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 | 597 | 597 | 590 | 590 | +0.51% | 200 | 66億7880万 | -1.17% | 7.77 | 0.42 |
03/28 | 570 | 589 | 570 | 587 | +3.53% | 2,400 | 66億4484万 | -1.84% | 7.74 | 0.41 |
03/27 | 570 | 570 | 552 | 567 | -3.24% | 3,200 | 64億1844万 | -5.34% | 7.47 | 0.4 |
03/26 | 583 | 590 | 581 | 586 | +0.17% | 2,200 | 66億3352万 | -2.66% | 7.72 | 0.41 |
03/25 | 580 | 588 | 580 | 585 | +0.86% | 3,100 | 66億2220万 | -3.15% | 7.71 | 0.41 |
03/24 | 570 | 580 | 570 | 580 | +1.75% | 4,700 | 65億6560万 | -4.13% | 7.64 | 0.41 |
03/20 | 580 | 580 | 569 | 570 | -1.72% | 4,000 | 64億5240万 | -6.4% | 7.51 | 0.4 |
03/19 | 580 | 580 | 580 | 580 | +0.17% | 1,200 | 65億6560万 | -5.54% | 7.64 | 0.41 |
03/18 | 580 | 580 | 579 | 579 | +0.7% | 1,800 | 65億5428万 | -6.31% | 7.63 | 0.41 |
03/17 | 578 | 590 | 570 | 575 | -0.86% | 4,500 | 65億900万 | -7.41% | 7.58 | 0.41 |
03/14 | 585 | 590 | 580 | 580 | -3.33% | 13,500 | 65億6560万 | -7.05% | 7.64 | 0.41 |
03/13 | 606 | 606 | 594 | 600 | +0.67% | 7,500 | 67億9200万 | -4% | 7.91 | 0.42 |
03/12 | 612 | 612 | 596 | 596 | -2.45% | 7,300 | 67億4672万 | -4.79% | 7.85 | 0.42 |
03/11 | 614 | 614 | 610 | 611 | -0.49% | 1,500 | 69億1652万 | -2.4% | 8.05 | 0.43 |
03/10 | 623 | 623 | 610 | 614 | +0.82% | 9,700 | 69億5048万 | -2.23% | 8.09 | 0.43 |
03/07 | 609 | 611 | 609 | 609 | +0.33% | 4,400 | 68億9388万 | -3.49% | 8.02 | 0.43 |
03/06 | 600 | 607 | 595 | 607 | +1.51% | 6,700 | 68億7124万 | -4.41% | 8 | 0.43 |
03/05 | 600 | 605 | 597 | 598 | -0.33% | 6,400 | 67億6936万 | -6.56% | 7.88 | 0.42 |
03/04 | 590 | 600 | 590 | 600 | +1.69% | 2,800 | 67億9200万 | -6.83% | 7.91 | 0.42 |
03/03 | 610 | 610 | 577 | 590 | -3.28% | 21,000 | 66億7880万 | -8.95% | 7.77 | 0.42 |
02/28 | 621 | 621 | 606 | 610 | -2.4% | 12,500 | 69億520万 | -6.58% | 8.04 | 0.43 |
02/27 | 626 | 630 | 625 | 625 | -0.16% | 3,800 | 70億7500万 | -5.02% | 8.24 | 0.44 |
02/26 | 628 | 629 | 626 | 626 | +0.16% | 2,900 | 70億8632万 | -5.44% | 8.25 | 0.44 |
02/25 | 630 | 630 | 625 | 625 | -0.95% | 2,800 | 70億7500万 | -6.3% | 8.24 | 0.44 |
02/24 | 626 | 632 | 626 | 631 | +0.96% | 1,300 | 71億4292万 | -6.24% | 8.31 | 0.45 |
02/21 | 620 | 630 | 620 | 625 | +1.13% | 4,500 | 70億7500万 | -7.68% | 8.24 | 0.44 |
02/20 | 621 | 621 | 614 | 618 | -0.48% | 2,900 | 69億9576万 | -9.12% | 8.14 | 0.44 |
02/19 | 625 | 629 | 620 | 621 | -2.2% | 7,100 | 70億2972万 | -9.21% | 8.18 | 0.44 |
02/18 | 636 | 640 | 626 | 635 | +2.42% | 5,000 | 71億8820万 | -7.43% | 8.37 | 0.45 |
02/17 | 640 | 640 | 604 | 620 | -8.82% | 36,700 | 70億1840万 | -9.88% | 8.17 | 0.44 |
02/14 | 678 | 693 | 650 | 680 | -0.87% | 21,500 | 76億9760万 | -1.45% | 8.96 | 0.48 |
02/13 | 688 | 690 | 675 | 686 | -0.44% | 7,000 | 77億6552万 | -0.58% | 9.04 | 0.48 |
02/12 | 685 | 689 | 683 | 689 | +3.77% | 3,600 | 77億9948万 | +0.15% | 9.08 | 0.49 |
