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 | 490 | 522 | 490 | 508 | +2.63% | 37,500 | 28億9194万 | -3.42% | - | 1.56 |
03/28 | 477 | 503 | 472 | 495 | +2.06% | 27,200 | 28億1793万 | -6.25% | - | 1.52 |
03/27 | 462 | 485 | 444 | 485 | +2.32% | 26,700 | 27億6100万 | -8.49% | - | 1.49 |
03/26 | 481 | 495 | 471 | 474 | -2.47% | 20,700 | 26億9838万 | -11.07% | - | 1.46 |
03/25 | 498 | 498 | 475 | 486 | -0.82% | 18,600 | 27億6670万 | -9.33% | - | 1.49 |
03/24 | 483 | 501 | 474 | 490 | +3.16% | 54,600 | 27億8947万 | -8.92% | - | 1.5 |
03/20 | 504 | 509 | 473 | 475 | -7.59% | 62,600 | 27億408万 | -12.04% | - | 1.46 |
03/19 | 540 | 544 | 495 | 514 | -5.51% | 64,000 | 29億2609万 | -5.34% | - | 1.58 |
03/18 | 533 | 548 | 522 | 544 | +4.21% | 18,600 | 30億9688万 | -0.91% | - | 1.67 |
03/17 | 535 | 552 | 520 | 522 | -4.22% | 56,300 | 29億7164万 | -5.61% | - | 1.6 |
03/14 | 510 | 546 | 507 | 545 | +2.83% | 64,100 | 31億257万 | -2.5% | - | 1.67 |
03/13 | 546 | 597 | 530 | 530 | -4.5% | 85,100 | 30億1718万 | -5.36% | - | 1.63 |
03/12 | 565 | 570 | 548 | 555 | -3.48% | 57,400 | 31億5950万 | -0.89% | - | 1.7 |
03/11 | 575 | 580 | 563 | 575 | +3.05% | 46,000 | 32億7336万 | +2.86% | - | 1.77 |
03/10 | 558 | 580 | 548 | 558 | +1.45% | 92,700 | 31億7658万 | -0.53% | - | 1.71 |
03/07 | 542 | 556 | 536 | 550 | +2.23% | 37,000 | 31億3104万 | -3% | - | 1.69 |
03/06 | 529 | 539 | 524 | 538 | +1.7% | 30,500 | 30億6272万 | -6.43% | - | 1.65 |
03/05 | 535 | 543 | 527 | 529 | +0.38% | 29,300 | 30億1149万 | -9.57% | - | 1.62 |
03/04 | 517 | 529 | 515 | 527 | -0.19% | 34,000 | 30億10万 | -11.28% | - | 1.62 |
03/03 | 537 | 537 | 515 | 528 | -2.76% | 41,300 | 30億579万 | -12.29% | - | 1.62 |
02/28 | 532 | 560 | 522 | 543 | +2.07% | 87,800 | 30億9119万 | -11.27% | - | 1.67 |
02/27 | 546 | 547 | 532 | 532 | -2.56% | 39,400 | 30億2856万 | -14.47% | - | 1.63 |
02/26 | 545 | 556 | 541 | 546 | -1.27% | 24,700 | 31億826万 | -13.61% | - | 1.68 |
02/25 | 568 | 571 | 551 | 553 | +0.91% | 42,200 | 31億4811万 | -13.73% | - | 1.7 |
02/24 | 540 | 564 | 540 | 548 | -2.14% | 60,400 | 31億1965万 | -15.69% | - | 1.68 |
02/21 | 541 | 569 | 535 | 560 | +4.09% | 38,700 | 31億8796万 | -15.02% | - | 1.72 |
02/20 | 555 | 565 | 538 | 538 | -4.78% | 58,200 | 30億6272万 | -19.34% | - | 1.65 |
02/19 | 569 | 608 | 557 | 565 | +2.17% | 120,000 | 32億1643万 | -16.42% | - | 1.73 |
02/18 | 550 | 553 | 530 | 553 | +3.17% | 33,800 | 31億4811万 | -19.39% | - | 1.7 |
02/17 | 550 | 550 | 530 | 536 | -0.19% | 41,500 | 30億5134万 | -23.1% | - | 1.65 |
02/14 | 545 | 563 | 518 | 537 | -2.72% | 102,200 | 30億5703万 | -24.05% | - | 1.65 |
02/13 | 552 | 572 | 552 | 552 | -15.34% | 238,100 | 31億4242万 | -22.8% | - | 1.69 |
02/12 | 651 | 674 | 650 | 652 | +1.24% | 45,100 | 37億1170万 | -9.57% | - | 2 |
