株価チャート
2013/09/10~2014/03/31
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 | 505 | 513 | 505 | 511 | -2.67% | 2,300 | 24億9572万 | -3.22% | 9.11 | 0.53 |
03/28 | 525 | 525 | 525 | 525 | -0.19% | 400 | 25億6410万 | -0.76% | 9.36 | 0.55 |
03/27 | 526 | 526 | 526 | 526 | -0.19% | 400 | 25億6898万 | -0.75% | 9.38 | 0.55 |
03/26 | 527 | 527 | 527 | 527 | +1.93% | 400 | 25億7386万 | -0.57% | 9.4 | 0.55 |
03/24 | 517 | 517 | 517 | 517 | 0% | 100 | 25億2502万 | -2.45% | 9.22 | 0.54 |
03/20 | 517 | 517 | 517 | 517 | +0.58% | 100 | 25億2502万 | -2.64% | 9.22 | 0.54 |
03/18 | 524 | 524 | 514 | 514 | -3.2% | 600 | 25億1037万 | -3.38% | 9.17 | 0.53 |
03/13 | 531 | 531 | 531 | 531 | +0.57% | 1,500 | 25億9340万 | -0.38% | 9.47 | 0.55 |
03/12 | 530 | 530 | 528 | 528 | -0.38% | 800 | 25億7875万 | -1.12% | 9.42 | 0.55 |
03/11 | 530 | 530 | 530 | 530 | 0% | 400 | 25億8852万 | -0.75% | 9.45 | 0.55 |
03/10 | 530 | 530 | 530 | 530 | +1.53% | 500 | 25億8852万 | -0.75% | 9.45 | 0.55 |
03/07 | 538 | 538 | 522 | 522 | -1.14% | 4,700 | 25億4944万 | -2.25% | 9.31 | 0.54 |
03/05 | 528 | 528 | 528 | 528 | -1.86% | 100 | 25億7875万 | -1.31% | 9.42 | 0.55 |
03/03 | 538 | 538 | 538 | 538 | +1.51% | 300 | 26億2759万 | +0.37% | 9.6 | 0.56 |
02/28 | 530 | 530 | 530 | 530 | 0% | 500 | 25億8852万 | -1.49% | 9.45 | 0.55 |
02/27 | 530 | 530 | 530 | 530 | +0.95% | 400 | 25億8852万 | -1.67% | 9.45 | 0.55 |
02/26 | 525 | 525 | 525 | 525 | +0.96% | 300 | 25億6410万 | -2.78% | 9.36 | 0.55 |
02/24 | 520 | 520 | 520 | 520 | -1.89% | 300 | 25億3968万 | -3.88% | 9.28 | 0.54 |
02/21 | 530 | 530 | 530 | 530 | 0% | 200 | 25億8852万 | -2.21% | 9.45 | 0.55 |
02/14 | 540 | 540 | 530 | 530 | -1.85% | 1,400 | 25億8852万 | -2.21% | 9.45 | 0.55 |
02/13 | 540 | 540 | 540 | 540 | 0% | 300 | 26億3736万 | -0.55% | 9.63 | 0.56 |
02/12 | 540 | 540 | 540 | 540 | +0.56% | 400 | 26億3736万 | -0.55% | 9.63 | 0.56 |
02/10 | 537 | 537 | 537 | 537 | 0% | 400 | 26億2270万 | -1.1% | 9.58 | 0.56 |
02/07 | 537 | 537 | 537 | 537 | 0% | 300 | 26億2270万 | -0.92% | 9.58 | 0.56 |
02/05 | 537 | 537 | 537 | 537 | 0% | 100 | 26億2270万 | -0.74% | 9.58 | 0.56 |
02/04 | 525 | 537 | 505 | 537 | -0.56% | 2,900 | 26億2270万 | -0.74% | 9.58 | 0.56 |
02/03 | 539 | 540 | 519 | 540 | +1.69% | 1,100 | 26億3736万 | -0.18% | 9.63 | 0.56 |
01/31 | 531 | 531 | 531 | 531 | +0.19% | 100 | 25億9340万 | -1.85% | 9.47 | 0.55 |
01/30 | 531 | 531 | 530 | 530 | -1.67% | 200 | 25億8852万 | -2.03% | 9.45 | 0.55 |
01/29 | 540 | 540 | 539 | 539 | -0.19% | 1,500 | 26億3247万 | -0.37% | 9.61 | 0.56 |
01/28 | 549 | 549 | 539 | 540 | 0% | 900 | 26億3736万 | -0.18% | 9.63 | 0.56 |
01/27 | 540 | 540 | 540 | 540 | -1.82% | 300 | 26億3736万 | 0% | 9.63 | 0.56 |
01/23 | 550 | 550 | 550 | 550 | +2.8% | 100 | 26億8620万 | +2.04% | 9.81 | 0.57 |
