |
11/26 | 300 | 302 | 300 | 302 | -1.31% | 800 | 34億4280万 | 0% | 15.24 | 0.48 |
11/25 | 306 | 306 | 305 | 306 | +0.33% | 2,900 | 34億8840万 | +0.99% | 15.45 | 0.49 |
11/22 | 304 | 305 | 302 | 305 | +1.67% | 1,600 | 34億7700万 | +0.99% | 15.4 | 0.48 |
11/20 | 300 | 300 | 300 | 300 | 0% | 200 | 34億2000万 | -0.66% | 15.14 | 0.48 |
11/19 | 299 | 300 | 299 | 300 | +0.67% | 200 | 34億2000万 | -0.99% | 15.14 | 0.48 |
11/18 | 298 | 298 | 297 | 298 | 0% | 2,600 | 33億9720万 | -1.65% | 15.04 | 0.47 |
11/15 | 296 | 301 | 294 | 298 | -1.97% | 11,200 | 33億9720万 | -1.65% | 15.04 | 0.47 |
11/14 | 304 | 304 | 304 | 304 | 0% | 200 | 34億6560万 | 0% | 15.35 | 0.48 |
11/13 | 304 | 304 | 304 | 304 | +0.33% | 100 | 34億6560万 | 0% | 15.35 | 0.48 |
11/12 | 303 | 303 | 303 | 303 | 0% | 100 | 34億5420万 | -0.33% | 15.29 | 0.48 |
11/11 | 297 | 303 | 297 | 303 | -0.66% | 1,200 | 34億5420万 | -0.33% | 15.29 | 0.48 |
11/08 | 305 | 305 | 305 | 305 | +1.67% | 200 | 34億7700万 | +0.33% | 15.4 | 0.48 |
11/07 | 300 | 300 | 300 | 300 | +1.69% | 100 | 34億2000万 | -1.32% | 15.14 | 0.48 |
11/06 | 298 | 304 | 292 | 295 | -1.34% | 2,600 | 33億6300万 | -2.96% | 14.89 | 0.47 |
11/05 | 303 | 304 | 298 | 299 | -0.66% | 700 | 34億860万 | -1.64% | 15.09 | 0.48 |
10/31 | 307 | 308 | 300 | 301 | -4.44% | 1,600 | 34億3140万 | -0.66% | 15.19 | 0.48 |
10/30 | 299 | 315 | 299 | 315 | +3.28% | 1,500 | 35億9100万 | +3.96% | 15.9 | 0.5 |
10/28 | 305 | 305 | 305 | 305 | 0% | 1,300 | 34億7700万 | +0.99% | 15.4 | 0.48 |
10/25 | 298 | 305 | 298 | 305 | +0.66% | 4,300 | 34億7700万 | +0.99% | 15.4 | 0.48 |
10/24 | 304 | 304 | 300 | 303 | -0.66% | 2,100 | 34億5420万 | +0.66% | 15.29 | 0.48 |
10/23 | 303 | 305 | 303 | 305 | +0.99% | 600 | 34億7700万 | +1.33% | 15.4 | 0.48 |
10/22 | 306 | 306 | 302 | 302 | 0% | 1,000 | 34億4280万 | +0.33% | 15.24 | 0.48 |
10/16 | 302 | 302 | 302 | 302 | 0% | 100 | 34億4280万 | 0% | 15.24 | 0.48 |
10/15 | 301 | 302 | 300 | 302 | +0.67% | 3,200 | 34億4280万 | 0% | 15.24 | 0.48 |
10/11 | 305 | 305 | 300 | 300 | -0.99% | 2,300 | 34億2000万 | -0.66% | 15.14 | 0.48 |
10/10 | 303 | 303 | 303 | 303 | -0.33% | 1,300 | 34億5420万 | +0.33% | 15.29 | 0.48 |
10/09 | 304 | 304 | 304 | 304 | +0.33% | 300 | 34億6560万 | +0.66% | 15.35 | 0.48 |
10/07 | 304 | 304 | 303 | 303 | -3.81% | 600 | 34億5420万 | +0.33% | 15.29 | 0.48 |
10/04 | 304 | 316 | 300 | 315 | +3.62% | 3,800 | 35億9100万 | +4.3% | 15.9 | 0.5 |
10/03 | 304 | 304 | 304 | 304 | +0.33% | 200 | 34億6560万 | +1% | 15.35 | 0.48 |
10/02 | 306 | 307 | 303 | 303 | -4.42% | 3,900 | 34億5420万 | +0.66% | 15.29 | 0.48 |
09/27 | 317 | 317 | 317 | 317 | +2.59% | 1,300 | 36億1380万 | +4.97% | 16 | 0.5 |
09/26 | 301 | 309 | 301 | 309 | +1.64% | 200 | 35億2260万 | +2.66% | 15.6 | 0.49 |
09/25 | 316 | 316 | 304 | 304 | +0.66% | 3,000 | 34億6560万 | +1.33% | 15.35 | 0.48 |
09/24 | 302 | 302 | 302 | 302 | +0.67% | 200 | 34億4280万 | +0.67% | 15.24 | 0.48 |
09/19 | 301 | 301 | 300 | 300 | -0.99% | 700 | 34億2000万 | 0% | 15.14 | 0.48 |