株価チャート
2013/10/30~2014/03/31
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 |
---|
2014 |
03/31 | 884 | 884 | 870 | 882 | +0.92% | 546,000 | 1577億66万 | +0.57% | 17.09 | 0.64 |
03/28 | 875 | 876 | 865 | 874 | +0.81% | 711,000 | 1562億7027万 | -0.34% | 16.94 | 0.64 |
03/27 | 853 | 870 | 837 | 867 | +0.12% | 827,000 | 1550億1868万 | -1.14% | 16.8 | 0.63 |
03/26 | 873 | 874 | 862 | 866 | +1.29% | 933,000 | 1548億3988万 | -1.25% | 16.78 | 0.63 |
03/25 | 845 | 865 | 842 | 855 | -0.58% | 563,000 | 1528億7309万 | -2.73% | 16.57 | 0.62 |
03/24 | 842 | 871 | 842 | 860 | +2.5% | 793,000 | 1537億6708万 | -2.16% | 16.67 | 0.63 |
03/20 | 865 | 865 | 834 | 839 | -1.87% | 625,000 | 1500億1230万 | -4.55% | 16.26 | 0.61 |
03/19 | 865 | 869 | 840 | 855 | -0.47% | 680,000 | 1528億7309万 | -2.84% | 16.57 | 0.62 |
03/18 | 865 | 866 | 857 | 859 | +2.51% | 493,000 | 1535億8828万 | -2.5% | 16.65 | 0.63 |
03/17 | 842 | 847 | 831 | 838 | -1.3% | 643,000 | 1498億3351万 | -4.99% | 16.24 | 0.61 |
03/14 | 855 | 865 | 844 | 849 | -4.39% | 2,351,000 | 1518億29万 | -3.85% | 16.46 | 0.62 |
03/13 | 891 | 896 | 886 | 888 | -0.45% | 414,000 | 1587億7345万 | +0.68% | 17.21 | 0.65 |
03/12 | 901 | 908 | 892 | 892 | -3.36% | 611,000 | 1594億8865万 | +1.36% | 17.29 | 0.65 |
03/11 | 914 | 923 | 909 | 923 | +1.32% | 439,000 | 1650億3142万 | +5.25% | 17.89 | 0.67 |
03/10 | 918 | 919 | 906 | 911 | -0.65% | 473,000 | 1628億8583万 | +4.11% | 17.66 | 0.67 |
03/07 | 914 | 919 | 908 | 917 | +0.99% | 459,000 | 1639億5862万 | +4.8% | 17.77 | 0.67 |
03/06 | 896 | 911 | 885 | 908 | +2.02% | 569,000 | 1623億4943万 | +3.77% | 17.6 | 0.66 |
03/05 | 877 | 898 | 876 | 890 | +2.42% | 768,000 | 1591億3105万 | +1.48% | 17.25 | 0.65 |
03/04 | 854 | 870 | 854 | 869 | +0.7% | 519,000 | 1553億7627万 | -1.03% | 16.84 | 0.63 |
03/03 | 869 | 870 | 850 | 863 | -1.48% | 589,000 | 1543億348万 | -1.82% | 16.73 | 0.63 |
02/28 | 873 | 882 | 870 | 876 | +0.57% | 651,000 | 1566億2787万 | -0.57% | 16.98 | 0.64 |
02/27 | 872 | 876 | 862 | 871 | -0.8% | 606,000 | 1557億3387万 | -1.47% | 16.88 | 0.64 |
02/26 | 878 | 890 | 876 | 878 | -2.23% | 1,020,000 | 1569億8546万 | -1.01% | 17.02 | 0.64 |
02/25 | 902 | 904 | 886 | 898 | +1.13% | 1,736,000 | 1605億6144万 | +0.9% | 17.4 | 0.66 |