02/10 | 683 | 709 | 628 | 644 | -4.31% | 209,800 | 36億6616万 | -11.17% | - | 1.98 |
02/07 | 600 | 673 | 600 | 673 | +17.45% | 326,200 | 38億3125万 | -7.43% | - | 2.07 |
02/06 | 535 | 586 | 530 | 573 | +6.7% | 62,400 | 32億6197万 | -21.07% | - | 1.76 |
02/05 | 550 | 569 | 511 | 537 | +0.94% | 99,800 | 30億5703万 | -26.44% | - | 1.65 |
02/04 | 532 | 565 | 532 | 532 | -15.82% | 203,600 | 30億2856万 | -27.42% | - | 1.63 |
02/03 | 687 | 687 | 630 | 632 | -10.73% | 107,300 | 35億9784万 | -14.13% | - | 1.94 |
01/31 | 727 | 747 | 702 | 708 | -5.47% | 75,400 | 40億3050万 | -3.93% | - | 2.17 |
01/30 | 800 | 800 | 700 | 749 | -4.95% | 83,000 | 42億6390万 | +1.77% | - | 2.3 |
01/29 | 760 | 805 | 753 | 788 | +5.49% | 85,900 | 44億8592万 | +7.5% | - | 2.42 |
01/28 | 725 | 757 | 724 | 747 | +1.77% | 39,200 | 42億5252万 | +2.47% | - | 2.29 |
01/27 | 720 | 757 | 715 | 734 | -3.67% | 52,500 | 41億7851万 | +1.1% | - | 2.25 |
01/24 | 780 | 780 | 759 | 762 | -3.18% | 51,000 | 43億3791万 | +4.96% | - | 2.34 |
01/23 | 798 | 809 | 780 | 787 | +0.51% | 42,000 | 44億8023万 | +8.85% | - | 2.42 |
01/22 | 780 | 800 | 778 | 783 | +0.38% | 45,000 | 44億5746万 | +8.75% | - | 2.4 |
01/21 | 797 | 846 | 768 | 780 | -1.14% | 138,800 | 44億4038万 | +8.79% | - | 2.39 |
01/20 | 763 | 796 | 762 | 789 | +3% | 37,600 | 44億9161万 | +10.2% | - | 2.42 |
01/17 | 721 | 766 | 721 | 766 | +2.68% | 45,100 | 43億6068万 | +7.58% | - | 2.35 |
01/16 | 773 | 790 | 741 | 746 | -4.85% | 89,000 | 42億4682万 | +4.92% | - | 2.29 |
01/15 | 835 | 835 | 770 | 784 | -2.97% | 93,000 | 44億6315万 | +9.96% | - | 2.41 |
01/14 | 804 | 835 | 771 | 808 | -1.34% | 109,300 | 45億9978万 | +13.17% | - | 2.48 |
01/10 | 827 | 879 | 785 | 819 | +4.6% | 560,700 | 46億6240万 | +15.35% | - | 2.51 |
01/09 | 750 | 787 | 734 | 783 | +6.24% | 108,500 | 44億5746万 | +10.91% | - | 2.4 |
01/08 | 723 | 753 | 723 | 737 | +1.94% | 71,000 | 41億9559万 | +5.14% | - | 2.26 |
01/07 | 738 | 751 | 709 | 723 | -3.86% | 96,600 | 41億1589万 | +3.58% | - | 2.22 |
01/06 | 694 | 769 | 691 | 752 | +11.08% | 232,600 | 42億8098万 | +7.89% | - | 2.31 |
2013 |
12/30 | 660 | 683 | 660 | 677 | +3.2% | 44,900 | 38億5402万 | -2.45% | - | 2.08 |
12/27 | 660 | 670 | 650 | 656 | -1.35% | 32,600 | 37億3447万 | -5.48% | - | 2.01 |
12/26 | 621 | 665 | 621 | 665 | +7.09% | 42,600 | 37億8571万 | -4.59% | - | 2.04 |
12/25 | 607 | 640 | 603 | 621 | +0.98% | 95,900 | 35億3522万 | -11.16% | - | 1.91 |
12/24 | 641 | 657 | 615 | 615 | -4.35% | 110,200 | 35億107万 | -12.52% | - | 1.89 |
12/20 | 654 | 660 | 641 | 643 | -4.6% | 113,000 | 36億6047万 | -9.18% | - | 1.97 |
12/19 | 689 | 689 | 670 | 674 | -0.44% | 38,400 | 38億3694万 | -5.34% | - | 2.07 |
12/18 | 698 | 698 | 666 | 677 | -1.31% | 51,300 | 38億5402万 | -5.18% | - | 2.08 |
