株価チャート
2013/09/30~2014/03/31
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 | 750 | 750 | 750 | 750 | 0% | 1,600 | 40億2725万 | -0.66% | 19.91 | 0.49 |
03/27 | 750 | 750 | 750 | 750 | -0.4% | 100 | 40億2725万 | -0.66% | 19.91 | 0.49 |
03/25 | 753 | 753 | 753 | 753 | +0.13% | 800 | 40億4336万 | -0.4% | 19.99 | 0.49 |
03/24 | 753 | 753 | 750 | 752 | -0.13% | 1,300 | 40億3799万 | -0.66% | 19.96 | 0.49 |
03/20 | 753 | 753 | 753 | 753 | 0% | 2,600 | 40億4336万 | -0.66% | 19.99 | 0.49 |
03/14 | 750 | 753 | 750 | 753 | -0.92% | 700 | 40億4336万 | -0.79% | 19.99 | 0.49 |
03/13 | 760 | 760 | 760 | 760 | 0% | 100 | 40億8094万 | +0.13% | 20.17 | 0.5 |
03/11 | 775 | 775 | 760 | 760 | -1.3% | 300 | 40億8094万 | +0.13% | 20.17 | 0.5 |
03/10 | 779 | 779 | 770 | 770 | 0% | 700 | 41億3464万 | +1.32% | 20.44 | 0.5 |
03/07 | 769 | 770 | 765 | 770 | +0.79% | 1,100 | 41億3464万 | +1.45% | 20.44 | 0.5 |
03/06 | 764 | 764 | 764 | 764 | +2% | 100 | 41億242万 | +0.79% | 20.28 | 0.5 |
02/28 | 749 | 750 | 746 | 749 | +5.49% | 700 | 40億2188万 | -0.93% | 19.88 | 0.49 |
02/27 | 722 | 722 | 710 | 710 | -5.33% | 800 | 38億1246万 | -5.96% | 18.84 | 0.47 |
02/26 | 750 | 750 | 750 | 750 | 0% | 700 | 40億2725万 | -0.66% | 19.91 | 0.49 |
02/24 | 750 | 750 | 750 | 750 | 0% | 700 | 40億2725万 | -0.4% | 19.91 | 0.49 |
02/21 | 750 | 750 | 750 | 750 | 0% | 1,800 | 40億2725万 | -0.27% | 19.91 | 0.49 |
02/20 | 754 | 760 | 750 | 750 | -0.53% | 2,100 | 40億2725万 | 0% | 19.91 | 0.49 |
02/19 | 754 | 754 | 754 | 754 | -0.13% | 100 | 40億4873万 | +0.8% | 20.01 | 0.49 |
02/17 | 747 | 755 | 747 | 755 | -0.79% | 1,100 | 40億5410万 | +1.21% | 20.04 | 0.49 |
02/14 | 760 | 761 | 760 | 761 | -2.19% | 1,600 | 40億8631万 | +2.28% | 20.2 | 0.5 |
02/13 | 768 | 778 | 768 | 778 | +1.3% | 1,600 | 41億7760万 | +4.99% | 20.65 | 0.51 |
02/12 | 761 | 768 | 761 | 768 | 0% | 300 | 41億2390万 | +3.92% | 20.38 | 0.5 |
02/10 | 731 | 768 | 731 | 768 | +3.64% | 500 | 41億2390万 | +4.21% | 20.38 | 0.5 |
02/06 | 743 | 743 | 741 | 741 | -2.24% | 500 | 39億7892万 | +0.82% | 19.67 | 0.49 |
02/05 | 750 | 758 | 750 | 758 | +1.07% | 900 | 40億7021万 | +3.27% | 20.12 | 0.5 |
02/04 | 751 | 755 | 750 | 750 | -3.85% | 300 | 40億2725万 | +2.46% | 19.91 | 0.49 |
01/31 | 780 | 780 | 780 | 780 | 0% | 100 | 41億8834万 | +6.7% | 20.7 | 0.51 |
01/30 | 780 | 780 | 780 | 780 | +1.3% | 100 | 41億8834万 | +7% | 20.7 | 0.51 |
01/29 | 770 | 770 | 768 | 770 | 0% | 700 | 41億3464万 | +5.91% | 20.44 | 0.5 |
01/28 | 799 | 799 | 770 | 770 | +0.65% | 1,500 | 41億3464万 | +6.35% | 20.44 | 0.5 |
01/27 | 767 | 768 | 765 | 765 | +0.66% | 300 | 41億779万 | +5.96% | 20.3 | 0.5 |
01/24 | 763 | 763 | 758 | 760 | -1.04% | 400 | 40億8094万 | +5.56% | 20.17 | 0.5 |
01/23 | 751 | 768 | 750 | 768 | +1.72% | 2,700 | 41億2390万 | +7.11% | 20.38 | 0.5 |