02/24 | 872 | 899 | 872 | 888 | -1.22% | 659,000 | 1587億7345万 | -0.45% | 17.21 | 0.65 |
02/21 | 862 | 900 | 862 | 899 | +4.66% | 511,000 | 1607億4024万 | +0.45% | 17.42 | 0.66 |
02/20 | 883 | 884 | 856 | 859 | -2.94% | 597,000 | 1535億8828万 | -4.13% | 16.65 | 0.63 |
02/19 | 877 | 888 | 877 | 885 | -1.56% | 389,000 | 1582億3706万 | -1.78% | 17.15 | 0.65 |
02/18 | 877 | 901 | 867 | 899 | +4.29% | 761,000 | 1607億4024万 | -0.33% | 17.42 | 0.66 |
02/17 | 850 | 869 | 842 | 862 | +0.94% | 525,000 | 1541億2468万 | -4.65% | 16.71 | 0.63 |
02/14 | 870 | 888 | 850 | 854 | -2.06% | 1,851,000 | 1526億9429万 | -5.95% | 16.55 | 0.62 |
02/13 | 879 | 890 | 869 | 872 | -1.13% | 703,000 | 1559億1267万 | -4.6% | 16.9 | 0.64 |
02/12 | 883 | 894 | 875 | 882 | +1.03% | 648,000 | 1577億66万 | -3.92% | 17.09 | 0.64 |
02/10 | 876 | 879 | 864 | 873 | +0.92% | 493,000 | 1560億9147万 | -5.21% | 16.92 | 0.64 |
02/07 | 848 | 866 | 846 | 865 | +5.1% | 591,000 | 1546億6108万 | -6.69% | 16.77 | 0.63 |
02/06 | 823 | 838 | 823 | 823 | -1.79% | 648,000 | 1471億5152万 | -11.7% | 15.95 | 0.6 |
02/05 | 839 | 850 | 818 | 838 | +1.45% | 792,000 | 1498億3351万 | -10.85% | 16.24 | 0.61 |
02/04 | 843 | 853 | 826 | 826 | -6.24% | 877,000 | 1476億8792万 | -12.59% | 16.01 | 0.6 |
02/03 | 893 | 896 | 881 | 881 | -2.65% | 593,000 | 1575億2186万 | -7.36% | 17.08 | 0.64 |
01/31 | 933 | 937 | 895 | 905 | -1.63% | 663,000 | 1618億1303万 | -5.24% | 17.54 | 0.66 |
01/30 | 910 | 920 | 904 | 920 | -3.16% | 780,000 | 1644億9502万 | -3.97% | 17.83 | 0.67 |
01/29 | 932 | 950 | 924 | 950 | +4.86% | 712,000 | 1698億5899万 | -0.94% | 18.41 | 0.69 |
01/28 | 890 | 909 | 888 | 906 | +1.57% | 739,000 | 1619億9183万 | -5.33% | 17.56 | 0.66 |
01/27 | 896 | 899 | 886 | 892 | -3.88% | 961,000 | 1594億8865万 | -6.69% | 17.29 | 0.65 |
01/24 | 929 | 935 | 916 | 928 | -1.69% | 1,172,000 | 1659億2541万 | -3.03% | 17.99 | 0.68 |
01/23 | 953 | 968 | 942 | 944 | -0.74% | 748,000 | 1687億8619万 | -1.26% | 18.3 | 0.69 |
01/22 | 940 | 952 | 927 | 951 | -0.21% | 918,000 | 1700億3779万 | -0.31% | 18.43 | 0.69 |
01/21 | 954 | 964 | 952 | 953 | +1.28% | 533,000 | 1703億9538万 | -0.1% | 18.47 | 0.7 |
01/20 | 956 | 956 | 941 | 941 | -2.18% | 553,000 | 1682億4980万 | -1.26% | 18.24 | 0.69 |
01/17 | 950 | 966 | 942 | 962 | +2.45% | 1,074,000 | 1720億457万 | +1.05% | 18.65 | 0.7 |
