株価チャート
2013/08/20~2014/01/20
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 |
01/20 | 549 | 551 | 542 | 549 | +0.92% | 17,100 | 37億8195万 | +3.98% | 10.24 | 1.79 |
01/17 | 547 | 549 | 541 | 544 | -0.55% | 1,900 | 37億4750万 | +3.23% | 10.15 | 1.77 |
01/16 | 543 | 547 | 540 | 547 | +0.37% | 2,100 | 37億6817万 | +3.99% | 10.2 | 1.78 |
01/15 | 541 | 545 | 539 | 545 | +1.87% | 5,100 | 37億5439万 | +4.01% | 10.16 | 1.78 |
01/14 | 540 | 541 | 534 | 535 | +0.19% | 5,400 | 36億8550万 | +2.1% | 9.98 | 1.75 |
01/10 | 535 | 535 | 532 | 534 | +0.75% | 500 | 36億7861万 | +2.1% | 9.96 | 1.74 |
01/09 | 528 | 534 | 528 | 530 | +0.57% | 8,300 | 36億5106万 | +1.53% | 9.88 | 1.73 |
01/08 | 532 | 532 | 525 | 527 | 0% | 3,700 | 36億3039万 | +0.96% | 9.83 | 1.72 |
01/07 | 525 | 527 | 524 | 527 | +0.96% | 1,500 | 36億3039万 | +1.15% | 9.83 | 1.72 |
01/06 | 525 | 536 | 522 | 522 | +0.19% | 7,600 | 35億9595万 | +0.19% | 9.74 | 1.7 |
2013 |
12/30 | 525 | 527 | 512 | 521 | -0.38% | 7,200 | 35億8906万 | 0% | 11.59 | 2.03 |
12/27 | 512 | 523 | 509 | 523 | +3.98% | 4,300 | 36億284万 | +0.38% | 11.63 | 2.04 |
12/26 | 514 | 514 | 500 | 503 | -0.4% | 6,200 | 34億6506万 | -3.45% | 11.19 | 1.96 |
12/25 | 501 | 510 | 501 | 505 | +0.8% | 9,400 | 34億7884万 | -3.07% | 11.23 | 1.96 |
12/24 | 512 | 512 | 501 | 501 | -2.53% | 12,800 | 34億5128万 | -3.84% | 11.14 | 1.95 |
12/20 | 522 | 522 | 511 | 514 | -0.19% | 2,500 | 35億4084万 | -1.53% | 11.43 | 2 |
12/19 | 530 | 530 | 512 | 515 | -1.53% | 7,200 | 35億4773万 | -1.15% | 11.46 | 2 |
12/18 | 529 | 530 | 523 | 523 | -1.13% | 3,100 | 36億284万 | +0.38% | 11.63 | 2.04 |
12/17 | 532 | 540 | 529 | 529 | -0.38% | 4,700 | 36億4417万 | +1.73% | 11.77 | 2.06 |
12/16 | 541 | 543 | 531 | 531 | -0.93% | 10,900 | 36億5795万 | +2.31% | 11.81 | 2.07 |
12/13 | 544 | 544 | 532 | 536 | -1.47% | 8,400 | 36億9239万 | +3.47% | 11.92 | 2.09 |
12/12 | 530 | 560 | 527 | 544 | +2.84% | 25,800 | 37億4750万 | +5.43% | 12.1 | 2.12 |
12/11 | 535 | 538 | 523 | 529 | -1.12% | 9,400 | 36億4417万 | +2.72% | 11.77 | 2.06 |
12/10 | 523 | 535 | 521 | 535 | +2.29% | 15,700 | 36億8550万 | +4.09% | 11.9 | 2.08 |
12/09 | 521 | 528 | 521 | 523 | +0.19% | 8,700 | 36億284万 | +2.15% | 11.63 | 2.04 |
12/06 | 521 | 523 | 519 | 522 | +0.58% | 6,800 | 35億9595万 | +2.15% | 11.61 | 2.03 |
12/05 | 515 | 519 | 515 | 519 | 0% | 5,400 | 35億7528万 | +1.76% | 11.55 | 2.02 |
12/04 | 522 | 524 | 518 | 519 | -0.38% | 9,400 | 35億7528万 | +1.76% | 11.55 | 2.02 |
12/03 | 531 | 543 | 521 | 521 | -1.7% | 3,600 | 35億8906万 | +2.36% | 11.59 | 2.03 |
12/02 | 513 | 540 | 513 | 530 | +3.52% | 21,000 | 36億5106万 | +4.33% | 11.79 | 2.06 |
11/29 | 515 | 515 | 511 | 512 | -0.39% | 9,700 | 35億2706万 | +0.99% | 11.39 | 1.99 |
11/28 | 518 | 518 | 514 | 514 | 0% | 2,100 | 35億4084万 | +1.58% | 11.43 | 2 |
