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 |
---|
2024 | 1/1, 株式分割 1→3 |
2014 |
03/31 | 759 | 762 | 747 | 760 | +1.24% | 450,900 | 1062億9460万 | +4.73% | 13.54 | 0.75 |
03/28 | 759 | 759 | 744 | 751 | -1.01% | 783,900 | 1049億8980万 | +3.73% | 13.38 | 0.74 |
03/27 | 737 | 761 | 728 | 759 | +2.61% | 1,184,100 | 1060億6160万 | +5.08% | 13.51 | 0.75 |
03/26 | 740 | 743 | 732 | 739 | +1.65% | 943,500 | 1033億5880万 | +2.69% | 13.17 | 0.73 |
03/25 | 738 | 752 | 724 | 727 | -0.18% | 1,101,600 | 1016億8120万 | +1.16% | 12.96 | 0.72 |
03/24 | 723 | 742 | 723 | 729 | +1.67% | 1,123,200 | 1018億6760万 | +1.49% | 12.98 | 0.72 |
03/20 | 730 | 736 | 714 | 717 | -1.69% | 795,900 | 1001億9000万 | -0.05% | 12.77 | 0.71 |
03/19 | 727 | 739 | 723 | 729 | +0.46% | 954,300 | 1019億1420万 | +1.67% | 12.99 | 0.72 |
03/18 | 720 | 730 | 715 | 726 | +2.69% | 680,100 | 1014億4820万 | +1.21% | 12.93 | 0.72 |
03/17 | 706 | 720 | 702 | 707 | +0.14% | 695,100 | 987億9200万 | -1.3% | 12.59 | 0.7 |
03/14 | 730 | 733 | 703 | 706 | -2.22% | 971,400 | 986億5220万 | -1.44% | 12.57 | 0.7 |
03/13 | 727 | 727 | 720 | 722 | -0.46% | 218,700 | 1008億8900万 | +0.79% | 12.86 | 0.71 |
03/12 | 729 | 730 | 723 | 725 | -1.41% | 362,700 | 1013億5500万 | +1.54% | 12.91 | 0.71 |
03/11 | 733 | 743 | 730 | 735 | +0.32% | 1,024,200 | 1027億9960万 | +3.13% | 13.1 | 0.72 |
03/10 | 726 | 736 | 724 | 733 | +0.87% | 659,100 | 1024億7340万 | +3.09% | 13.06 | 0.72 |
03/07 | 731 | 731 | 717 | 727 | +0.05% | 231,000 | 1015億8800万 | +2.49% | 12.94 | 0.72 |
03/06 | 718 | 729 | 718 | 726 | +0.65% | 200,700 | 1015億4140万 | +2.73% | 12.94 | 0.72 |
03/05 | 729 | 735 | 721 | 722 | +0.32% | 469,500 | 1008億8900万 | +2.22% | 12.86 | 0.71 |
03/04 | 711 | 724 | 707 | 719 | +1.22% | 619,800 | 1005億6280万 | +2.18% | 12.81 | 0.71 |
03/03 | 700 | 719 | 692 | 711 | +0.05% | 537,000 | 993億5120万 | +1.09% | 12.66 | 0.7 |
02/28 | 719 | 723 | 704 | 710 | -0.84% | 403,200 | 993億460万 | +1.04% | 12.65 | 0.7 |
02/27 | 718 | 725 | 711 | 716 | -0.19% | 272,400 | 1001億4340万 | +1.9% | 12.76 | 0.71 |
02/26 | 713 | 727 | 713 | 718 | -0.37% | 426,600 | 1003億2980万 | +1.94% | 12.78 | 0.71 |
02/25 | 713 | 724 | 711 | 720 | +1.12% | 415,200 | 1007億260万 | +2.17% | 12.83 | 0.71 |
02/24 | 708 | 718 | 704 | 712 | +0.05% | 382,800 | 995億8420万 | +0.9% | 12.69 | 0.7 |
02/21 | 705 | 715 | 705 | 712 | +1.42% | 507,300 | 995億3760万 | +0.56% | 12.68 | 0.7 |
02/20 | 709 | 716 | 701 | 702 | -1.73% | 500,100 | 981億3960万 | -0.85% | 12.5 | 0.69 |
02/19 | 710 | 722 | 707 | 714 | +0.14% | 454,800 | 998億6380万 | +0.75% | 12.72 | 0.7 |
02/18 | 709 | 716 | 707 | 713 | +1.42% | 575,100 | 997億2400万 | +0.47% | 12.71 | 0.7 |
02/17 | 705 | 708 | 694 | 703 | -0.19% | 470,100 | 983億2600万 | -1.08% | 12.53 | 0.69 |
02/14 | 710 | 715 | 696 | 705 | -1.03% | 383,400 | 985億1240万 | -1.03% | 12.55 | 0.69 |
02/13 | 718 | 725 | 709 | 712 | -0.6% | 375,900 | 995億3760万 | -0.28% | 12.68 | 0.7 |
02/12 | 719 | 719 | 708 | 716 | +0.23% | 528,600 | 1001億4340万 | +0.19% | 12.76 | 0.71 |