02/10 | 647 | 664 | 645 | 664 | +4.24% | 4,800 | 75億1648万 | -3.35% | 8.75 | 0.47 |
02/07 | 635 | 641 | 629 | 637 | +3.24% | 10,700 | 72億1084万 | -7.14% | 8.39 | 0.45 |
02/06 | 615 | 620 | 600 | 617 | +0.98% | 6,800 | 69億8444万 | -10.19% | 8.13 | 0.44 |
02/05 | 635 | 635 | 603 | 611 | +0.49% | 3,300 | 69億1652万 | -11.19% | 8.05 | 0.43 |
02/04 | 620 | 631 | 593 | 608 | -6.32% | 19,500 | 68億8256万 | -11.63% | 8.01 | 0.43 |
02/03 | 693 | 693 | 647 | 649 | -6.75% | 11,600 | 73億4668万 | -5.81% | 8.55 | 0.46 |
01/31 | 710 | 712 | 696 | 696 | -0.71% | 12,900 | 78億7872万 | +0.87% | 9.17 | 0.49 |
01/30 | 728 | 728 | 696 | 701 | -3.71% | 7,300 | 79億3532万 | +1.89% | 9.24 | 0.49 |
01/29 | 735 | 737 | 711 | 728 | +1.11% | 3,500 | 82億4096万 | +6.12% | 9.59 | 0.51 |
01/28 | 686 | 720 | 686 | 720 | +4.5% | 10,000 | 81億5040万 | +5.26% | 9.49 | 0.51 |
01/27 | 695 | 699 | 685 | 689 | -3.37% | 13,600 | 77億9948万 | +1.03% | 9.08 | 0.49 |
01/24 | 700 | 724 | 697 | 713 | -1.93% | 39,500 | 80億7116万 | +4.55% | 9.4 | 0.5 |
01/23 | 740 | 740 | 702 | 727 | -1.49% | 24,700 | 82億2964万 | +6.75% | 9.58 | 0.51 |
01/22 | 745 | 755 | 738 | 738 | -1.47% | 12,500 | 83億5416万 | +8.69% | 9.72 | 0.52 |
01/21 | 769 | 775 | 731 | 749 | -1.58% | 41,000 | 84億7868万 | +10.47% | 9.87 | 0.53 |
01/20 | 739 | 775 | 739 | 761 | +3.4% | 62,500 | 86億1452万 | +12.74% | 10.03 | 0.54 |
01/17 | 722 | 745 | 722 | 736 | +2.51% | 36,300 | 83億3152万 | +9.52% | 9.7 | 0.52 |
01/16 | 705 | 755 | 705 | 718 | +2.28% | 109,000 | 81億2776万 | +7% | 9.46 | 0.51 |
01/15 | 690 | 702 | 680 | 702 | +3.24% | 24,900 | 79億4664万 | +4.78% | 9.25 | 0.5 |
01/14 | 667 | 689 | 667 | 680 | +0.15% | 12,400 | 76億9760万 | +1.49% | 8.96 | 0.48 |
01/10 | 670 | 679 | 659 | 679 | +1.34% | 14,200 | 76億8628万 | +1.19% | 8.95 | 0.48 |
01/09 | 673 | 673 | 669 | 670 | -0.3% | 4,700 | 75億8440万 | -0.3% | 8.83 | 0.47 |
01/08 | 660 | 672 | 660 | 672 | +2.6% | 14,400 | 76億704万 | -0.15% | 8.86 | 0.47 |
01/07 | 654 | 657 | 654 | 655 | +0.46% | 4,700 | 74億1460万 | -2.82% | 8.63 | 0.46 |
01/06 | 652 | 655 | 651 | 652 | -0.15% | 10,000 | 73億8064万 | -3.55% | 8.59 | 0.46 |
2013 |
12/30 | 655 | 655 | 647 | 653 | +0.77% | 10,400 | 73億9196万 | -3.55% | 8.6 | 0.46 |
12/27 | 652 | 652 | 643 | 648 | +0.93% | 5,200 | 73億3536万 | -4.28% | 8.54 | 0.46 |
12/26 | 630 | 647 | 630 | 642 | +3.05% | 8,300 | 72億6744万 | -5.31% | 8.46 | 0.45 |
12/25 | 629 | 631 | 623 | 623 | -2.04% | 30,700 | 70億5236万 | -8.25% | 8.21 | 0.44 |
12/24 | 644 | 646 | 636 | 636 | -2.15% | 20,300 | 71億9952万 | -6.74% | 8.38 | 0.45 |
12/20 | 652 | 653 | 645 | 650 | -0.76% | 21,800 | 73億5800万 | -4.97% | 8.57 | 0.46 |
12/19 | 661 | 662 | 654 | 655 | -0.76% | 13,400 | 74億1460万 | -4.38% | 8.63 | 0.46 |
12/18 | 670 | 670 | 651 | 660 | -1.64% | 7,500 | 74億7120万 | -3.93% | 8.7 | 0.47 |
