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 | 829 | 829 | 785 | 802 | -1.84% | 252,300 | 160億9701万 | -9.07% | 17.4 | 1.57 |
03/28 | 808 | 829 | 790 | 817 | +1.11% | 192,200 | 163億9808万 | -8.1% | 17.73 | 1.6 |
03/27 | 791 | 813 | 762 | 808 | +1.25% | 238,900 | 162億1744万 | -9.72% | 17.53 | 1.58 |
03/26 | 813 | 831 | 791 | 798 | -3.62% | 305,500 | 160億1673万 | -11.53% | 17.31 | 1.56 |
03/25 | 833 | 861 | 821 | 828 | -2.59% | 505,000 | 166億1886万 | -9.21% | 17.96 | 1.62 |
03/24 | 770 | 872 | 770 | 850 | +10.53% | 1,002,700 | 170億6042万 | -7.61% | 18.44 | 1.66 |
03/20 | 781 | 795 | 757 | 769 | -2.66% | 371,900 | 154億3467万 | -16.86% | 16.68 | 1.5 |
03/19 | 813 | 835 | 777 | 790 | -4.47% | 454,200 | 158億5616万 | -15.15% | 17.14 | 1.54 |
03/18 | 845 | 857 | 813 | 827 | +2.35% | 354,800 | 165億9879万 | -11.83% | 17.94 | 1.62 |
03/17 | 810 | 835 | 795 | 808 | +0.87% | 603,900 | 162億1744万 | -14.13% | 17.53 | 1.58 |
03/14 | 831 | 839 | 800 | 801 | -6.97% | 1,056,600 | 160億7694万 | -14.97% | 17.38 | 1.57 |
03/13 | 902 | 917 | 856 | 861 | -5.7% | 544,300 | 172億8121万 | -8.6% | 18.68 | 1.68 |
03/12 | 912 | 934 | 895 | 913 | -0.98% | 433,700 | 183億2490万 | -2.56% | 19.81 | 1.79 |
03/11 | 938 | 950 | 906 | 922 | -2.43% | 439,000 | 185億554万 | -0.97% | 20 | 1.8 |
03/10 | 935 | 968 | 924 | 945 | +1.07% | 485,400 | 189億6718万 | +1.83% | 20.5 | 1.85 |
03/07 | 963 | 974 | 921 | 935 | -1.58% | 419,400 | 187億6647万 | +1.74% | 20.29 | 1.83 |
03/06 | 960 | 969 | 943 | 950 | -1.04% | 372,200 | 190億6753万 | +4.4% | 20.61 | 1.86 |
03/05 | 985 | 990 | 945 | 960 | +0.73% | 650,700 | 192億6824万 | +6.31% | 20.83 | 1.88 |
03/04 | 950 | 1,014 | 940 | 953 | -1.65% | 1,545,800 | 191億2775万 | +6.48% | 20.68 | 1.86 |
03/03 | 898 | 976 | 895 | 969 | +5.44% | 1,003,100 | 194億4888万 | +9% | 21.02 | 1.89 |
02/28 | 914 | 931 | 903 | 919 | -1.71% | 601,500 | 184億4533万 | +3.84% | 19.94 | 1.8 |
02/27 | 938 | 969 | 920 | 935 | -0.32% | 568,600 | 187億6647万 | +5.77% | 20.29 | 1.83 |
02/26 | 965 | 970 | 933 | 938 | -4.29% | 709,000 | 188億2668万 | +6.96% | 20.35 | 1.83 |
02/25 | 988 | 1,005 | 974 | 980 | +0.82% | 540,900 | 196億6967万 | +13.29% | 21.26 | 1.92 |
02/24 | 970 | 1,005 | 955 | 972 | -1.62% | 665,600 | 195億910万 | +14.08% | 21.09 | 1.9 |
02/21 | 958 | 1,021 | 957 | 988 | +4.44% | 1,103,700 | 198億3023万 | +17.76% | 21.44 | 1.93 |
02/20 | 995 | 1,000 | 940 | 946 | -4.54% | 922,400 | 189億8725万 | +14.67% | 20.52 | 1.85 |
02/19 | 1,047 | 1,068 | 972 | 991 | -4.62% | 1,449,900 | 198億9045万 | +21.89% | 21.5 | 1.94 |
02/18 | 1,058 | 1,087 | 1,013 | 1,039 | -0.67% | 2,942,200 | 208億5386万 | +30.04% | 22.54 | 2.03 |
02/17 | 961 | 1,066 | 925 | 1,046 | +8.84% | 4,366,700 | 209億9436万 | +33.42% | 22.69 | 2.05 |
02/14 | 920 | 990 | 905 | 961 | +4.34% | 2,063,900 | 192億8832万 | +24.97% | 20.85 | 1.88 |
02/13 | 933 | 969 | 903 | 921 | -5.25% | 1,625,400 | 184億8547万 | +21.5% | 19.98 | 1.8 |
02/12 | 910 | 1,042 | 909 | 972 | +8.97% | 5,305,400 | 195億910万 | +30.12% | 21.09 | 1.9 |
02/10 | 846 | 923 | 832 | 892 | +7.47% | 1,932,100 | 179億341万 | +21.36% | 19.35 | 1.74 |
02/07 | 808 | 835 | 801 | 830 | +3.75% | 684,100 | 166億5900万 | +14.17% | 18.01 | 1.62 |
02/06 | 746 | 821 | 741 | 800 | +5.68% | 908,900 | 160億5687万 | +10.96% | 17.36 | 1.56 |
02/05 | 775 | 813 | 720 | 757 | +0.8% | 1,158,900 | 151億9381万 | +5.87% | 16.42 | 1.48 |