02/10 | 720 | 722 | 708 | 715 | +0.09% | 589,200 | 999億1040万 | -0.19% | 12.73 | 0.7 |
02/07 | 707 | 717 | 704 | 714 | +1.37% | 518,100 | 998億1720万 | -0.56% | 12.72 | 0.7 |
02/06 | 693 | 708 | 688 | 704 | +4.86% | 959,100 | 984億6580万 | -2.04% | 12.55 | 0.69 |
02/05 | 692 | 698 | 666 | 672 | -2.04% | 1,465,800 | 938億9900万 | -6.71% | 11.96 | 0.66 |
02/04 | 685 | 703 | 677 | 686 | +0.1% | 1,734,000 | 958億5620万 | -4.9% | 12.21 | 0.68 |
02/03 | 687 | 706 | 681 | 685 | -0.24% | 927,300 | 957億6300万 | -5.12% | 12.2 | 0.68 |
01/31 | 690 | 698 | 679 | 687 | 0% | 627,000 | 959億9600万 | -4.89% | 12.23 | 0.68 |
01/30 | 686 | 689 | 675 | 687 | -1.67% | 732,300 | 959億9600万 | -4.89% | 12.23 | 0.68 |
01/29 | 686 | 698 | 686 | 698 | +3% | 243,000 | 976億2700万 | -3.41% | 12.44 | 0.69 |
01/28 | 684 | 690 | 678 | 678 | -0.97% | 526,200 | 947億8440万 | -6.09% | 12.08 | 0.67 |
01/27 | 686 | 691 | 684 | 685 | -3.16% | 474,600 | 957億1640万 | -5.17% | 12.2 | 0.67 |
01/24 | 712 | 718 | 703 | 707 | -2.17% | 482,400 | 988億3860万 | -2.08% | 12.59 | 0.7 |
01/23 | 736 | 738 | 722 | 723 | -1.23% | 297,000 | 1010億2880万 | +0.23% | 12.87 | 0.71 |
01/22 | 742 | 742 | 723 | 732 | -1.3% | 606,900 | 1022億8700万 | +1.62% | 13.03 | 0.72 |
01/21 | 753 | 755 | 740 | 741 | -1.02% | 257,100 | 1036億3840万 | +3.11% | 13.21 | 0.73 |
01/20 | 750 | 751 | 745 | 749 | 0% | 210,000 | 1047億1020万 | +4.46% | 13.34 | 0.74 |
01/17 | 729 | 753 | 727 | 749 | +2.7% | 600,900 | 1047億1020万 | +4.76% | 13.34 | 0.74 |
01/16 | 736 | 738 | 726 | 729 | -0.05% | 320,400 | 1019億6080万 | +2.43% | 12.99 | 0.72 |
01/15 | 733 | 736 | 725 | 730 | +1.02% | 330,300 | 1020億740万 | +2.77% | 13 | 0.72 |
01/14 | 732 | 732 | 719 | 722 | -2.43% | 282,300 | 1009億8220万 | +1.88% | 12.87 | 0.71 |
01/10 | 735 | 741 | 716 | 740 | -0.27% | 649,500 | 1034億9860万 | +4.71% | 13.19 | 0.73 |
01/09 | 743 | 745 | 734 | 742 | -0.54% | 285,300 | 1037億7820万 | +5.3% | 13.22 | 0.73 |
01/08 | 743 | 746 | 735 | 746 | +1.31% | 321,900 | 1043億3740万 | +6.16% | 13.29 | 0.74 |
01/07 | 737 | 743 | 730 | 737 | -1.25% | 381,000 | 1029億8600万 | +5.09% | 13.12 | 0.73 |
01/06 | 754 | 759 | 742 | 746 | -0.49% | 613,200 | 1042億9080万 | +6.88% | 13.29 | 0.74 |
2013 |
12/30 | 750 | 752 | 743 | 750 | +0.54% | 525,000 | 1048億340万 | +7.87% | 13.35 | 0.74 |
12/27 | 733 | 747 | 725 | 746 | +2.19% | 929,700 | 1042億4420万 | +7.76% | 13.28 | 0.73 |
12/26 | 707 | 732 | 706 | 730 | +3.89% | 822,300 | 1020億740万 | +5.9% | 12.99 | 0.72 |
12/25 | 711 | 712 | 699 | 702 | -0.89% | 449,400 | 981億8620万 | +2.38% | 12.51 | 0.69 |
12/24 | 690 | 711 | 688 | 709 | +2.8% | 1,084,500 | 990億7160万 | +3.45% | 12.62 | 0.7 |
12/20 | 690 | 690 | 684 | 689 | -0.1% | 404,100 | 963億6880万 | +0.78% | 12.28 | 0.68 |
12/19 | 700 | 702 | 688 | 690 | -0.67% | 413,400 | 964億6200万 | +0.88% | 12.29 | 0.68 |
12/18 | 686 | 696 | 686 | 695 | +1.26% | 405,900 | 971億1440万 | +1.71% | 12.37 | 0.68 |
