株価チャート
2013/07/17~2014/01/31
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 |
---|
2014 |
01/31 | 735 | 735 | 720 | 720 | -0.28% | 200 | 13億8240万 | -6.13% | 9.09 | 0.68 |
01/30 | 770 | 770 | 722 | 722 | -5.25% | 2,000 | 13億8624万 | -6.11% | 9.12 | 0.69 |
01/29 | 721 | 771 | 721 | 762 | -2.43% | 2,000 | 14億6304万 | -1.17% | 9.62 | 0.72 |
01/28 | 787 | 797 | 781 | 781 | +1.17% | 1,000 | 14億9952万 | +1.17% | 9.86 | 0.74 |
01/27 | 774 | 774 | 771 | 772 | -4.46% | 700 | 14億8224万 | 0% | 9.75 | 0.73 |
01/23 | 806 | 808 | 806 | 808 | +0.37% | 300 | 15億5136万 | +4.66% | 10.2 | 0.77 |
01/21 | 805 | 805 | 805 | 805 | +0.75% | 300 | 15億4560万 | +4.27% | 10.17 | 0.77 |
01/20 | 800 | 800 | 799 | 799 | +1.78% | 1,900 | 15億3408万 | +3.36% | 10.09 | 0.76 |
01/17 | 783 | 787 | 783 | 785 | +0.38% | 700 | 15億720万 | +1.55% | 9.91 | 0.75 |
01/16 | 780 | 785 | 780 | 782 | +1.43% | 400 | 15億144万 | +1.16% | 9.88 | 0.74 |
01/15 | 771 | 771 | 771 | 771 | 0% | 100 | 14億8032万 | -0.26% | 9.74 | 0.73 |
01/14 | 771 | 771 | 771 | 771 | +0.78% | 200 | 14億8032万 | -0.39% | 9.74 | 0.73 |
01/09 | 765 | 765 | 765 | 765 | 0% | 100 | 14億6880万 | -1.29% | 9.66 | 0.73 |
01/08 | 765 | 765 | 765 | 765 | -0.65% | 100 | 14億6880万 | -1.29% | 9.66 | 0.73 |
01/07 | 755 | 770 | 755 | 770 | +1.72% | 800 | 14億7840万 | -0.65% | 9.72 | 0.73 |
01/06 | 787 | 787 | 755 | 757 | -3.81% | 500 | 14億5344万 | -2.32% | 9.56 | 0.72 |
2013 |
12/30 | 741 | 787 | 741 | 787 | +7.22% | 2,500 | 15億1104万 | +1.42% | 9.94 | 0.75 |
12/27 | 737 | 737 | 734 | 734 | +0.55% | 300 | 14億928万 | -5.29% | 9.27 | 0.7 |
12/26 | 730 | 730 | 730 | 730 | 0% | 400 | 14億160万 | -5.93% | 9.22 | 0.69 |
12/25 | 755 | 755 | 730 | 730 | -3.69% | 1,100 | 14億160万 | -6.17% | 9.22 | 0.69 |
12/24 | 760 | 760 | 758 | 758 | -0.26% | 200 | 14億5536万 | -2.7% | 9.57 | 0.72 |
12/20 | 765 | 765 | 760 | 760 | -2.31% | 3,900 | 14億5920万 | -2.44% | 9.6 | 0.72 |
12/19 | 779 | 779 | 764 | 778 | -0.13% | 1,600 | 14億9376万 | 0% | 9.83 | 0.74 |
12/18 | 778 | 779 | 771 | 779 | +0.26% | 1,000 | 14億9568万 | +0.13% | 9.84 | 0.74 |
12/17 | 777 | 777 | 777 | 777 | +0.52% | 200 | 14億9184万 | 0% | 9.81 | 0.74 |
12/16 | 773 | 773 | 773 | 773 | 0% | 100 | 14億8416万 | -0.39% | 9.76 | 0.74 |
12/11 | 773 | 773 | 773 | 773 | -2.15% | 800 | 14億8416万 | -0.39% | 9.76 | 0.74 |
12/09 | 783 | 790 | 783 | 790 | +1.8% | 600 | 15億1680万 | +1.8% | 9.98 | 0.75 |
12/06 | 765 | 776 | 761 | 776 | -1.02% | 500 | 14億8992万 | +0.26% | 9.8 | 0.74 |
12/05 | 785 | 785 | 784 | 784 | -0.76% | 200 | 15億528万 | +1.55% | 9.9 | 0.75 |
12/04 | 786 | 795 | 785 | 790 | -5.62% | 4,200 | 15億1680万 | +2.46% | 9.98 | 0.75 |
12/03 | 836 | 839 | 836 | 837 | +4.36% | 1,600 | 16億704万 | +8.84% | 10.57 | 0.8 |