12/17 | 685 | 700 | 674 | 686 | -0.72% | 33,600 | 39億526万 | -4.32% | - | 2.11 |
12/16 | 720 | 722 | 686 | 691 | -3.36% | 48,000 | 39億3372万 | -3.63% | - | 2.12 |
12/13 | 701 | 718 | 700 | 715 | +1.56% | 31,300 | 40億7035万 | -0.28% | - | 2.2 |
12/12 | 708 | 710 | 701 | 704 | -0.56% | 26,200 | 40億773万 | -1.95% | - | 2.16 |
12/11 | 720 | 720 | 702 | 708 | -0.28% | 27,500 | 40億3050万 | -1.94% | - | 2.17 |
12/10 | 744 | 748 | 710 | 710 | -4.18% | 57,300 | 40億4188万 | -2.07% | - | 2.18 |
12/09 | 710 | 741 | 707 | 741 | +4.37% | 55,400 | 42億1836万 | +1.79% | - | 2.28 |
12/06 | 744 | 745 | 701 | 710 | -4.05% | 92,600 | 40億4188万 | -2.74% | - | 2.18 |
12/05 | 770 | 787 | 720 | 740 | -4.52% | 164,500 | 42億1267万 | +0.82% | - | 2.27 |
12/04 | 790 | 795 | 760 | 775 | -4.56% | 156,000 | 44億1192万 | +5.16% | - | 2.38 |
12/03 | 731 | 830 | 712 | 812 | +11.69% | 385,800 | 46億2255万 | +9.73% | - | 2.49 |
12/02 | 702 | 729 | 691 | 727 | +4.45% | 75,100 | 41億3866万 | -2.15% | - | 2.23 |
11/29 | 675 | 713 | 675 | 696 | +3.73% | 79,300 | 39億6218万 | -7.2% | - | 2.14 |
11/28 | 670 | 678 | 666 | 671 | 0% | 30,000 | 38億1986万 | -11.48% | - | 2.06 |
11/27 | 693 | 693 | 670 | 671 | -1.9% | 42,400 | 38億1986万 | -12.63% | - | 2.06 |
11/26 | 668 | 689 | 661 | 684 | +1.79% | 64,000 | 38億9387万 | -11.97% | - | 2.1 |
11/25 | 692 | 696 | 668 | 672 | -3.45% | 84,500 | 38億2556万 | -14.5% | - | 2.06 |
11/22 | 716 | 720 | 691 | 696 | -2.25% | 73,500 | 39億6218万 | -12.56% | - | 2.14 |
11/21 | 729 | 729 | 707 | 712 | -0.28% | 39,900 | 40億5327万 | -11.55% | - | 2.19 |
11/20 | 705 | 740 | 705 | 714 | -0.83% | 57,100 | 40億6465万 | -12.18% | - | 2.19 |
11/19 | 751 | 755 | 717 | 720 | -4.13% | 50,900 | 40億9881万 | -12.3% | - | 2.21 |
11/18 | 767 | 780 | 743 | 751 | -0.13% | 61,400 | 42億7529万 | -9.41% | - | 2.31 |
11/15 | 723 | 787 | 720 | 752 | +4.44% | 88,800 | 42億8098万 | -9.83% | - | 2.31 |
11/14 | 688 | 741 | 688 | 720 | -3.1% | 143,900 | 40億9881万 | -14.39% | - | 2.21 |
11/13 | 685 | 749 | 685 | 743 | +6.14% | 83,900 | 42億2975万 | -12.17% | - | 2.28 |
11/12 | 673 | 718 | 672 | 700 | +4.17% | 76,800 | 39億8496万 | -17.65% | - | 2.15 |
11/11 | 744 | 744 | 655 | 672 | -9.92% | 161,700 | 38億2556万 | -21.77% | - | 2.06 |
11/08 | 800 | 800 | 730 | 746 | -7.33% | 121,000 | 42億4682万 | -14.25% | - | 2.29 |
11/07 | 778 | 807 | 771 | 805 | +3.6% | 63,600 | 45億8270万 | -8.31% | - | 2.47 |
11/06 | 790 | 799 | 777 | 777 | -3.36% | 63,900 | 44億2330万 | -12.5% | - | 2.39 |
11/05 | 783 | 810 | 782 | 804 | +1.64% | 46,100 | 45億7701万 | -10.77% | - | 2.47 |
11/01 | 790 | 838 | 770 | 791 | -0.25% | 84,800 | 45億300万 | -12.89% | - | 2.43 |
10/31 | 810 | 820 | 790 | 793 | -4.11% | 89,100 | 45億1439万 | -13.05% | - | 2.43 |
10/30 | 845 | 860 | 804 | 827 | -3.05% | 116,400 | 47億794万 | -9.81% | - | 2.54 |