12/17 | 677 | 686 | 673 | 686 | +1.33% | 497,400 | 959億280万 | +0.44% | 12.22 | 0.68 |
12/16 | 683 | 683 | 674 | 677 | -1.17% | 509,400 | 946億4460万 | -0.88% | 12.06 | 0.67 |
12/13 | 687 | 693 | 685 | 685 | -0.39% | 787,500 | 957億6300万 | +0.29% | 12.2 | 0.67 |
12/12 | 696 | 696 | 683 | 688 | -1.29% | 291,300 | 961億3580万 | +0.68% | 12.25 | 0.68 |
12/11 | 700 | 700 | 687 | 697 | -0.48% | 399,000 | 973億9400万 | +2% | 12.41 | 0.69 |
12/10 | 694 | 702 | 692 | 700 | +0.24% | 555,000 | 978億6000万 | +2.49% | 12.47 | 0.69 |
12/09 | 697 | 704 | 694 | 698 | +1.11% | 640,500 | 976億2700万 | +2.1% | 12.44 | 0.69 |
12/06 | 677 | 692 | 675 | 691 | +1.42% | 716,700 | 965億5520万 | +0.83% | 12.3 | 0.68 |
12/05 | 684 | 693 | 681 | 681 | +0.15% | 684,600 | 952億380万 | -0.73% | 12.13 | 0.67 |
12/04 | 678 | 687 | 671 | 680 | -1.21% | 1,105,200 | 950億6400万 | -1.16% | 12.11 | 0.67 |
12/03 | 692 | 692 | 685 | 688 | -0.58% | 744,000 | 962億2900万 | -0.1% | 12.26 | 0.68 |
12/02 | 690 | 695 | 681 | 692 | +0.29% | 950,400 | 967億8820万 | +0.19% | 12.33 | 0.68 |
11/29 | 689 | 696 | 687 | 690 | +0.19% | 711,000 | 965億860万 | -0.1% | 12.29 | 0.68 |
11/28 | 684 | 690 | 683 | 689 | +1.27% | 691,500 | 963億2220万 | -0.58% | 12.27 | 0.68 |
11/27 | 678 | 684 | 674 | 680 | +0.39% | 984,900 | 951億1060万 | -1.97% | 12.12 | 0.67 |
11/26 | 672 | 682 | 672 | 678 | +0.84% | 1,224,600 | 947億3780万 | -2.63% | 12.07 | 0.67 |
11/25 | 673 | 674 | 666 | 672 | +0.55% | 1,145,100 | 939億4560万 | -3.59% | 11.97 | 0.66 |
11/22 | 672 | 672 | 666 | 668 | +0.25% | 887,100 | 934億3300万 | -4.39% | 11.9 | 0.66 |
11/21 | 667 | 669 | 665 | 667 | +0.05% | 691,200 | 932億 | -4.9% | 11.87 | 0.66 |
11/20 | 670 | 673 | 664 | 666 | -0.65% | 1,941,300 | 931億5340万 | -5.22% | 11.87 | 0.66 |
11/19 | 673 | 678 | 669 | 671 | -1.47% | 1,488,300 | 937億5920万 | -4.73% | 11.94 | 0.66 |
11/18 | 687 | 692 | 676 | 681 | -0.63% | 1,113,000 | 951億5720万 | -3.59% | 12.12 | 0.67 |
11/15 | 688 | 691 | 681 | 685 | +0.34% | 979,500 | 957億6300万 | -2.97% | 12.2 | 0.67 |
11/14 | 681 | 687 | 676 | 683 | +0.24% | 995,400 | 954億3680万 | -3.31% | 12.16 | 0.67 |
11/13 | 672 | 683 | 672 | 681 | -1.07% | 1,286,700 | 952億380万 | -3.68% | 12.13 | 0.67 |
11/12 | 687 | 695 | 681 | 688 | +0.19% | 879,300 | 962億2900万 | -2.64% | 12.26 | 0.68 |
11/11 | 690 | 697 | 684 | 687 | +1.18% | 768,300 | 960億4260万 | -2.97% | 12.23 | 0.68 |
11/08 | 673 | 687 | 664 | 679 | -1.16% | 1,119,600 | 949億2420万 | -4.23% | 12.09 | 0.67 |
11/07 | 700 | 701 | 681 | 687 | -2.51% | 1,408,500 | 960億4260万 | -3.38% | 12.23 | 0.68 |
11/06 | 652 | 740 | 644 | 705 | -2.54% | 4,756,200 | 985億1240万 | -1.17% | 12.55 | 0.69 |
11/05 | 715 | 726 | 711 | 723 | +1.31% | 899,400 | 1010億7540万 | +1.26% | 12.88 | 0.71 |
11/01 | 721 | 729 | 710 | 714 | -0.97% | 639,300 | 997億7060万 | -0.05% | 12.71 | 0.7 |
10/31 | 724 | 729 | 720 | 721 | +0.05% | 407,700 | 1007億4920万 | +0.65% | 12.83 | 0.71 |
10/30 | 721 | 724 | 713 | 720 | +0.84% | 369,000 | 1007億260万 | +0.46% | 12.83 | 0.71 |