01/16 | 952 | 965 | 937 | 939 | -2.59% | 997,000 | 1678億9220万 | -1.16% | 18.2 | 0.69 |
01/15 | 937 | 971 | 934 | 964 | +6.17% | 1,465,000 | 1723億6217万 | +1.58% | 18.68 | 0.7 |
01/14 | 920 | 924 | 903 | 908 | -5.91% | 2,097,000 | 1623億4943万 | -4.32% | 17.6 | 0.66 |
01/10 | 954 | 966 | 949 | 965 | -0.31% | 1,823,000 | 1725億4097万 | +1.47% | 18.7 | 0.7 |
01/09 | 975 | 975 | 963 | 968 | -2.42% | 721,000 | 1730億7737万 | +1.89% | 18.76 | 0.71 |
01/08 | 969 | 992 | 969 | 992 | +3.01% | 490,000 | 1773億6854万 | +4.53% | 19.23 | 0.72 |
01/07 | 961 | 975 | 960 | 963 | -0.93% | 846,000 | 1721億8337万 | +1.8% | 18.66 | 0.7 |
01/06 | 992 | 1,008 | 970 | 972 | -3.86% | 1,466,000 | 1737億9256万 | +2.97% | 18.84 | 0.71 |
2013 |
12/30 | 991 | 1,013 | 991 | 1,011 | +1.1% | 675,000 | 1807億6572万 | +7.32% | 19.59 | 0.74 |
12/27 | 1,006 | 1,010 | 995 | 1,000 | -0.89% | 566,000 | 1787億9893万 | +6.72% | 19.38 | 0.73 |
12/26 | 992 | 1,010 | 989 | 1,009 | +2.64% | 708,000 | 1804億812万 | +8.15% | 19.56 | 0.74 |
12/25 | 974 | 984 | 970 | 983 | +1.13% | 778,000 | 1757億5935万 | +5.93% | 19.05 | 0.72 |
12/24 | 974 | 982 | 969 | 972 | 0% | 1,057,000 | 1737億9256万 | +5.08% | 18.84 | 0.71 |
12/20 | 970 | 974 | 963 | 972 | -0.21% | 790,000 | 1737億9256万 | +5.54% | 18.84 | 0.71 |
12/19 | 965 | 974 | 960 | 974 | +2.96% | 1,401,000 | 1741億5016万 | +6.1% | 18.88 | 0.71 |
12/18 | 915 | 947 | 915 | 946 | +4.19% | 1,611,000 | 1691億4379万 | +3.61% | 18.33 | 0.69 |
12/17 | 905 | 914 | 901 | 908 | +2.25% | 624,000 | 1623億4943万 | -0.11% | 17.6 | 0.66 |
12/16 | 913 | 915 | 888 | 888 | -2.52% | 475,000 | 1587億7345万 | -2.09% | 17.21 | 0.65 |
12/13 | 899 | 920 | 899 | 911 | +1.11% | 2,509,000 | 1628億8583万 | +0.77% | 17.66 | 0.67 |
12/12 | 899 | 907 | 893 | 901 | -0.77% | 769,000 | 1610億9784万 | +0.11% | 17.46 | 0.66 |
12/11 | 916 | 922 | 901 | 908 | -2.16% | 536,000 | 1623億4943万 | +1.34% | 17.6 | 0.66 |
12/10 | 940 | 942 | 925 | 928 | -1.69% | 686,000 | 1659億2541万 | +3.92% | 17.99 | 0.68 |
12/09 | 934 | 946 | 931 | 944 | +3.17% | 747,000 | 1687億8619万 | +6.07% | 18.3 | 0.69 |
12/06 | 892 | 918 | 892 | 915 | +1.78% | 836,000 | 1636億102万 | +3.27% | 17.73 | 0.67 |
12/05 | 926 | 931 | 897 | 899 | -3.75% | 879,000 | 1607億4024万 | +1.7% | 17.42 | 0.66 |
