株価チャート
2013/12/17~2014/07/17
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 |
---|
2022 | 4/1, 株式分割 1→2 |
2014 |
07/17 | 825 | 825 | 819 | 822 | -0.48% | 12,600 | 66億2408万 | +1.29% | 7.16 | 0.54 |
07/16 | 825 | 826 | 819 | 826 | -0.24% | 24,200 | 66億5633万 | +2.04% | 7.2 | 0.55 |
07/15 | 820 | 828 | 820 | 828 | +0.42% | 24,800 | 66億7246万 | +2.67% | 7.22 | 0.55 |
07/14 | 816 | 824 | 815 | 824 | +1.04% | 31,400 | 66億4424万 | +2.49% | 7.19 | 0.54 |
07/11 | 815 | 818 | 812 | 816 | +0.12% | 21,000 | 65億7570万 | +1.68% | 7.11 | 0.54 |
07/10 | 813 | 821 | 807 | 815 | +0.25% | 63,200 | 65億6763万 | +1.81% | 7.1 | 0.54 |
07/09 | 815 | 817 | 811 | 813 | -0.31% | 20,400 | 65億5151万 | +1.82% | 7.09 | 0.54 |
07/08 | 818 | 818 | 813 | 815 | -0.31% | 18,600 | 65億7167万 | +2.39% | 7.11 | 0.54 |
07/07 | 815 | 819 | 815 | 818 | +0.55% | 18,600 | 65億9182万 | +2.96% | 7.13 | 0.54 |
07/04 | 815 | 818 | 812 | 813 | +0.06% | 12,000 | 65億5554万 | +2.65% | 7.09 | 0.54 |
07/03 | 815 | 815 | 812 | 813 | +0.06% | 9,400 | 65億5151万 | +2.85% | 7.09 | 0.54 |
07/02 | 816 | 817 | 812 | 812 | -0.49% | 17,800 | 65億4748万 | +3.05% | 7.08 | 0.54 |
07/01 | 815 | 817 | 810 | 816 | +0.43% | 19,200 | 65億7973万 | +3.82% | 7.12 | 0.54 |
06/30 | 811 | 813 | 803 | 813 | +0.62% | 15,000 | 65億5151万 | +3.64% | 7.09 | 0.54 |
06/27 | 810 | 814 | 800 | 808 | -0.19% | 42,000 | 65億1119万 | +3.26% | 7.04 | 0.53 |
06/26 | 808 | 809 | 804 | 809 | +0.19% | 15,800 | 65億2329万 | +3.59% | 7.06 | 0.53 |
06/25 | 804 | 810 | 804 | 808 | +0.44% | 22,400 | 65億1119万 | +3.66% | 7.04 | 0.53 |
06/24 | 810 | 810 | 804 | 804 | -0.12% | 18,400 | 64億8297万 | +3.47% | 7.01 | 0.53 |
06/23 | 815 | 815 | 803 | 805 | -0.74% | 26,600 | 64億9103万 | +3.74% | 7.02 | 0.53 |
06/20 | 810 | 812 | 803 | 811 | +0.43% | 18,200 | 65億3941万 | +4.78% | 7.07 | 0.54 |
06/19 | 816 | 817 | 804 | 808 | -0.86% | 21,000 | 65億1119万 | +4.46% | 7.04 | 0.53 |
06/18 | 819 | 820 | 795 | 815 | +1.31% | 46,800 | 65億6763万 | +5.64% | 7.1 | 0.54 |
06/17 | 785 | 804 | 785 | 804 | +2.55% | 64,600 | 64億8297万 | +4.55% | 7.01 | 0.53 |
06/16 | 775 | 787 | 775 | 784 | +1.55% | 23,200 | 63億2170万 | +2.22% | 6.84 | 0.52 |
06/13 | 772 | 775 | 767 | 772 | 0% | 21,000 | 62億2494万 | +0.78% | 6.73 | 0.51 |
06/12 | 770 | 772 | 766 | 772 | +0.32% | 12,000 | 62億2494万 | +0.92% | 6.73 | 0.51 |
06/11 | 770 | 770 | 763 | 770 | +0.26% | 22,200 | 62億478万 | +0.59% | 6.71 | 0.51 |
