株価チャート
2013/10/29~2014/03/31
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 |
---|
2016 | 3/1, 株式分割 1→2 |
2014 |
03/31 | 700 | 700 | 696 | 696 | -0.64% | 600 | 18億8007万 | -5.25% | 16.65 | 0.57 |
03/28 | 700 | 700 | 690 | 700 | +0.07% | 1,400 | 18億9224万 | -4.89% | 16.76 | 0.58 |
03/27 | 700 | 700 | 679 | 700 | -6.3% | 6,400 | 18億9088万 | -5.09% | 16.75 | 0.58 |
03/26 | 744 | 748 | 741 | 747 | +0.4% | 7,200 | 20億1793万 | +1.29% | 17.87 | 0.61 |
03/25 | 745 | 745 | 739 | 744 | -0.07% | 3,600 | 20億982万 | +1.02% | 17.8 | 0.61 |
03/24 | 745 | 745 | 743 | 744 | +0.68% | 2,000 | 20億1118万 | +1.22% | 17.81 | 0.61 |
03/20 | 743 | 743 | 739 | 739 | -0.61% | 1,000 | 19億9766万 | +0.82% | 17.69 | 0.61 |
03/19 | 740 | 744 | 740 | 744 | +0.47% | 1,800 | 20億982万 | +1.57% | 17.8 | 0.61 |
03/18 | 743 | 743 | 740 | 740 | -0.34% | 2,000 | 20億36万 | +1.09% | 17.72 | 0.61 |
03/17 | 742 | 743 | 741 | 743 | +0.27% | 800 | 20億712万 | +1.57% | 17.78 | 0.61 |
03/14 | 731 | 741 | 731 | 741 | +0.68% | 2,200 | 20億171万 | +1.44% | 17.73 | 0.61 |
03/13 | 744 | 745 | 735 | 736 | -0.47% | 2,600 | 19億8820万 | +1.03% | 17.61 | 0.6 |
03/12 | 744 | 745 | 739 | 739 | +0.07% | 1,000 | 19億9766万 | +1.65% | 17.69 | 0.61 |
03/11 | 740 | 740 | 738 | 739 | +0.14% | 600 | 19億9631万 | +1.58% | 17.68 | 0.61 |
03/10 | 744 | 744 | 738 | 738 | -0.94% | 2,200 | 19億9361万 | +1.44% | 17.66 | 0.61 |
03/07 | 744 | 745 | 744 | 745 | +1.5% | 400 | 20億1253万 | +2.41% | 17.83 | 0.61 |
03/06 | 730 | 734 | 730 | 734 | +0.62% | 800 | 19億8279万 | +0.89% | 17.56 | 0.6 |
03/05 | 739 | 739 | 728 | 729 | -1.35% | 1,200 | 19億7063万 | +0.28% | 17.45 | 0.6 |
03/04 | 738 | 739 | 738 | 739 | +0.54% | 400 | 19億9766万 | +1.51% | 17.69 | 0.61 |
03/03 | 749 | 749 | 724 | 735 | -0.54% | 3,800 | 19億8685万 | +1.1% | 17.6 | 0.6 |
02/28 | 750 | 750 | 739 | 739 | -0.47% | 4,400 | 19億9766万 | +1.65% | 17.69 | 0.61 |
02/27 | 742 | 743 | 737 | 743 | +0.27% | 1,800 | 20億712万 | +1.99% | 17.78 | 0.61 |
02/26 | 732 | 741 | 732 | 741 | +1.23% | 800 | 20億171万 | +1.72% | 17.73 | 0.61 |
02/25 | 735 | 742 | 730 | 732 | -0.81% | 1,200 | 19億7739万 | +0.48% | 17.51 | 0.6 |
02/24 | 742 | 742 | 724 | 738 | -0.61% | 2,800 | 19億9361万 | +1.44% | 17.66 | 0.61 |
02/21 | 725 | 742 | 720 | 742 | +3.06% | 1,000 | 20億577万 | +2.2% | 17.77 | 0.61 |
02/20 | 715 | 720 | 715 | 720 | +1.05% | 1,000 | 19億4630万 | -0.55% | 17.24 | 0.59 |
02/19 | 714 | 714 | 705 | 713 | -1.04% | 1,800 | 19億2603万 | -1.45% | 17.06 | 0.59 |
02/18 | 720 | 720 | 720 | 720 | +2.86% | 400 | 19億4630万 | -0.41% | 17.24 | 0.59 |
02/17 | 709 | 709 | 700 | 700 | -1.41% | 2,600 | 18億9224万 | -3.05% | 16.76 | 0.58 |
02/14 | 725 | 725 | 710 | 710 | +0.07% | 800 | 19億1927万 | -1.66% | 17 | 0.58 |
02/13 | 709 | 710 | 709 | 710 | -2.87% | 600 | 19億1792万 | -1.6% | 16.99 | 0.58 |