01/22 | 760 | 779 | 751 | 755 | +0.67% | 1,800 | 40億5410万 | +5.89% | 20.04 | 0.49 |
01/21 | 720 | 750 | 720 | 750 | +4.9% | 4,300 | 40億2725万 | +5.49% | 19.91 | 0.49 |
01/20 | 715 | 715 | 715 | 715 | 0% | 1,000 | 38億3931万 | +0.99% | 18.98 | 0.47 |
01/16 | 715 | 715 | 715 | 715 | +0.42% | 100 | 38億3931万 | +1.13% | 18.98 | 0.47 |
01/15 | 712 | 712 | 712 | 712 | +0.14% | 100 | 38億2320万 | +0.99% | 18.9 | 0.47 |
01/10 | 711 | 711 | 711 | 711 | -0.84% | 200 | 38億1783万 | +1.14% | 18.87 | 0.47 |
01/09 | 735 | 735 | 717 | 717 | +1.7% | 1,300 | 38億5005万 | +2.14% | 19.03 | 0.47 |
01/07 | 705 | 705 | 705 | 705 | +1.29% | 200 | 37億8561万 | +0.57% | 18.71 | 0.46 |
2013 |
12/30 | 692 | 696 | 692 | 696 | -0.57% | 600 | 37億3729万 | -0.71% | 18.47 | 0.46 |
12/27 | 700 | 700 | 696 | 700 | 0% | 2,700 | 37億5876万 | -0.14% | 18.58 | 0.46 |
12/26 | 701 | 701 | 700 | 700 | -0.14% | 900 | 37億5876万 | 0% | 18.58 | 0.46 |
12/25 | 710 | 710 | 701 | 701 | -1.27% | 700 | 37億6413万 | +0.14% | 18.61 | 0.46 |
12/24 | 710 | 720 | 689 | 710 | -1.39% | 7,000 | 38億1246万 | +1.43% | 18.84 | 0.47 |
12/20 | 720 | 721 | 719 | 720 | 0% | 6,500 | 38億6616万 | +3% | 19.11 | 0.47 |
12/19 | 715 | 722 | 707 | 720 | +0.7% | 1,600 | 38億6616万 | +3.3% | 19.11 | 0.47 |
12/18 | 715 | 715 | 700 | 715 | 0% | 2,000 | 38億3931万 | +2.88% | 18.98 | 0.47 |
12/17 | 715 | 715 | 715 | 715 | -2.05% | 200 | 38億3931万 | +3.17% | 18.98 | 0.47 |
12/16 | 730 | 730 | 730 | 730 | 0% | 1,400 | 39億1985万 | +5.49% | 19.38 | 0.48 |
12/13 | 730 | 730 | 730 | 730 | 0% | 1,500 | 39億1985万 | +5.8% | 19.38 | 0.48 |
12/12 | 700 | 730 | 700 | 730 | +4.29% | 1,100 | 39億1985万 | +6.1% | 19.38 | 0.48 |
12/11 | 700 | 712 | 685 | 700 | -1.27% | 1,400 | 37億5876万 | +2.04% | 18.58 | 0.46 |
12/10 | 705 | 709 | 690 | 709 | +0.57% | 10,800 | 38億709万 | +3.5% | 18.82 | 0.46 |
12/09 | 692 | 705 | 691 | 705 | +2.32% | 4,200 | 37億8561万 | +3.07% | 18.71 | 0.46 |
12/06 | 689 | 689 | 689 | 689 | +0.88% | 100 | 36億9970万 | +0.88% | 18.29 | 0.45 |
12/05 | 685 | 685 | 683 | 683 | -0.87% | 300 | 36億6748万 | -0.15% | 18.13 | 0.45 |
12/04 | 689 | 689 | 689 | 689 | +0.58% | 100 | 36億9970万 | +0.88% | 18.29 | 0.45 |
12/03 | 680 | 685 | 672 | 685 | +0.59% | 2,200 | 36億7822万 | +0.29% | 18.18 | 0.45 |
12/02 | 680 | 681 | 680 | 681 | +0.59% | 800 | 36億5674万 | -0.29% | 18.07 | 0.45 |
11/29 | 677 | 677 | 677 | 677 | +1.5% | 800 | 36億3526万 | -0.88% | 17.97 | 0.44 |
11/28 | 660 | 670 | 660 | 667 | -2.34% | 7,200 | 35億8157万 | -2.2% | 17.7 | 0.44 |
11/27 | 685 | 685 | 682 | 683 | +0.15% | 800 | 36億6748万 | +0.15% | 18.13 | 0.45 |
11/26 | 673 | 682 | 673 | 682 | -2.57% | 1,900 | 36億6211万 | +0.15% | 18.1 | 0.45 |
11/25 | 684 | 700 | 684 | 700 | +0.86% | 3,100 | 37億5876万 | +2.94% | 18.58 | 0.46 |