06/10 | 772 | 772 | 767 | 768 | -0.26% | 9,000 | 61億8865万 | +0.46% | 6.69 | 0.51 |
06/09 | 777 | 777 | 766 | 770 | +0.39% | 16,800 | 62億478万 | +0.72% | 6.71 | 0.51 |
06/06 | 764 | 767 | 764 | 767 | +0.46% | 2,800 | 61億8059万 | +0.46% | 6.68 | 0.51 |
06/05 | 765 | 769 | 761 | 763 | -0.26% | 15,000 | 61億5237万 | 0% | 6.65 | 0.5 |
06/04 | 766 | 768 | 765 | 765 | -0.07% | 4,200 | 61億6850万 | +0.26% | 6.67 | 0.51 |
06/03 | 770 | 773 | 766 | 766 | -0.58% | 7,000 | 61億7253万 | +0.46% | 6.68 | 0.51 |
06/02 | 770 | 770 | 760 | 770 | +1.12% | 9,000 | 62億881万 | +1.05% | 6.72 | 0.51 |
05/30 | 765 | 765 | 760 | 762 | -0.13% | 27,400 | 61億4027万 | +0.07% | 6.64 | 0.5 |
05/29 | 766 | 766 | 763 | 763 | -0.39% | 60,400 | 61億4834万 | +0.33% | 6.65 | 0.5 |
05/28 | 765 | 775 | 765 | 766 | -0.52% | 36,000 | 61億7253万 | +0.59% | 6.68 | 0.51 |
05/27 | 768 | 771 | 768 | 770 | +0.2% | 5,000 | 62億478万 | +1.25% | 6.71 | 0.51 |
05/26 | 770 | 773 | 768 | 768 | 0% | 4,800 | 61億9269万 | +1.05% | 6.7 | 0.51 |
05/23 | 760 | 769 | 760 | 768 | +0.85% | 10,200 | 61億9269万 | +1.19% | 6.7 | 0.51 |
05/22 | 765 | 770 | 757 | 762 | +0.07% | 9,600 | 61億4027万 | +0.46% | 6.64 | 0.5 |
05/21 | 766 | 770 | 761 | 761 | -0.85% | 8,800 | 61億3624万 | +0.53% | 6.64 | 0.5 |
05/20 | 772 | 772 | 768 | 768 | +0.33% | 7,000 | 61億8865万 | +1.39% | 6.69 | 0.51 |
05/19 | 775 | 775 | 765 | 765 | -1.29% | 5,400 | 61億6850万 | +1.19% | 6.67 | 0.51 |
05/16 | 767 | 776 | 767 | 775 | -0.26% | 9,000 | 62億4913万 | +2.38% | 6.76 | 0.51 |
05/15 | 776 | 780 | 768 | 777 | +2.3% | 68,200 | 62億6526万 | +2.64% | 6.78 | 0.51 |
05/14 | 751 | 760 | 751 | 760 | +1.2% | 10,200 | 61億2415万 | +0.33% | 6.62 | 0.5 |
05/13 | 755 | 756 | 750 | 751 | -0.27% | 7,800 | 60億5158万 | -0.99% | 6.55 | 0.5 |
05/12 | 753 | 756 | 749 | 753 | +0.13% | 12,200 | 60億6770万 | -0.99% | 6.56 | 0.5 |
05/09 | 758 | 760 | 751 | 752 | -1.12% | 15,800 | 60億5964万 | -1.25% | 6.55 | 0.5 |
05/08 | 765 | 766 | 756 | 760 | 0% | 6,600 | 61億2818万 | -0.39% | 6.63 | 0.5 |
05/07 | 760 | 760 | 751 | 760 | -0.39% | 4,000 | 61億2818万 | -0.52% | 6.63 | 0.5 |
05/02 | 758 | 765 | 754 | 763 | +0.93% | 8,200 | 61億5237万 | -0.13% | 6.65 | 0.5 |
05/01 | 751 | 756 | 751 | 756 | -0.2% | 5,000 | 60億9593万 | -1.05% | 6.59 | 0.5 |
04/30 | 754 | 758 | 750 | 758 | +1% | 14,200 | 61億802万 | -1.24% | 6.61 | 0.5 |
04/28 | 750 | 750 | 748 | 750 | -0.27% | 8,800 | 60億4755万 | -2.47% | 6.54 | 0.5 |