12/04 | 934 | 944 | 921 | 934 | -2.91% | 742,000 | 1669億9820万 | +5.9% | 18.1 | 0.68 |
12/03 | 956 | 965 | 945 | 962 | +1.8% | 1,188,000 | 1720億457万 | +9.44% | 18.64 | 0.7 |
12/02 | 926 | 946 | 926 | 945 | +1.18% | 609,000 | 1689億6499万 | +8% | 18.32 | 0.69 |
11/29 | 953 | 959 | 928 | 934 | -1.99% | 933,000 | 1669億9820万 | +7.36% | 18.1 | 0.68 |
11/28 | 926 | 953 | 926 | 953 | +3.25% | 1,060,000 | 1703億9538万 | +9.79% | 18.47 | 0.7 |
11/27 | 906 | 925 | 906 | 923 | +0.44% | 605,000 | 1650億3142万 | +6.83% | 17.89 | 0.67 |
11/26 | 906 | 925 | 904 | 919 | -0.33% | 663,000 | 1643億1622万 | +6.49% | 17.81 | 0.67 |
11/25 | 898 | 922 | 897 | 922 | +4.18% | 929,000 | 1648億5262万 | +6.96% | 17.87 | 0.67 |
11/22 | 910 | 910 | 883 | 885 | -1.78% | 1,037,000 | 1582億3706万 | +2.91% | 17.15 | 0.65 |
11/21 | 894 | 908 | 890 | 901 | +1.92% | 755,000 | 1610億9784万 | +4.89% | 17.46 | 0.66 |
11/20 | 893 | 894 | 883 | 884 | -0.67% | 441,000 | 1580億5826万 | +3.03% | 17.13 | 0.65 |
11/19 | 874 | 894 | 872 | 890 | +0.91% | 753,000 | 1591億3105万 | +3.97% | 17.25 | 0.65 |
11/18 | 895 | 895 | 877 | 882 | -0.11% | 564,000 | 1577億66万 | +3.28% | 17.09 | 0.64 |
11/15 | 881 | 892 | 871 | 883 | +1.85% | 1,155,000 | 1578億7946万 | +3.76% | 17.11 | 0.64 |
11/14 | 847 | 883 | 847 | 867 | +2.97% | 1,054,000 | 1550億1868万 | +2.24% | 16.8 | 0.63 |
11/13 | 842 | 847 | 835 | 842 | -0.94% | 546,000 | 1505億4870万 | -0.36% | 16.32 | 0.61 |
11/12 | 823 | 852 | 823 | 850 | +3.66% | 824,000 | 1519億7909万 | +0.95% | 16.47 | 0.62 |
11/11 | 820 | 826 | 814 | 820 | +1.86% | 610,000 | 1466億1512万 | -2.38% | 15.89 | 0.6 |
11/08 | 790 | 806 | 789 | 805 | +1.39% | 1,355,000 | 1439億3314万 | -3.94% | 15.6 | 0.59 |
11/07 | 847 | 847 | 789 | 794 | -6.48% | 1,008,000 | 1419億6635万 | -5.25% | 15.39 | 0.58 |
11/06 | 828 | 854 | 827 | 849 | +1.56% | 511,000 | 1518億29万 | +1.19% | 16.45 | 0.62 |
11/05 | 849 | 854 | 832 | 836 | -1.07% | 711,000 | 1494億7591万 | -0.24% | 16.2 | 0.61 |
11/01 | 870 | 870 | 841 | 845 | -2.2% | 592,000 | 1510億8510万 | +0.96% | 16.38 | 0.62 |
10/31 | 871 | 877 | 862 | 864 | -0.35% | 619,000 | 1544億8228万 | +3.23% | 16.75 | 0.63 |
10/30 | 860 | 871 | 858 | 867 | +2.36% | 694,000 | 1550億1868万 | +3.83% | 16.8 | 0.63 |