11/21 | 694 | 694 | 694 | 694 | 0% | 3,100 | 37億2655万 | +2.21% | 18.42 | 0.45 |
11/20 | 691 | 694 | 690 | 694 | +0.58% | 600 | 37億2655万 | +2.51% | 18.42 | 0.45 |
11/19 | 680 | 690 | 680 | 690 | 0% | 600 | 37億507万 | +2.07% | 18.31 | 0.45 |
11/18 | 686 | 690 | 686 | 690 | +0.58% | 3,300 | 37億507万 | +2.22% | 18.31 | 0.45 |
11/15 | 676 | 686 | 676 | 686 | +0.73% | 1,100 | 36億8359万 | +1.93% | 18.21 | 0.45 |
11/14 | 681 | 681 | 681 | 681 | +1.79% | 200 | 36億5674万 | +1.34% | 18.07 | 0.45 |
11/13 | 675 | 675 | 669 | 669 | -0.89% | 1,600 | 35億9230万 | -0.3% | 17.76 | 0.44 |
11/12 | 668 | 675 | 668 | 675 | 0% | 1,100 | 36億2452万 | +0.75% | 17.92 | 0.44 |
11/11 | 673 | 680 | 673 | 675 | -0.74% | 400 | 36億2452万 | +0.75% | 17.92 | 0.44 |
11/07 | 680 | 680 | 680 | 680 | 0% | 500 | 36億5137万 | +1.64% | 18.05 | 0.45 |
11/06 | 688 | 688 | 675 | 680 | -1.16% | 800 | 36億5137万 | +1.95% | 18.05 | 0.45 |
11/05 | 680 | 688 | 670 | 688 | +0.44% | 2,000 | 36億9433万 | +3.46% | 18.26 | 0.45 |
11/01 | 685 | 685 | 685 | 685 | +1.48% | 100 | 36億7822万 | +3.16% | 18.18 | 0.45 |
10/31 | 694 | 694 | 675 | 675 | -1.17% | 1,600 | 36億2452万 | +1.66% | 17.92 | 0.44 |
10/29 | 680 | 683 | 680 | 683 | -2.29% | 300 | 36億6748万 | +2.71% | 18.13 | 0.45 |
10/28 | 673 | 699 | 673 | 699 | +3.86% | 800 | 37億5340万 | +5.11% | 18.55 | 0.46 |
10/25 | 675 | 675 | 673 | 673 | -0.15% | 500 | 36億1378万 | +1.36% | 17.86 | 0.44 |
10/24 | 699 | 699 | 666 | 674 | -3.58% | 800 | 36億1915万 | +1.51% | 17.89 | 0.44 |
10/23 | 670 | 699 | 663 | 699 | +4.48% | 4,700 | 37億5340万 | +5.43% | 18.55 | 0.46 |
10/22 | 670 | 671 | 669 | 669 | +0.75% | 1,900 | 35億9230万 | +1.36% | 17.76 | 0.44 |
10/21 | 663 | 664 | 663 | 664 | +0.3% | 2,300 | 35億6546万 | +0.76% | 17.62 | 0.44 |
10/18 | 669 | 669 | 662 | 662 | 0% | 1,300 | 35億5472万 | +0.46% | 17.57 | 0.43 |
10/17 | 661 | 665 | 661 | 662 | +0.15% | 800 | 35億5472万 | 0% | 17.57 | 0.43 |
10/15 | 663 | 663 | 661 | 661 | -0.3% | 600 | 35億4935万 | 0% | 17.54 | 0.43 |
10/11 | 670 | 671 | 663 | 663 | +0.45% | 1,500 | 35億6009万 | +0.45% | 17.6 | 0.43 |
10/10 | 666 | 668 | 660 | 660 | 0% | 800 | 35億4398万 | +0.15% | 17.52 | 0.43 |
10/09 | 660 | 660 | 660 | 660 | +0.76% | 600 | 35億4398万 | +0.46% | 17.52 | 0.43 |
10/08 | 643 | 655 | 643 | 655 | +1.87% | 600 | 35億1713万 | 0% | 17.38 | 0.43 |
10/07 | 661 | 662 | 643 | 643 | -2.58% | 500 | 34億5269万 | -1.68% | 17.07 | 0.42 |
10/04 | 660 | 660 | 660 | 660 | +0.61% | 600 | 35億4398万 | +1.23% | 17.52 | 0.43 |
10/03 | 665 | 665 | 646 | 656 | -0.46% | 500 | 35億2250万 | +0.92% | 17.41 | 0.43 |
10/02 | 646 | 660 | 646 | 659 | -0.15% | 1,500 | 35億3861万 | +1.54% | 17.49 | 0.43 |
10/01 | 643 | 660 | 643 | 660 | +2.33% | 1,300 | 35億4398万 | +2.01% | 17.52 | 0.43 |
09/30 | 654 | 654 | 645 | 645 | -0.46% | 600 | 34億6343万 | 0% | 17.12 | 0.42 |