04/25 | 753 | 753 | 750 | 752 | -0.33% | 8,200 | 60億6367万 | -2.59% | 6.56 | 0.5 |
04/24 | 753 | 755 | 747 | 755 | +0.33% | 7,400 | 60億8383万 | -2.65% | 6.58 | 0.5 |
04/23 | 758 | 758 | 750 | 752 | +0.27% | 6,400 | 60億6367万 | -3.34% | 6.56 | 0.5 |
04/22 | 772 | 772 | 748 | 750 | -2.09% | 22,600 | 60億4755万 | -3.97% | 6.54 | 0.5 |
04/21 | 762 | 768 | 756 | 766 | +0.86% | 8,400 | 61億7656万 | -2.42% | 6.68 | 0.51 |
04/18 | 752 | 760 | 750 | 760 | +1.13% | 9,200 | 61億2415万 | -3.49% | 6.62 | 0.5 |
04/17 | 755 | 757 | 749 | 751 | -0.46% | 8,600 | 60億5561万 | -5.06% | 6.55 | 0.5 |
04/16 | 750 | 755 | 750 | 755 | +1.28% | 8,800 | 60億8383万 | -4.97% | 6.58 | 0.5 |
04/15 | 750 | 750 | 743 | 745 | +0.27% | 6,400 | 60億723万 | -6.52% | 6.5 | 0.49 |
04/14 | 750 | 750 | 743 | 743 | -0.54% | 12,000 | 59億9110万 | -7.24% | 6.48 | 0.49 |
04/11 | 750 | 754 | 747 | 747 | -1.71% | 29,800 | 60億2335万 | -7.2% | 6.51 | 0.49 |
04/10 | 770 | 770 | 760 | 760 | -0.72% | 28,000 | 61億2818万 | -5.94% | 6.63 | 0.5 |
04/09 | 766 | 768 | 763 | 766 | -1.23% | 13,400 | 61億7253万 | -5.61% | 6.68 | 0.51 |
04/08 | 782 | 783 | 760 | 775 | -1.71% | 16,800 | 62億4913万 | -4.79% | 6.76 | 0.51 |
04/07 | 798 | 800 | 789 | 789 | -0.69% | 16,200 | 63億5799万 | -3.37% | 6.88 | 0.52 |
04/04 | 791 | 796 | 787 | 794 | +0.38% | 5,600 | 64億233万 | -2.93% | 6.92 | 0.52 |
04/03 | 797 | 797 | 781 | 791 | +0.51% | 8,200 | 63億7814万 | -3.54% | 6.9 | 0.52 |
04/02 | 796 | 796 | 785 | 787 | -0.63% | 10,400 | 63億4589万 | -4.26% | 6.86 | 0.52 |
04/01 | 784 | 792 | 776 | 792 | +1.73% | 17,600 | 63億8621万 | -4% | 6.91 | 0.52 |
03/31 | 784 | 784 | 768 | 779 | +1.43% | 19,200 | 62億7735万 | -5.86% | 5.94 | 0.55 |
03/28 | 770 | 770 | 763 | 768 | -0.45% | 40,000 | 61億8865万 | -7.42% | 5.86 | 0.54 |
03/27 | 764 | 785 | 763 | 771 | -5.4% | 77,400 | 62億1688万 | -7.33% | 5.88 | 0.54 |
03/26 | 818 | 821 | 812 | 815 | -0.43% | 73,200 | 65億7167万 | -2.4% | 6.22 | 0.57 |
03/25 | 825 | 825 | 816 | 819 | -0.55% | 46,000 | 65億9989万 | -2.09% | 6.24 | 0.58 |
03/24 | 825 | 831 | 815 | 823 | +0.37% | 55,400 | 66億3617万 | -1.79% | 6.28 | 0.58 |
03/20 | 838 | 838 | 802 | 820 | -2.09% | 71,200 | 66億1198万 | -2.15% | 6.26 | 0.58 |
03/19 | 838 | 838 | 834 | 838 | +0.48% | 25,000 | 67億5309万 | -0.3% | 6.39 | 0.59 |
03/18 | 833 | 837 | 833 | 834 | +0.06% | 25,200 | 67億2084万 | -0.89% | 6.36 | 0.59 |