12/02 | 799 | 809 | 799 | 802 | +1.52% | 1,800 | 15億3984万 | +4.97% | 10.13 | 0.76 |
11/29 | 790 | 790 | 790 | 790 | +1.28% | 100 | 15億1680万 | +3.95% | 9.98 | 0.75 |
11/26 | 780 | 780 | 780 | 780 | -1.27% | 100 | 14億9760万 | +3.04% | 9.85 | 0.74 |
11/22 | 797 | 797 | 790 | 790 | 0% | 200 | 15億1680万 | +4.77% | 9.98 | 0.75 |
11/20 | 791 | 791 | 790 | 790 | +1.41% | 1,200 | 15億1680万 | +5.19% | 9.98 | 0.75 |
11/19 | 779 | 779 | 779 | 779 | +1.56% | 200 | 14億9568万 | +4.01% | 9.84 | 0.74 |
11/18 | 772 | 772 | 767 | 767 | -0.52% | 1,100 | 14億7264万 | +2.68% | 9.69 | 0.73 |
11/15 | 770 | 778 | 770 | 771 | +0.78% | 2,200 | 14億8032万 | +3.35% | 9.74 | 0.73 |
11/14 | 767 | 767 | 765 | 765 | +0.13% | 400 | 14億6880万 | +2.68% | 9.66 | 0.73 |
11/13 | 761 | 764 | 761 | 764 | -0.78% | 300 | 14億6688万 | +2.69% | 9.65 | 0.73 |
11/12 | 770 | 770 | 770 | 770 | 0% | 100 | 14億7840万 | +3.63% | 9.72 | 0.73 |
11/08 | 770 | 771 | 770 | 770 | 0% | 300 | 14億7840万 | +3.91% | 9.72 | 0.73 |
11/06 | 750 | 770 | 750 | 770 | +2.39% | 300 | 14億7840万 | +4.05% | 9.72 | 0.73 |
11/05 | 752 | 752 | 752 | 752 | +0.94% | 100 | 14億4384万 | +1.9% | 9.5 | 0.72 |
11/01 | 760 | 760 | 745 | 745 | -2.74% | 800 | 14億3040万 | +1.09% | 9.41 | 0.71 |
10/31 | 766 | 766 | 766 | 766 | +0.66% | 300 | 14億7072万 | +4.08% | 9.67 | 0.73 |
10/29 | 761 | 761 | 761 | 761 | +0.53% | 100 | 14億6112万 | +3.68% | 9.61 | 0.72 |
10/28 | 765 | 765 | 757 | 757 | +0.93% | 200 | 14億5344万 | +3.42% | 9.56 | 0.72 |
10/24 | 750 | 750 | 750 | 750 | -4.21% | 200 | 14億4000万 | +2.74% | 9.47 | 0.71 |
10/21 | 783 | 783 | 783 | 783 | +6.1% | 800 | 15億336万 | +7.41% | 9.89 | 0.74 |
10/18 | 732 | 738 | 732 | 738 | -0.27% | 200 | 14億1696万 | +1.51% | 9.32 | 0.7 |
10/17 | 754 | 754 | 720 | 740 | -1.33% | 1,200 | 14億2080万 | +1.93% | 9.35 | 0.7 |
10/16 | 750 | 750 | 750 | 750 | +1.35% | 100 | 14億4000万 | +3.45% | 9.47 | 0.71 |
10/15 | 722 | 740 | 722 | 740 | +3.5% | 700 | 14億2080万 | +2.35% | 9.35 | 0.7 |
10/11 | 715 | 715 | 715 | 715 | +1.56% | 200 | 13億7280万 | -1.11% | 9.03 | 0.68 |
10/10 | 704 | 704 | 704 | 704 | -1.12% | 200 | 13億5168万 | -2.63% | 8.89 | 0.67 |
10/04 | 712 | 712 | 711 | 712 | +0.28% | 300 | 13億6704万 | -1.66% | 8.99 | 0.68 |
10/03 | 720 | 720 | 710 | 710 | -0.7% | 1,100 | 13億6320万 | -1.8% | 8.97 | 0.68 |
10/02 | 730 | 730 | 715 | 715 | -2.19% | 2,500 | 13億7280万 | -0.97% | 9.03 | 0.68 |
09/30 | 736 | 737 | 731 | 731 | -1.08% | 1,100 | 14億352万 | +1.39% | 9.23 | 0.7 |
09/27 | 738 | 739 | 738 | 739 | +0.54% | 200 | 14億1888万 | +2.92% | 9.33 | 0.7 |
09/26 | 735 | 735 | 735 | 735 | 0% | 200 | 14億1120万 | +2.65% | 9.28 | 0.7 |
09/25 | 735 | 735 | 735 | 735 | -1.61% | 600 | 14億1120万 | +2.94% | 9.28 | 0.7 |
09/20 | 744 | 747 | 744 | 747 | +1.36% | 1,100 | 14億3424万 | +4.92% | 9.43 | 0.71 |