01/22 | 535 | 535 | 535 | 535 | 0% | 1,300 | 26億1294万 | -0.56% | 9.54 | 0.56 |
01/21 | 535 | 535 | 535 | 535 | +0.75% | 100 | 26億1294万 | -0.37% | 9.54 | 0.56 |
01/20 | 540 | 540 | 531 | 531 | -3.45% | 1,100 | 25億9340万 | -0.93% | 9.47 | 0.55 |
01/16 | 550 | 550 | 550 | 550 | +0.18% | 100 | 26億8620万 | +2.8% | 9.81 | 0.57 |
01/15 | 549 | 549 | 549 | 549 | -5.18% | 300 | 26億8131万 | +3% | 9.79 | 0.57 |
01/14 | 579 | 579 | 579 | 579 | +1.76% | 800 | 28億2783万 | +8.83% | 10.33 | 0.6 |
01/10 | 559 | 569 | 559 | 569 | +2.15% | 500 | 27億7899万 | +7.56% | 10.15 | 0.59 |
01/09 | 557 | 557 | 557 | 557 | +1.27% | 300 | 27億2038万 | +5.69% | 9.94 | 0.58 |
01/08 | 550 | 550 | 550 | 550 | +1.1% | 400 | 26億8620万 | +4.96% | 9.81 | 0.57 |
01/07 | 544 | 544 | 544 | 544 | +1.68% | 300 | 26億5689万 | +4.02% | 9.7 | 0.57 |
01/06 | 549 | 549 | 535 | 535 | -2.37% | 500 | 26億1294万 | +2.49% | 9.54 | 0.56 |
2013 |
12/30 | 548 | 548 | 548 | 548 | +1.86% | 500 | 26億7643万 | +4.98% | 9.77 | 0.57 |
12/27 | 538 | 538 | 538 | 538 | +1.51% | 400 | 26億2759万 | +3.46% | 9.6 | 0.56 |
12/26 | 530 | 530 | 530 | 530 | +1.92% | 500 | 25億8852万 | +1.92% | 9.45 | 0.55 |
12/24 | 520 | 520 | 520 | 520 | 0% | 300 | 25億3968万 | +0.19% | 9.28 | 0.54 |
12/20 | 519 | 520 | 519 | 520 | -2.8% | 1,300 | 25億3968万 | +0.39% | 9.28 | 0.54 |
12/17 | 549 | 549 | 535 | 535 | -0.93% | 1,000 | 26億1294万 | +3.28% | 9.54 | 0.56 |
12/16 | 540 | 540 | 540 | 540 | +2.86% | 700 | 26億3736万 | +4.45% | 9.63 | 0.56 |
12/13 | 550 | 550 | 524 | 525 | -2.78% | 3,000 | 25億6410万 | +1.74% | 9.36 | 0.55 |
12/12 | 540 | 540 | 540 | 540 | +1.89% | 1,100 | 26億3736万 | +4.85% | 9.63 | 0.56 |
12/11 | 542 | 542 | 530 | 530 | -0.75% | 1,200 | 25億8852万 | +3.11% | 9.45 | 0.55 |
12/10 | 534 | 534 | 534 | 534 | +1.91% | 1,000 | 26億805万 | +4.09% | 9.53 | 0.56 |
12/09 | 524 | 524 | 524 | 524 | +2.54% | 400 | 25億5921万 | +2.14% | 9.35 | 0.55 |
12/03 | 519 | 519 | 511 | 511 | -1.54% | 200 | 24億9572万 | -0.2% | 9.11 | 0.53 |
12/02 | 519 | 519 | 519 | 519 | +1.37% | 300 | 25億3479万 | +1.37% | 9.26 | 0.54 |
11/29 | 510 | 512 | 510 | 512 | +0.99% | 200 | 25億60万 | 0% | 9.13 | 0.53 |
11/28 | 512 | 512 | 507 | 507 | -0.98% | 800 | 24億7618万 | -0.98% | 9.04 | 0.53 |
11/27 | 513 | 513 | 512 | 512 | +0.59% | 600 | 25億60万 | -0.19% | 9.13 | 0.53 |
11/26 | 510 | 510 | 509 | 509 | -0.2% | 500 | 24億8595万 | -0.78% | 9.08 | 0.53 |
11/25 | 509 | 510 | 509 | 510 | +0.99% | 300 | 24億9084万 | -0.78% | 9.1 | 0.53 |
11/22 | 510 | 512 | 505 | 505 | -1.37% | 2,800 | 24億6642万 | -1.94% | 9.01 | 0.53 |
11/21 | 512 | 512 | 512 | 512 | +1.99% | 100 | 25億60万 | -0.58% | 9.13 | 0.53 |
11/20 | 502 | 502 | 502 | 502 | -1.95% | 1,200 | 24億5176万 | -2.71% | 8.95 | 0.52 |
