株価チャート
2013/08/26~2014/01/24
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 |
01/24 | 304 | 306 | 303 | 303 | -1.3% | 2,500 | 8億9082万 | +1% | 14.61 | 0.72 |
01/23 | 309 | 312 | 306 | 307 | -0.97% | 1,400 | 9億258万 | +2.33% | 14.81 | 0.73 |
01/22 | 310 | 312 | 308 | 310 | -0.96% | 800 | 9億1140万 | +3.33% | 14.95 | 0.73 |
01/21 | 312 | 315 | 311 | 313 | +0.97% | 7,600 | 9億2022万 | +4.33% | 15.09 | 0.74 |
01/20 | 305 | 310 | 305 | 310 | +2.31% | 5,500 | 9億1140万 | +3.33% | 14.95 | 0.73 |
01/17 | 304 | 304 | 303 | 303 | 0% | 700 | 8億9082万 | +1% | 14.61 | 0.72 |
01/16 | 302 | 305 | 302 | 303 | -0.66% | 2,900 | 8億9082万 | +1% | 14.61 | 0.72 |
01/15 | 302 | 305 | 302 | 305 | +1.67% | 1,400 | 8億9670万 | +1.67% | 14.71 | 0.72 |
01/14 | 301 | 305 | 300 | 300 | -1.32% | 2,300 | 8億8200万 | 0% | 14.47 | 0.71 |
01/10 | 304 | 304 | 304 | 304 | 0% | 1,200 | 8億9376万 | +1% | 14.66 | 0.72 |
01/09 | 304 | 304 | 300 | 304 | 0% | 3,500 | 8億9376万 | +1% | 14.66 | 0.72 |
01/08 | 300 | 304 | 299 | 304 | +1.33% | 3,600 | 8億9376万 | +1% | 14.66 | 0.72 |
01/07 | 297 | 300 | 296 | 300 | +1.35% | 4,400 | 8億8200万 | -0.66% | 14.47 | 0.71 |
01/06 | 296 | 297 | 296 | 296 | -0.34% | 2,800 | 8億7024万 | -1.99% | 14.28 | 0.7 |
2013 |
12/30 | 299 | 299 | 294 | 297 | +1.02% | 2,400 | 8億7318万 | -1.98% | 14.32 | 0.7 |
12/27 | 292 | 295 | 287 | 294 | +2.8% | 1,500 | 8億6436万 | -2.97% | 14.18 | 0.7 |
12/26 | 284 | 292 | 284 | 286 | +1.42% | 1,800 | 8億4084万 | -5.92% | 13.79 | 0.68 |
12/25 | 289 | 291 | 282 | 282 | -2.42% | 4,600 | 8億2908万 | -7.54% | 13.6 | 0.67 |
12/24 | 293 | 293 | 288 | 289 | -1.7% | 2,200 | 8億4966万 | -5.56% | 13.94 | 0.68 |
12/20 | 294 | 295 | 290 | 294 | 0% | 4,500 | 8億6436万 | -4.23% | 14.18 | 0.7 |
12/19 | 293 | 294 | 293 | 294 | -0.68% | 3,500 | 8億6436万 | -4.55% | 14.18 | 0.7 |
12/18 | 295 | 298 | 295 | 296 | 0% | 1,100 | 8億7024万 | -4.52% | 14.28 | 0.7 |
12/17 | 296 | 296 | 296 | 296 | 0% | 1,000 | 8億7024万 | -5.43% | 14.28 | 0.7 |
12/16 | 306 | 306 | 295 | 296 | -2.63% | 6,600 | 8億7024万 | -5.13% | 14.28 | 0.7 |
12/13 | 304 | 305 | 304 | 304 | -0.65% | 2,200 | 8億9376万 | -2.25% | 14.66 | 0.72 |
12/12 | 316 | 316 | 303 | 306 | -0.65% | 6,400 | 8億9964万 | -1.61% | 14.76 | 0.72 |
12/11 | 313 | 313 | 308 | 308 | -2.22% | 6,200 | 9億552万 | -0.65% | 14.85 | 0.73 |
12/10 | 308 | 327 | 308 | 315 | +2.27% | 5,800 | 9億2610万 | +1.94% | 15.19 | 0.75 |
12/09 | 314 | 314 | 305 | 308 | +0.65% | 4,300 | 9億552万 | 0% | 14.85 | 0.73 |
12/06 | 306 | 306 | 305 | 306 | -1.61% | 1,100 | 8億9964万 | -0.33% | 14.76 | 0.72 |
12/05 | 311 | 311 | 311 | 311 | +0.32% | 300 | 9億1434万 | +1.63% | 15 | 0.74 |
12/04 | 311 | 311 | 306 | 310 | -0.32% | 5,000 | 9億1140万 | +1.64% | 14.95 | 0.73 |
12/03 | 311 | 311 | 311 | 311 | -0.64% | 700 | 9億1434万 | +2.3% | 15 | 0.74 |