03/17 | 838 | 839 | 833 | 833 | -0.18% | 26,000 | 67億1681万 | -0.95% | 6.35 | 0.59 |
03/14 | 835 | 837 | 831 | 835 | -0.42% | 48,600 | 67億2890万 | -0.89% | 6.37 | 0.59 |
03/13 | 834 | 843 | 834 | 838 | +0.12% | 18,800 | 67億5712万 | -0.36% | 6.39 | 0.59 |
03/12 | 835 | 837 | 834 | 837 | +0.12% | 12,200 | 67億4906万 | -0.36% | 6.39 | 0.59 |
03/11 | 834 | 839 | 834 | 836 | -0.18% | 21,200 | 67億4100万 | -0.24% | 6.38 | 0.59 |
03/10 | 841 | 843 | 835 | 838 | -0.18% | 24,800 | 67億5309万 | -0.06% | 6.39 | 0.59 |
03/07 | 835 | 839 | 830 | 839 | +0.72% | 28,800 | 67億6519万 | +0.24% | 6.4 | 0.59 |
03/06 | 835 | 837 | 831 | 833 | -0.06% | 25,000 | 67億1681万 | -0.6% | 6.35 | 0.59 |
03/05 | 842 | 842 | 833 | 834 | 0% | 20,000 | 67億2084万 | -0.66% | 6.36 | 0.59 |
03/04 | 837 | 837 | 827 | 834 | +0.24% | 14,800 | 67億2084万 | -0.66% | 6.36 | 0.59 |
03/03 | 831 | 837 | 828 | 832 | -1.25% | 41,200 | 67億471万 | -1.01% | 6.34 | 0.58 |
02/28 | 842 | 842 | 825 | 842 | -0.36% | 40,600 | 67億8938万 | +0.12% | 6.42 | 0.59 |
02/27 | 850 | 850 | 841 | 845 | +0.06% | 26,800 | 68億1357万 | +0.36% | 6.45 | 0.59 |
02/26 | 836 | 845 | 836 | 845 | +0.42% | 17,400 | 68億954万 | +0.18% | 6.44 | 0.59 |
02/25 | 838 | 845 | 837 | 841 | +0.06% | 23,200 | 67億8131万 | -0.47% | 6.42 | 0.59 |
02/24 | 843 | 845 | 840 | 841 | -0.47% | 21,600 | 67億7728万 | -0.65% | 6.41 | 0.59 |
02/21 | 843 | 845 | 841 | 845 | +0.24% | 23,600 | 68億954万 | -0.41% | 6.44 | 0.59 |
02/20 | 843 | 848 | 841 | 843 | -0.35% | 16,200 | 67億9341万 | -0.65% | 6.43 | 0.59 |
02/19 | 843 | 846 | 842 | 846 | +0.12% | 7,800 | 68億1760万 | -0.53% | 6.45 | 0.59 |
02/18 | 850 | 852 | 840 | 845 | -0.59% | 33,000 | 68億954万 | -0.88% | 6.44 | 0.59 |
02/17 | 853 | 863 | 844 | 850 | +0.77% | 45,400 | 68億4985万 | -0.41% | 6.48 | 0.6 |
02/14 | 855 | 860 | 830 | 843 | -2.26% | 97,000 | 67億9744万 | -1.29% | 6.43 | 0.59 |
02/13 | 866 | 867 | 855 | 863 | +0.47% | 51,400 | 69億5468万 | +1% | 6.58 | 0.61 |
02/12 | 849 | 859 | 846 | 859 | +1.48% | 57,800 | 69億2242万 | +0.64% | 6.55 | 0.6 |
02/10 | 840 | 847 | 835 | 846 | +1.38% | 43,200 | 68億2163万 | -0.82% | 6.45 | 0.59 |
02/07 | 828 | 844 | 828 | 835 | +1.83% | 33,600 | 67億2890万 | -2.17% | 6.37 | 0.59 |
02/06 | 810 | 820 | 810 | 820 | +1.24% | 12,800 | 66億795万 | -3.93% | 6.25 | 0.58 |
02/05 | 810 | 812 | 788 | 810 | +2.47% | 43,800 | 65億2732万 | -5.1% | 6.18 | 0.57 |