11/27 | 511 | 517 | 510 | 514 | +0.39% | 3,300 | 35億4084万 | +1.58% | 11.43 | 2 |
11/26 | 520 | 526 | 512 | 512 | -1.35% | 4,200 | 35億2706万 | +1.19% | 11.39 | 1.99 |
11/25 | 533 | 549 | 513 | 519 | -1.89% | 31,700 | 35億7528万 | +2.57% | 11.55 | 2.02 |
11/22 | 520 | 533 | 517 | 529 | +2.32% | 28,400 | 36億4417万 | +4.55% | 11.77 | 2.06 |
11/21 | 508 | 517 | 508 | 517 | +1.77% | 300 | 35億6150万 | +2.38% | 11.5 | 2.01 |
11/20 | 514 | 519 | 508 | 508 | -1.17% | 6,000 | 34億9951万 | +0.59% | 11.3 | 1.98 |
11/19 | 504 | 515 | 504 | 514 | +0.78% | 10,200 | 35億4084万 | +1.98% | 11.43 | 2 |
11/18 | 507 | 510 | 507 | 510 | +1.39% | 9,300 | 35億1328万 | +1.59% | 11.35 | 1.98 |
11/15 | 506 | 506 | 503 | 503 | -0.59% | 2,300 | 34億6506万 | +0.4% | 11.19 | 1.96 |
11/14 | 504 | 506 | 500 | 506 | 0% | 3,400 | 34億8573万 | +1.2% | 11.26 | 1.97 |
11/13 | 508 | 515 | 504 | 506 | +0.4% | 14,800 | 34億8573万 | +1.4% | 11.26 | 1.97 |
11/12 | 496 | 504 | 494 | 504 | +1.61% | 4,900 | 34億7195万 | +1% | 11.21 | 1.96 |
11/11 | 508 | 510 | 495 | 496 | -1.39% | 5,300 | 34億1684万 | -0.6% | 11.03 | 1.93 |
11/08 | 500 | 503 | 490 | 503 | +0.6% | 7,100 | 34億6506万 | +0.8% | 11.19 | 1.96 |
11/07 | 500 | 500 | 495 | 500 | -0.6% | 400 | 34億4440万 | +0.2% | 11.12 | 1.95 |
11/06 | 500 | 504 | 498 | 503 | +0.8% | 900 | 34億6506万 | +0.8% | 11.19 | 1.96 |
11/05 | 498 | 500 | 498 | 499 | +0.4% | 600 | 34億3751万 | 0% | 11.1 | 1.94 |
11/01 | 505 | 505 | 495 | 497 | -0.8% | 7,000 | 34億2373万 | -0.4% | 11.06 | 1.93 |
10/31 | 498 | 501 | 498 | 501 | -0.2% | 500 | 34億5128万 | +0.2% | 11.14 | 1.95 |
10/30 | 506 | 508 | 490 | 502 | +0.2% | 6,300 | 34億5817万 | +0.4% | 11.17 | 1.95 |
10/29 | 501 | 501 | 501 | 501 | -0.2% | 100 | 34億5128万 | 0% | 11.14 | 1.95 |
10/28 | 508 | 508 | 500 | 502 | +0.6% | 2,800 | 34億5817万 | +0.2% | 11.17 | 1.95 |
10/25 | 504 | 510 | 499 | 499 | -0.4% | 2,500 | 34億3751万 | -0.6% | 11.1 | 1.94 |
10/24 | 504 | 504 | 496 | 501 | -2.53% | 2,900 | 34億5128万 | -0.2% | 11.14 | 1.95 |
10/23 | 504 | 514 | 499 | 514 | +1.18% | 3,900 | 35億4084万 | +2.19% | 11.43 | 2 |
10/22 | 500 | 508 | 488 | 508 | -0.97% | 12,900 | 34億9951万 | +0.99% | 11.3 | 1.98 |
10/21 | 515 | 516 | 505 | 513 | -0.39% | 8,500 | 35億3395万 | +1.99% | 11.41 | 2 |
10/18 | 501 | 515 | 501 | 515 | +0.98% | 15,400 | 35億4773万 | +2.18% | 11.46 | 2 |
10/17 | 504 | 514 | 499 | 510 | +1.8% | 15,000 | 35億1328万 | +1.19% | 11.35 | 1.98 |
10/16 | 491 | 502 | 484 | 501 | +2.66% | 25,500 | 34億5128万 | -0.79% | 11.14 | 1.95 |
10/15 | 483 | 488 | 481 | 488 | +1.67% | 4,800 | 33億6173万 | -3.37% | 10.86 | 1.9 |
10/11 | 485 | 485 | 476 | 480 | +2.13% | 3,400 | 33億662万 | -5.14% | 10.68 | 1.87 |
10/10 | 488 | 488 | 468 | 470 | -1.47% | 34,300 | 32億3773万 | -7.3% | 10.46 | 1.83 |
10/09 | 490 | 490 | 475 | 477 | -3.44% | 19,900 | 32億8595万 | -6.1% | 10.61 | 1.86 |