12/02 | 306 | 324 | 306 | 313 | +2.62% | 10,400 | 9億2022万 | +3.3% | 15.09 | 0.74 |
11/29 | 312 | 312 | 304 | 305 | -1.61% | 4,400 | 8億9670万 | +0.66% | 14.71 | 0.72 |
11/28 | 316 | 316 | 308 | 310 | -0.64% | 4,000 | 9億1140万 | +2.65% | 14.95 | 0.73 |
11/27 | 315 | 317 | 310 | 312 | -0.64% | 4,800 | 9億1728万 | +3.65% | 15.05 | 0.74 |
11/26 | 309 | 314 | 307 | 314 | +1.62% | 2,200 | 9億2316万 | +4.67% | 15.14 | 0.74 |
11/25 | 309 | 309 | 303 | 309 | +0.65% | 4,100 | 9億846万 | +3.69% | 14.9 | 0.73 |
11/22 | 312 | 313 | 302 | 307 | -1.92% | 11,000 | 9億258万 | +3.37% | 14.81 | 0.73 |
11/21 | 309 | 314 | 304 | 313 | +1.62% | 8,700 | 9億2022万 | +5.74% | 15.09 | 0.74 |
11/20 | 320 | 320 | 308 | 308 | -0.96% | 11,200 | 9億552万 | +4.76% | 14.85 | 0.73 |
11/19 | 323 | 323 | 310 | 311 | -1.58% | 18,000 | 9億1434万 | +6.14% | 15 | 0.74 |
11/18 | 329 | 330 | 311 | 316 | -5.11% | 27,700 | 9億2904万 | +8.22% | 15.24 | 0.75 |
11/15 | 360 | 370 | 332 | 333 | +0.3% | 59,200 | 9億7902万 | +14.43% | 16.06 | 0.79 |
11/14 | 411 | 443 | 330 | 332 | -8.54% | 328,100 | 9億7608万 | +15.28% | 16.01 | 0.79 |
11/13 | 315 | 363 | 315 | 363 | +28.27% | 39,500 | 10億6722万 | +26.92% | 17.51 | 0.86 |
11/12 | 288 | 294 | 282 | 283 | +1.8% | 4,400 | 8億3202万 | +0.35% | 13.65 | 0.67 |
11/11 | 279 | 280 | 278 | 278 | -3.81% | 1,900 | 8億1732万 | -1.07% | 13.41 | 0.66 |
11/08 | 289 | 289 | 289 | 289 | 0% | 100 | 8億4966万 | +2.48% | 13.94 | 0.68 |
11/07 | 281 | 289 | 281 | 289 | +2.85% | 900 | 8億4966万 | +2.85% | 13.94 | 0.68 |
11/06 | 283 | 284 | 281 | 281 | -0.35% | 400 | 8億2614万 | -0.35% | 13.55 | 0.67 |
11/05 | 279 | 282 | 278 | 282 | +1.08% | 1,500 | 8億2908万 | -0.7% | 13.6 | 0.67 |
11/01 | 279 | 279 | 279 | 279 | -0.71% | 700 | 8億2026万 | -1.76% | 13.46 | 0.66 |
10/31 | 294 | 294 | 280 | 281 | -2.77% | 3,500 | 8億2614万 | -1.4% | 13.55 | 0.67 |
10/30 | 287 | 289 | 284 | 289 | +3.21% | 1,500 | 8億4966万 | +1.4% | 13.94 | 0.68 |
10/29 | 297 | 297 | 280 | 280 | -6.67% | 4,400 | 8億2320万 | -1.41% | 13.5 | 0.66 |
10/28 | 310 | 310 | 300 | 300 | 0% | 4,600 | 8億8200万 | +5.26% | 14.47 | 0.71 |
10/25 | 292 | 307 | 291 | 300 | +4.9% | 4,600 | 8億8200万 | +5.63% | 14.47 | 0.71 |
10/24 | 285 | 287 | 285 | 286 | -0.35% | 700 | 8億4084万 | +0.7% | 13.79 | 0.68 |
10/23 | 277 | 287 | 277 | 287 | +2.5% | 1,900 | 8億4378万 | +0.7% | 13.84 | 0.68 |
10/22 | 278 | 280 | 278 | 280 | +1.45% | 200 | 8億2320万 | -1.75% | 13.5 | 0.66 |
10/21 | 276 | 276 | 276 | 276 | 0% | 200 | 8億1144万 | -3.16% | 13.31 | 0.65 |
10/18 | 280 | 280 | 271 | 276 | -1.43% | 3,400 | 8億1144万 | -3.5% | 13.31 | 0.65 |
10/17 | 280 | 285 | 278 | 280 | 0% | 600 | 8億2320万 | -2.1% | 13.5 | 0.66 |
10/16 | 283 | 286 | 279 | 280 | -1.06% | 1,100 | 8億2320万 | -2.44% | 13.5 | 0.66 |
10/15 | 296 | 296 | 282 | 283 | -0.7% | 1,800 | 8億3202万 | -1.74% | 13.65 | 0.67 |