02/04 | 810 | 810 | 780 | 790 | -4.76% | 128,400 | 63億7008万 | -7.28% | 6.03 | 0.56 |
02/03 | 816 | 830 | 814 | 830 | -0.54% | 94,600 | 66億8859万 | -2.75% | 6.33 | 0.58 |
01/31 | 841 | 845 | 828 | 834 | -1.53% | 63,600 | 67億2487万 | -2.23% | 6.36 | 0.59 |
01/30 | 850 | 850 | 838 | 847 | -0.82% | 61,800 | 68億2969万 | -0.59% | 6.46 | 0.6 |
01/29 | 855 | 858 | 851 | 854 | +0.77% | 31,000 | 68億8614万 | +0.35% | 6.51 | 0.6 |
01/28 | 846 | 868 | 843 | 848 | +0.59% | 43,200 | 68億3373万 | -0.29% | 6.47 | 0.6 |
01/27 | 841 | 849 | 841 | 843 | -2.09% | 97,400 | 67億9341万 | - | 6.43 | 0.59 |
01/24 | 863 | 870 | 859 | 861 | -1.66% | 87,000 | 69億3855万 | - | 6.56 | 0.6 |
01/23 | 879 | 881 | 870 | 875 | -0.34% | 52,000 | 70億5547万 | - | 6.68 | 0.62 |
01/22 | 881 | 881 | 875 | 878 | -0.28% | 46,600 | 70億7966万 | - | 6.7 | 0.62 |
01/21 | 889 | 890 | 876 | 881 | -0.06% | 69,400 | 70億9982万 | - | 6.72 | 0.62 |
01/20 | 875 | 885 | 873 | 881 | +0.97% | 41,600 | 71億385万 | - | 6.72 | 0.62 |
01/17 | 861 | 873 | 857 | 873 | +1.39% | 71,200 | 70億3531万 | - | 6.66 | 0.61 |
01/16 | 888 | 898 | 855 | 861 | -2.93% | 235,000 | 66億4822万 | - | 6.28 | 0.58 |
01/15 | 893 | 907 | 875 | 887 | -0.23% | 156,600 | 68億4909万 | - | 6.47 | 0.6 |
01/14 | 877 | 906 | 875 | 889 | +1.78% | 387,600 | 68億6455万 | - | 6.49 | 0.6 |
01/10 | 865 | 874 | 859 | 873 | +0.92% | 117,400 | 67億4479万 | - | 6.37 | 0.59 |
01/09 | 853 | 872 | 853 | 865 | +1.7% | 141,000 | 66億8299万 | - | 6.32 | 0.58 |
01/08 | 845 | 853 | 839 | 851 | +1.13% | 170,200 | 65億7096万 | - | 6.21 | 0.57 |
01/07 | 846 | 850 | 833 | 841 | -1.18% | 100,200 | 64億9756万 | - | 6.14 | 0.57 |
01/06 | 854 | 860 | 835 | 851 | +0.12% | 126,200 | 65億7482万 | - | 6.21 | 0.57 |
2013 |
12/30 | 835 | 867 | 833 | 850 | +2.72% | 255,600 | 65億6710万 | - | 6.21 | 0.57 |
12/27 | 827 | 828 | 811 | 828 | +0.73% | 99,200 | 63億9326万 | - | 6.04 | 0.56 |
12/26 | 803 | 828 | 803 | 822 | +2.37% | 150,000 | 63億4690万 | - | 6 | 0.55 |
12/25 | 812 | 814 | 802 | 803 | -1.11% | 151,800 | 62億11万 | - | 5.86 | 0.54 |
12/24 | 825 | 828 | 809 | 812 | -0.61% | 115,400 | 62億6964万 | - | 5.93 | 0.55 |
12/20 | 827 | 834 | 813 | 817 | -0.49% | 185,800 | 63億827万 | - | 5.96 | 0.55 |
12/19 | 829 | 841 | 820 | 821 | -0.24% | 175,400 | 63億3918万 | - | 5.99 | 0.55 |
12/18 | 818 | 858 | 812 | 823 | -0.78% | 676,800 | 63億5463万 | - | 6.01 | 0.55 |
12/17 | 880 | 944 | 826 | 829 | 0% | 5,003,600 | 64億485万 | - | 6.05 | 0.56 |