09/19 | 737 | 737 | 737 | 737 | +0.68% | 500 | 14億1504万 | +3.95% | 9.31 | 0.7 |
09/18 | 746 | 746 | 732 | 732 | -0.41% | 200 | 14億544万 | +3.54% | 9.24 | 0.7 |
09/13 | 735 | 735 | 735 | 735 | +2.08% | 200 | 14億1120万 | +4.11% | 9.28 | 0.7 |
09/11 | 720 | 720 | 720 | 720 | 0% | 100 | 13億8240万 | +2.27% | 9.09 | 0.68 |
09/09 | 720 | 720 | 720 | 720 | +0.56% | 100 | 13億8240万 | +2.42% | 9.09 | 0.68 |
09/05 | 717 | 717 | 716 | 716 | -1.92% | 300 | 13億7472万 | +1.99% | 9.04 | 0.68 |
09/04 | 710 | 730 | 710 | 730 | +2.82% | 900 | 14億160万 | +4.14% | 9.22 | 0.69 |
09/03 | 706 | 710 | 706 | 710 | +0.42% | 1,100 | 13億6320万 | +1.43% | 8.97 | 0.68 |
09/02 | 707 | 707 | 707 | 707 | -1.81% | 200 | 13億5744万 | +1.14% | 8.93 | 0.67 |
08/30 | 727 | 727 | 720 | 720 | -1.1% | 600 | 13億8240万 | +3% | 9.09 | 0.68 |
08/29 | 721 | 728 | 720 | 728 | +0.97% | 1,600 | 13億9776万 | +4.45% | 9.19 | 0.69 |
08/28 | 728 | 728 | 721 | 721 | +1.12% | 500 | 13億8432万 | +3.74% | 9.11 | 0.69 |
08/27 | 713 | 713 | 713 | 713 | -0.28% | 200 | 13億6896万 | +2.74% | 9 | 0.68 |
08/26 | 715 | 715 | 715 | 715 | -1.38% | 100 | 13億7280万 | +3.32% | 9.03 | 0.68 |
08/22 | 725 | 725 | 725 | 725 | +0.69% | 1,000 | 13億9200万 | +5.07% | 9.16 | 0.69 |
08/21 | 720 | 720 | 720 | 720 | -1.37% | 200 | 13億8240万 | +4.5% | 9.09 | 0.68 |
08/20 | 730 | 730 | 730 | 730 | +5.8% | 2,100 | 14億160万 | +6.26% | 9.22 | 0.69 |
08/19 | 688 | 690 | 688 | 690 | +0.58% | 700 | 13億2480万 | +0.88% | 8.71 | 0.66 |
08/16 | 686 | 686 | 686 | 686 | -0.15% | 100 | 13億1712万 | +0.15% | 8.66 | 0.65 |
08/15 | 688 | 688 | 687 | 687 | +3.93% | 1,100 | 13億1904万 | +0.59% | 8.68 | 0.65 |
08/14 | 690 | 695 | 661 | 661 | -3.5% | 1,700 | 12億6912万 | -3.08% | 8.35 | 0.63 |
08/13 | 685 | 685 | 685 | 685 | 0% | 100 | 13億1520万 | +0.44% | 8.65 | 0.65 |
08/07 | 685 | 685 | 685 | 685 | +0.74% | 100 | 13億1520万 | +0.59% | 8.65 | 0.65 |
08/05 | 680 | 680 | 680 | 680 | 0% | 100 | 13億560万 | -0.15% | 8.59 | 0.65 |
08/01 | 680 | 680 | 680 | 680 | -0.87% | 100 | 13億560万 | -0.15% | 8.59 | 0.65 |
07/31 | 697 | 697 | 686 | 686 | -2% | 400 | 13億1712万 | +0.73% | 8.93 | 0.67 |
07/30 | 700 | 700 | 700 | 700 | +1.45% | 100 | 13億4400万 | +2.49% | 9.11 | 0.69 |
07/29 | 690 | 690 | 690 | 690 | +0.73% | 200 | 13億2480万 | +1.02% | 8.98 | 0.68 |
07/26 | 685 | 685 | 685 | 685 | -2.14% | 300 | 13億1520万 | +0.29% | 8.91 | 0.67 |
07/23 | 700 | 700 | 700 | 700 | +1.3% | 400 | 13億4400万 | +2.49% | 9.11 | 0.69 |
07/22 | 699 | 699 | 691 | 691 | -0.58% | 1,100 | 13億2672万 | +1.17% | 8.99 | 0.68 |
07/19 | 698 | 698 | 695 | 695 | -0.43% | 400 | 13億3440万 | +1.91% | 9.04 | 0.68 |
07/18 | 699 | 699 | 691 | 698 | 0% | 1,000 | 13億4016万 | +2.5% | 9.08 | 0.68 |
07/17 | 695 | 698 | 695 | 698 | +1.9% | 800 | 13億4016万 | +2.05% | 9.08 | 0.68 |