12/17 | 664 | 673 | 663 | 671 | 0% | 19,900 | 75億9572万 | -2.61% | 8.84 | 0.47 |
12/16 | 669 | 679 | 668 | 671 | -1.76% | 19,100 | 75億9572万 | -2.75% | 8.84 | 0.47 |
12/13 | 679 | 683 | 668 | 683 | -0.87% | 30,000 | 77億3156万 | -1.01% | 9 | 0.48 |
12/12 | 693 | 693 | 679 | 689 | -0.72% | 9,100 | 77億9948万 | -0.14% | 9.08 | 0.49 |
12/11 | 692 | 694 | 690 | 694 | +0.14% | 16,900 | 78億5608万 | +0.73% | 9.14 | 0.49 |
12/10 | 691 | 693 | 687 | 693 | +0.43% | 2,300 | 78億4476万 | +0.87% | 9.13 | 0.49 |
12/09 | 690 | 692 | 682 | 690 | +0.73% | 12,500 | 78億1080万 | +0.73% | 9.09 | 0.49 |
12/06 | 693 | 693 | 684 | 685 | -1.15% | 6,000 | 77億5420万 | +0.15% | 9.03 | 0.48 |
12/05 | 704 | 704 | 693 | 693 | -0.57% | 10,500 | 78億4476万 | +1.46% | 9.13 | 0.49 |
12/04 | 705 | 705 | 691 | 697 | -1.69% | 9,800 | 78億9004万 | +2.35% | 9.18 | 0.49 |
12/03 | 713 | 713 | 709 | 709 | +0.57% | 6,300 | 80億2588万 | +4.26% | 9.34 | 0.5 |
12/02 | 714 | 714 | 705 | 705 | -0.56% | 14,400 | 79億8060万 | +4.14% | 9.29 | 0.5 |
11/29 | 696 | 713 | 694 | 709 | +1.58% | 29,100 | 80億2588万 | +5.19% | 9.34 | 0.5 |
11/28 | 685 | 698 | 674 | 698 | +2.8% | 20,400 | 79億136万 | +4.02% | 9.2 | 0.49 |
11/27 | 690 | 697 | 671 | 679 | -3.55% | 26,800 | 76億8628万 | +1.49% | 8.95 | 0.48 |
11/26 | 685 | 710 | 685 | 704 | +3.53% | 21,400 | 79億6928万 | +5.55% | 9.28 | 0.5 |
11/25 | 674 | 682 | 671 | 680 | +1.34% | 8,400 | 76億9760万 | +2.26% | 8.96 | 0.48 |
11/22 | 676 | 676 | 669 | 671 | +0.45% | 5,700 | 75億9572万 | +1.21% | 8.84 | 0.47 |
11/21 | 673 | 675 | 666 | 668 | -0.74% | 3,100 | 75億6176万 | +1.06% | 8.8 | 0.47 |
11/20 | 681 | 681 | 655 | 673 | -1.32% | 18,100 | 76億1836万 | +1.97% | 8.87 | 0.47 |
11/19 | 682 | 682 | 664 | 682 | +0.15% | 11,000 | 77億2024万 | +3.49% | 8.99 | 0.48 |
11/18 | 697 | 705 | 681 | 681 | -2.3% | 22,400 | 77億892万 | +3.5% | 8.97 | 0.48 |
11/15 | 707 | 707 | 697 | 697 | -0.43% | 22,900 | 78億9004万 | +6.09% | 9.18 | 0.49 |
11/14 | 690 | 700 | 689 | 700 | -0.57% | 23,200 | 79億2400万 | +6.71% | 9.22 | 0.49 |
11/13 | 700 | 705 | 661 | 704 | +2.03% | 46,800 | 79億6928万 | +7.48% | 9.28 | 0.5 |
11/12 | 690 | 690 | 686 | 690 | +1.17% | 2,500 | 78億1080万 | +5.34% | 9.09 | 0.49 |
11/11 | 686 | 699 | 682 | 682 | +1.79% | 8,000 | 77億2024万 | +3.96% | 8.99 | 0.48 |
11/08 | 670 | 670 | 669 | 670 | +0.15% | 5,000 | 75億8440万 | +2.13% | 8.83 | 0.47 |
11/07 | 647 | 669 | 647 | 669 | +3.4% | 10,600 | 75億7308万 | +1.98% | 8.82 | 0.47 |
11/06 | 655 | 655 | 647 | 647 | -1.07% | 2,800 | 73億2404万 | -1.52% | 8.53 | 0.46 |
11/05 | 652 | 656 | 647 | 654 | +1.71% | 3,300 | 74億328万 | -0.76% | 8.62 | 0.46 |
11/01 | 648 | 652 | 640 | 643 | -2.58% | 11,000 | 72億7876万 | -2.87% | 8.47 | 0.45 |
10/31 | 670 | 670 | 657 | 660 | -0.6% | 3,800 | 74億7120万 | -0.6% | 8.7 | 0.47 |
10/30 | 670 | 673 | 656 | 664 | +0.45% | 9,200 | 75億1648万 | -0.3% | 8.75 | 0.47 |