02/12 | 735 | 735 | 731 | 731 | +0.76% | 600 | 19億7468万 | +1.32% | 17.49 | 0.6 |
02/10 | 730 | 730 | 725 | 725 | +2.26% | 1,000 | 19億5982万 | +0.83% | 17.36 | 0.6 |
02/06 | 728 | 728 | 709 | 709 | 0% | 800 | 19億1656万 | -1.12% | 16.98 | 0.58 |
02/05 | 711 | 711 | 709 | 709 | -0.14% | 800 | 19億1656万 | -0.84% | 16.98 | 0.58 |
02/04 | 723 | 735 | 710 | 710 | -2.07% | 2,600 | 19億1927万 | -0.28% | 17 | 0.58 |
02/03 | 728 | 729 | 725 | 725 | -1.36% | 1,400 | 19億5982万 | +2.11% | 17.36 | 0.6 |
01/31 | 740 | 740 | 735 | 735 | -0.81% | 2,000 | 19億8685万 | +3.96% | 17.6 | 0.6 |
01/30 | 741 | 741 | 740 | 741 | -0.47% | 1,400 | 20億307万 | +5.26% | 17.74 | 0.61 |
01/29 | 750 | 750 | 745 | 745 | -0.6% | 600 | 20億1253万 | +6.36% | 17.83 | 0.61 |
01/28 | 731 | 750 | 731 | 749 | +2.04% | 1,200 | 20億2469万 | +7.61% | 17.93 | 0.62 |
01/27 | 725 | 739 | 725 | 734 | +1.24% | 2,800 | 19億8414万 | +6.07% | 17.57 | 0.6 |
01/24 | 741 | 741 | 725 | 725 | -2.03% | 1,200 | 19億5982万 | +5.22% | 17.36 | 0.6 |
01/23 | 748 | 748 | 740 | 740 | -1.07% | 1,200 | 20億36万 | +7.87% | 17.72 | 0.61 |
01/22 | 750 | 750 | 748 | 748 | -0.27% | 800 | 20億2199万 | +9.52% | 17.91 | 0.61 |
01/21 | 749 | 750 | 749 | 750 | +1.63% | 2,800 | 20億2740万 | +10.29% | 17.96 | 0.62 |
01/20 | 717 | 738 | 717 | 738 | +3.22% | 2,400 | 19億9496万 | +9.17% | 17.67 | 0.61 |
01/17 | 706 | 715 | 706 | 715 | +1.56% | 1,800 | 19億3278万 | +6.4% | 17.12 | 0.59 |
01/16 | 701 | 705 | 701 | 704 | +0.57% | 1,400 | 19億305万 | +5.07% | 16.86 | 0.58 |
01/15 | 700 | 700 | 699 | 700 | +0.5% | 1,200 | 18億9224万 | +4.79% | 16.76 | 0.58 |
01/14 | 700 | 700 | 696 | 697 | -0.14% | 1,800 | 18億8277万 | +4.42% | 16.68 | 0.57 |
01/10 | 701 | 701 | 698 | 698 | -0.43% | 2,600 | 18億8548万 | +4.73% | 16.7 | 0.57 |
01/09 | 704 | 704 | 701 | 701 | +0.07% | 800 | 18億9359万 | +5.5% | 16.77 | 0.58 |
01/08 | 704 | 704 | 700 | 700 | +0.36% | 2,400 | 18億9224万 | +5.58% | 16.76 | 0.58 |
01/07 | 695 | 707 | 695 | 698 | +0.72% | 6,400 | 18億8548万 | +5.52% | 16.7 | 0.57 |
01/06 | 700 | 704 | 684 | 693 | +1.99% | 4,000 | 18億7196万 | +4.92% | 16.58 | 0.57 |
2013 |
12/30 | 680 | 682 | 678 | 679 | -0.07% | 1,600 | 18億3547万 | +3.03% | 16.2 | 0.56 |
12/27 | 678 | 680 | 678 | 680 | +3.27% | 5,200 | 18億3682万 | +3.27% | 16.21 | 0.56 |
12/26 | 656 | 659 | 656 | 658 | +1.15% | 800 | 17億7870万 | +0.15% | 15.7 | 0.54 |
12/25 | 651 | 655 | 650 | 651 | 0% | 4,000 | 17億5843万 | -1.14% | 15.52 | 0.53 |
12/24 | 650 | 652 | 650 | 651 | +0.08% | 8,400 | 17億5843万 | -1.14% | 15.52 | 0.53 |
12/20 | 652 | 653 | 650 | 650 | -0.15% | 2,600 | 17億5708万 | -1.37% | 15.51 | 0.53 |
12/19 | 651 | 652 | 651 | 651 | 0% | 2,000 | 17億5978万 | -1.36% | 15.53 | 0.53 |
12/18 | 651 | 653 | 651 | 651 | 0% | 600 | 17億5978万 | -1.36% | 15.53 | 0.53 |
12/17 | 652 | 652 | 651 | 651 | -0.08% | 4,400 | 17億5978万 | -1.51% | 15.53 | 0.53 |