10/11 | 283 | 299 | 280 | 285 | +0.71% | 5,400 | 8億3790万 | -1.04% | 13.74 | 0.68 |
10/10 | 266 | 290 | 265 | 283 | +7.6% | 4,100 | 8億3202万 | -1.74% | 13.65 | 0.67 |
10/09 | 270 | 274 | 262 | 263 | -2.59% | 3,600 | 7億7322万 | -8.36% | 12.68 | 0.62 |
10/08 | 261 | 270 | 256 | 270 | +1.12% | 5,200 | 7億9380万 | -5.92% | 13.02 | 0.64 |
10/07 | 272 | 272 | 265 | 267 | -0.37% | 2,600 | 7億8498万 | -6.97% | 12.88 | 0.63 |
10/04 | 283 | 283 | 265 | 268 | -6.29% | 7,400 | 7億8792万 | -6.62% | 12.92 | 0.63 |
10/03 | 291 | 292 | 284 | 286 | +0.7% | 6,600 | 8億4084万 | -0.35% | 13.79 | 0.68 |
10/02 | 301 | 306 | 283 | 284 | -6.89% | 2,600 | 8億3496万 | -0.7% | 13.7 | 0.67 |
10/01 | 307 | 315 | 301 | 305 | -7.58% | 5,700 | 8億9670万 | +7.02% | 14.71 | 0.72 |
09/30 | 298 | 335 | 288 | 330 | +13.79% | 8,200 | 9億7020万 | +16.61% | 15.91 | 0.78 |
09/27 | 300 | 300 | 290 | 290 | +1.4% | 1,800 | 8億5260万 | +3.2% | 13.99 | 0.69 |
09/26 | 297 | 297 | 286 | 286 | +1.78% | 1,500 | 8億4084万 | +2.14% | 13.79 | 0.68 |
09/25 | 294 | 294 | 281 | 281 | -1.75% | 1,300 | 8億2614万 | +0.72% | 13.55 | 0.67 |
09/24 | 287 | 288 | 285 | 286 | 0% | 4,200 | 8億4084万 | +2.51% | 13.79 | 0.68 |
09/20 | 285 | 286 | 285 | 286 | -2.05% | 2,200 | 8億4084万 | +2.88% | 13.79 | 0.68 |
09/19 | 293 | 300 | 291 | 292 | 0% | 2,600 | 8億5848万 | +5.42% | 14.08 | 0.69 |
09/18 | 309 | 309 | 292 | 292 | -2.01% | 2,500 | 8億5848万 | +5.8% | 14.08 | 0.69 |
09/17 | 308 | 308 | 291 | 298 | +1.36% | 5,900 | 8億7612万 | +7.97% | 14.37 | 0.71 |
09/13 | 291 | 294 | 291 | 294 | +1.38% | 600 | 8億6436万 | +7.3% | 14.18 | 0.7 |
09/12 | 294 | 304 | 290 | 290 | -0.68% | 2,000 | 8億5260万 | +6.23% | 13.99 | 0.69 |
09/11 | 290 | 299 | 288 | 292 | +0.69% | 6,600 | 8億5848万 | +7.35% | 14.08 | 0.69 |
09/10 | 298 | 300 | 290 | 290 | -3.33% | 7,900 | 8億5260万 | +7.01% | 13.99 | 0.69 |
09/09 | 334 | 356 | 285 | 300 | -2.28% | 49,300 | 8億8200万 | +11.11% | 14.47 | 0.71 |
09/06 | 274 | 355 | 274 | 307 | +11.64% | 80,700 | 9億258万 | +14.55% | 14.81 | 0.73 |
09/05 | 273 | 279 | 272 | 275 | -0.36% | 1,300 | 8億850万 | +3.38% | 13.26 | 0.65 |
09/04 | 276 | 276 | 276 | 276 | -0.36% | 300 | 8億1144万 | +3.76% | 13.31 | 0.65 |
09/03 | 275 | 277 | 275 | 277 | +4.92% | 500 | 8億1438万 | +4.14% | 13.36 | 0.66 |
09/02 | 272 | 273 | 264 | 264 | -2.22% | 4,600 | 7億7616万 | -0.75% | 12.73 | 0.63 |
08/30 | 275 | 275 | 270 | 270 | +2.66% | 800 | 7億9380万 | +1.12% | 13.02 | 0.64 |
08/29 | 273 | 274 | 261 | 263 | +1.15% | 4,000 | 7億7322万 | -1.87% | 12.68 | 0.62 |
08/28 | 264 | 264 | 260 | 260 | -4.41% | 1,300 | 7億6440万 | -3.7% | 12.54 | 0.62 |
08/27 | 270 | 272 | 264 | 272 | +5.43% | 3,300 | 7億9968万 | +0.37% | 13.12 | 0.64 |
08/26 | 269 | 269 | 258 | 258 | 0% | 1,200 | 7億5852万 | -5.49% | 12.44 | 0.61 |