10/08 | 499 | 499 | 480 | 494 | -1% | 6,700 | 34億306万 | -2.95% | 10.99 | 1.92 |
10/07 | 501 | 504 | 496 | 499 | -0.99% | 3,300 | 34億3751万 | -2.16% | 11.1 | 1.94 |
10/04 | 500 | 505 | 500 | 504 | +0.6% | 700 | 34億7195万 | -1.18% | 11.21 | 1.96 |
10/03 | 498 | 506 | 495 | 501 | +2.24% | 3,100 | 34億5128万 | -1.76% | 11.14 | 1.95 |
10/02 | 500 | 505 | 490 | 490 | -2% | 10,300 | 33億7551万 | -3.92% | 10.9 | 1.91 |
10/01 | 506 | 508 | 500 | 500 | -1.19% | 2,200 | 34億4440万 | -2.15% | 11.12 | 1.95 |
09/30 | 504 | 508 | 498 | 506 | 0% | 4,000 | 34億8573万 | -0.98% | 11.26 | 1.97 |
09/27 | 505 | 511 | 505 | 506 | -0.59% | 500 | 34億8573万 | -1.17% | 11.26 | 1.97 |
09/26 | 495 | 515 | 495 | 509 | -1.17% | 7,400 | 35億639万 | -0.59% | 11.32 | 1.98 |
09/25 | 520 | 520 | 512 | 515 | -0.96% | 1,900 | 35億4773万 | +0.59% | 11.46 | 2 |
09/24 | 510 | 520 | 508 | 520 | +1.96% | 7,000 | 35億8217万 | +1.56% | 11.57 | 2.02 |
09/20 | 512 | 514 | 506 | 510 | -0.78% | 7,500 | 35億1328万 | -0.2% | 11.35 | 1.98 |
09/19 | 518 | 518 | 510 | 514 | -0.39% | 6,500 | 35億4084万 | +0.78% | 11.43 | 2 |
09/18 | 519 | 519 | 513 | 516 | -0.19% | 3,200 | 35億5462万 | +1.18% | 11.48 | 2.01 |
09/17 | 511 | 523 | 511 | 517 | +0.58% | 5,900 | 35億6150万 | +1.57% | 11.5 | 2.01 |
09/13 | 515 | 520 | 508 | 514 | -0.19% | 13,300 | 35億4084万 | +0.98% | 11.43 | 2 |
09/12 | 519 | 521 | 514 | 515 | -1.34% | 1,900 | 35億4773万 | +1.38% | 11.46 | 2 |
09/11 | 525 | 525 | 522 | 522 | -1.32% | 6,400 | 35億9595万 | +2.76% | 11.61 | 2.03 |
09/10 | 521 | 530 | 519 | 529 | +1.93% | 10,800 | 36億4417万 | +4.34% | 11.77 | 2.06 |
09/09 | 526 | 533 | 515 | 519 | +2.77% | 20,500 | 35億7528万 | +2.57% | 11.55 | 2.02 |
09/06 | 510 | 521 | 500 | 505 | -0.98% | 14,800 | 34億7884万 | 0% | 11.23 | 1.96 |
09/05 | 502 | 510 | 502 | 510 | -0.39% | 2,800 | 35億1328万 | +0.99% | 11.35 | 1.98 |
09/04 | 505 | 512 | 505 | 512 | +0.99% | 800 | 35億2706万 | +1.39% | 11.39 | 1.99 |
09/03 | 511 | 511 | 502 | 507 | +0.8% | 3,000 | 34億9262万 | +0.6% | 11.28 | 1.97 |
09/02 | 499 | 512 | 498 | 503 | +0.2% | 13,500 | 34億6506万 | 0% | 11.19 | 1.96 |
08/30 | 498 | 502 | 495 | 502 | -0.79% | 3,400 | 34億5817万 | -0.2% | 11.17 | 1.95 |
08/29 | 509 | 509 | 490 | 506 | -0.78% | 8,800 | 34億8573万 | +0.6% | 11.26 | 1.97 |
08/28 | 504 | 514 | 501 | 510 | +1.19% | 4,100 | 35億1328万 | +1.59% | 11.35 | 1.98 |
08/27 | 505 | 508 | 504 | 504 | -0.79% | 2,100 | 34億7195万 | +0.4% | 11.21 | 1.96 |
08/26 | 513 | 513 | 508 | 508 | +0.2% | 4,000 | 34億9951万 | +1.2% | 11.3 | 1.98 |
08/23 | 500 | 510 | 500 | 507 | -0.59% | 8,200 | 34億9262万 | +1% | 11.28 | 1.97 |
08/22 | 510 | 518 | 506 | 510 | 0% | 7,000 | 35億1328万 | +1.8% | 11.35 | 1.98 |
08/21 | 510 | 515 | 510 | 510 | -1.92% | 5,900 | 35億1328万 | +1.8% | 11.35 | 1.98 |
08/20 | 508 | 525 | 502 | 520 | +4% | 24,100 | 35億8217万 | +3.79% | 11.57 | 2.02 |