12/16 | 655 | 655 | 652 | 652 | -0.46% | 1,800 | 17億6113万 | -1.59% | 15.54 | 0.53 |
12/13 | 664 | 664 | 655 | 655 | +0.23% | 3,000 | 17億6924万 | -1.13% | 15.61 | 0.54 |
12/12 | 660 | 660 | 653 | 653 | -0.76% | 2,600 | 17億6518万 | -1.51% | 15.58 | 0.53 |
12/11 | 655 | 659 | 655 | 658 | -0.15% | 1,800 | 17億7870万 | -0.75% | 15.7 | 0.54 |
12/10 | 654 | 659 | 654 | 659 | +0.92% | 1,600 | 17億8140万 | -0.6% | 15.72 | 0.54 |
12/09 | 656 | 656 | 653 | 653 | -0.31% | 7,600 | 17億6518万 | -1.66% | 15.58 | 0.53 |
12/06 | 658 | 659 | 655 | 655 | -0.3% | 1,800 | 17億7059万 | -1.21% | 15.62 | 0.54 |
12/05 | 669 | 669 | 657 | 657 | -1.2% | 1,800 | 17億7600万 | -1.05% | 15.67 | 0.54 |
12/04 | 670 | 670 | 658 | 665 | -0.82% | 1,800 | 17億9762万 | 0% | 15.86 | 0.54 |
12/03 | 658 | 671 | 658 | 671 | +2.05% | 1,000 | 18億1249万 | +0.83% | 15.99 | 0.55 |
12/02 | 656 | 657 | 656 | 657 | +0.23% | 400 | 17億7600万 | -1.2% | 15.67 | 0.54 |
11/29 | 661 | 661 | 655 | 656 | -2.24% | 3,600 | 17億7194万 | -1.43% | 15.64 | 0.54 |
11/28 | 672 | 672 | 661 | 671 | +1.67% | 1,200 | 18億1249万 | +0.52% | 15.99 | 0.55 |
11/27 | 673 | 673 | 660 | 660 | -0.68% | 2,000 | 17億8276万 | -0.98% | 15.73 | 0.54 |
11/26 | 664 | 664 | 664 | 664 | -0.08% | 400 | 17億9492万 | -0.3% | 15.84 | 0.54 |
11/25 | 656 | 665 | 656 | 665 | +0.68% | 1,200 | 17億9627万 | -0.23% | 15.85 | 0.54 |
11/22 | 663 | 664 | 660 | 660 | -0.45% | 2,000 | 17億8411万 | -0.9% | 15.74 | 0.54 |
11/21 | 675 | 675 | 663 | 663 | -0.67% | 1,000 | 17億9222万 | -0.45% | 15.82 | 0.54 |
11/20 | 668 | 668 | 668 | 668 | +0.6% | 400 | 18億438万 | +0.38% | 15.92 | 0.55 |
11/19 | 671 | 671 | 663 | 664 | -1.04% | 800 | 17億9357万 | -0.23% | 15.83 | 0.54 |
11/18 | 673 | 676 | 671 | 671 | -0.22% | 1,000 | 18億1249万 | +0.83% | 15.99 | 0.55 |
11/15 | 663 | 672 | 663 | 672 | +1.43% | 400 | 18億1655万 | +1.2% | 16.03 | 0.55 |
11/14 | 661 | 667 | 659 | 663 | -2% | 1,600 | 17億9087万 | -0.08% | 15.8 | 0.54 |
11/13 | 673 | 676 | 673 | 676 | +2.27% | 1,800 | 18億2736万 | +2.11% | 16.13 | 0.55 |
11/12 | 661 | 661 | 661 | 661 | -1.34% | 200 | 17億8681万 | 0% | 15.77 | 0.54 |
11/11 | 670 | 672 | 670 | 670 | 0% | 600 | 18億1114万 | +1.21% | 15.98 | 0.55 |
11/08 | 673 | 673 | 670 | 670 | +1.82% | 1,200 | 18億1114万 | +1.06% | 15.98 | 0.55 |
11/07 | 658 | 658 | 658 | 658 | 0% | 800 | 17億7870万 | -0.6% | 15.7 | 0.54 |
11/06 | 675 | 675 | 658 | 658 | -2.23% | 400 | 17億7870万 | -0.75% | 15.7 | 0.54 |
11/05 | 656 | 673 | 651 | 673 | +4.99% | 600 | 18億1925万 | +1.51% | 16.05 | 0.55 |
11/01 | 662 | 667 | 641 | 641 | -4.4% | 3,600 | 17億3275万 | -3.32% | 15.29 | 0.53 |
10/31 | 671 | 671 | 671 | 671 | -0.15% | 200 | 18億1249万 | +0.98% | 15.99 | 0.55 |
10/30 | 673 | 673 | 672 | 672 | 0% | 2,200 | 18億1519万 | +0.98% | 16.02 | 0.55 |
10/29 | 685 | 685 | 672 | 672 | 0% | 1,400 | 18億1519万 | +0.83% | 16.02 | 0.55 |