11/19 | 512 | 512 | 512 | 512 | -1.92% | 1,200 | 25億60万 | -0.97% | 9.13 | 0.53 |
11/13 | 522 | 522 | 522 | 522 | -0.38% | 500 | 25億4944万 | +0.97% | 9.31 | 0.54 |
11/12 | 524 | 524 | 524 | 524 | +1.35% | 400 | 25億5921万 | +1.35% | 9.35 | 0.55 |
11/11 | 517 | 517 | 517 | 517 | -0.19% | 300 | 25億2502万 | 0% | 9.22 | 0.54 |
11/08 | 518 | 518 | 518 | 518 | +0.58% | 400 | 25億2991万 | +0.19% | 9.24 | 0.54 |
11/07 | 515 | 515 | 515 | 515 | +1.98% | 500 | 25億1526万 | -0.39% | 9.19 | 0.54 |
11/05 | 505 | 505 | 505 | 505 | -0.98% | 1,700 | 24億6642万 | -2.51% | 9.01 | 0.53 |
11/01 | 510 | 510 | 510 | 510 | 0% | 300 | 24億9084万 | -1.73% | 9.1 | 0.53 |
10/30 | 510 | 510 | 510 | 510 | 0% | 700 | 24億9084万 | -1.92% | 9.1 | 0.53 |
10/29 | 510 | 510 | 510 | 510 | 0% | 400 | 24億9084万 | -2.11% | 9.1 | 0.53 |
10/28 | 521 | 521 | 510 | 510 | -1.35% | 900 | 24億9084万 | -2.3% | 9.1 | 0.53 |
10/25 | 517 | 517 | 517 | 517 | +1.37% | 100 | 25億2502万 | -1.15% | 9.22 | 0.54 |
10/24 | 510 | 510 | 510 | 510 | 0% | 100 | 24億9084万 | -2.49% | 9.1 | 0.53 |
10/22 | 510 | 510 | 510 | 510 | +0.59% | 100 | 24億9084万 | -2.67% | 9.1 | 0.53 |
10/17 | 507 | 507 | 507 | 507 | -1.93% | 100 | 24億7618万 | -3.24% | 9.04 | 0.53 |
10/16 | 517 | 517 | 517 | 517 | +1.37% | 100 | 25億2502万 | -1.34% | 9.22 | 0.54 |
10/15 | 510 | 510 | 510 | 510 | -1.54% | 1,200 | 24億9084万 | -2.49% | 9.1 | 0.53 |
10/11 | 527 | 527 | 518 | 518 | -1.71% | 700 | 25億2991万 | -0.96% | 9.24 | 0.54 |
10/10 | 527 | 527 | 527 | 527 | 0% | 400 | 25億7386万 | +0.76% | 9.4 | 0.55 |
10/09 | 527 | 527 | 527 | 527 | +0.96% | 600 | 25億7386万 | +0.76% | 9.4 | 0.55 |
10/08 | 522 | 522 | 522 | 522 | -0.95% | 400 | 25億4944万 | -0.19% | 9.31 | 0.54 |
10/07 | 527 | 527 | 527 | 527 | 0% | 400 | 25億7386万 | +0.76% | 9.4 | 0.55 |
10/03 | 527 | 527 | 527 | 527 | +0.96% | 200 | 25億7386万 | +0.96% | 9.4 | 0.55 |
10/02 | 522 | 535 | 522 | 522 | 0% | 1,300 | 25億4944万 | +0.19% | 9.31 | 0.54 |
10/01 | 522 | 522 | 522 | 522 | -0.57% | 200 | 25億4944万 | +0.19% | 9.31 | 0.54 |
09/30 | 525 | 525 | 525 | 525 | 0% | 1,600 | 25億6410万 | +0.77% | 9.36 | 0.55 |
09/27 | 525 | 525 | 525 | 525 | +1.35% | 400 | 25億6410万 | +0.77% | 9.36 | 0.55 |
09/26 | 518 | 518 | 518 | 518 | +1.37% | 400 | 25億2991万 | -0.58% | 9.24 | 0.54 |
09/18 | 518 | 518 | 508 | 511 | -3.22% | 1,500 | 24億9572万 | -1.73% | 9.11 | 0.53 |
09/17 | 528 | 528 | 528 | 528 | 0% | 100 | 25億7875万 | +1.54% | 9.42 | 0.55 |
09/13 | 528 | 528 | 528 | 528 | -0.19% | 600 | 25億7875万 | +1.73% | 9.42 | 0.55 |
09/12 | 539 | 539 | 529 | 529 | -2.76% | 400 | 25億8363万 | +1.93% | 9.44 | 0.55 |
09/11 | 544 | 544 | 544 | 544 | 0% | 300 | 26億5689万 | +4.82% | 9.7 | 0.57 |
09/10 | 544 | 544 | 544 | 544 | +1.49% | 500 | 26億5689万 | +5.02% | 9.7 | 0.57 |