02/04 | 790 | 844 | 744 | 751 | -11.44% | 3,295,300 | 150億7339万 | +5.63% | 16.29 | 1.47 |
02/03 | 729 | 866 | 690 | 848 | +18.44% | 8,549,300 | 170億2028万 | +20.11% | 18.4 | 1.66 |
01/31 | 730 | 748 | 694 | 716 | -0.97% | 597,600 | 143億7090万 | +2.73% | 15.53 | 1.4 |
01/30 | 735 | 745 | 717 | 723 | -6.47% | 683,600 | 145億1140万 | +4.03% | 15.69 | 1.41 |
01/29 | 759 | 788 | 741 | 773 | +2.93% | 869,400 | 155億1495万 | +11.71% | 16.77 | 1.51 |
01/28 | 795 | 860 | 748 | 751 | -6.36% | 1,430,700 | 150億7339万 | +9.32% | 16.29 | 1.47 |
01/27 | 816 | 846 | 783 | 802 | -8.45% | 1,705,400 | 160億9701万 | +17.25% | 17.4 | 1.57 |
01/24 | 911 | 990 | 825 | 876 | -2.23% | 5,459,400 | 175億8227万 | +29.39% | 19.01 | 1.71 |
01/23 | 896 | 896 | 896 | 896 | +20.11% | 292,100 | 179億8369万 | +34.33% | 19.44 | 1.75 |
01/22 | 642 | 746 | 633 | 746 | +15.48% | 1,942,000 | 149億7303万 | +13.72% | 16.19 | 1.46 |
01/21 | 648 | 658 | 645 | 646 | -1.22% | 80,900 | 129億6592万 | -0.77% | 14.02 | 1.26 |
01/20 | 656 | 664 | 641 | 654 | 0% | 119,600 | 131億2649万 | +0.77% | 14.19 | 1.28 |
01/17 | 637 | 660 | 630 | 654 | +2.51% | 159,600 | 131億2649万 | +1.24% | 14.19 | 1.28 |
01/16 | 655 | 655 | 630 | 638 | -2.3% | 175,700 | 128億535万 | -0.62% | 13.84 | 1.25 |
01/15 | 643 | 655 | 638 | 653 | +1.71% | 84,800 | 131億642万 | +2.35% | 14.17 | 1.28 |
01/14 | 662 | 664 | 638 | 642 | -2.58% | 171,100 | 128億8564万 | +1.26% | 13.93 | 1.26 |
01/10 | 671 | 674 | 652 | 659 | -1.79% | 122,500 | 132億2685万 | +4.44% | 14.3 | 1.29 |
01/09 | 668 | 675 | 656 | 671 | -1.03% | 60,000 | 134億6770万 | +7.02% | 14.56 | 1.31 |
01/08 | 664 | 685 | 655 | 678 | +3.2% | 151,000 | 136億820万 | +9% | 14.71 | 1.33 |
01/07 | 660 | 666 | 646 | 657 | -1.2% | 101,400 | 131億8670万 | +6.31% | 14.25 | 1.28 |
01/06 | 675 | 690 | 664 | 665 | -2.78% | 172,700 | 133億4727万 | +8.31% | 14.43 | 1.3 |
2013 |
12/30 | 675 | 688 | 675 | 684 | +1.63% | 106,000 | 137億2862万 | +12.5% | 14.84 | 1.34 |
12/27 | 660 | 674 | 656 | 673 | +1.97% | 128,300 | 135億784万 | +11.79% | 14.6 | 1.32 |
12/26 | 650 | 677 | 650 | 660 | +1.69% | 152,300 | 132億4692万 | +10.55% | 14.32 | 1.29 |
12/25 | 629 | 649 | 620 | 649 | +3.67% | 260,100 | 130億2613万 | +9.63% | 14.08 | 1.27 |
12/24 | 640 | 652 | 622 | 626 | -1.88% | 163,100 | 125億6450万 | +6.64% | 13.58 | 1.22 |
12/20 | 650 | 652 | 630 | 638 | -2% | 203,800 | 128億535万 | +9.25% | 13.84 | 1.25 |
12/19 | 660 | 665 | 617 | 651 | -1.51% | 496,300 | 130億6628万 | +12.24% | 14.12 | 1.27 |
12/18 | 650 | 663 | 646 | 661 | +0.92% | 170,500 | 132億6699万 | +14.56% | 14.34 | 1.29 |
12/17 | 650 | 665 | 635 | 655 | -0.15% | 418,000 | 131億4656万 | +14.11% | 14.21 | 1.28 |
12/16 | 640 | 670 | 640 | 656 | +4.29% | 524,300 | 131億6663万 | +14.89% | 14.23 | 1.28 |
12/13 | 625 | 635 | 616 | 629 | -0.32% | 225,600 | 126億2471万 | +11.13% | 13.65 | 1.23 |
12/12 | 625 | 636 | 613 | 631 | +0.96% | 254,600 | 126億6485万 | +12.28% | 13.69 | 1.23 |
12/11 | 611 | 627 | 602 | 625 | +2.46% | 196,800 | 125億4443万 | +12.41% | 13.56 | 1.22 |
12/10 | 618 | 619 | 598 | 610 | -0.97% | 245,900 | 122億4336万 | +10.91% | 13.23 | 1.19 |
12/09 | 590 | 618 | 590 | 616 | +6.94% | 607,600 | 123億6379万 | +13.03% | 13.36 | 1.2 |
12/06 | 550 | 577 | 548 | 576 | +5.69% | 314,900 | 115億6094万 | +6.86% | 12.5 | 1.13 |
12/05 | 550 | 558 | 537 | 545 | -0.91% | 106,600 | 109億3874万 | +2.25% | 11.82 | 1.07 |
12/04 | 542 | 564 | 531 | 550 | +1.48% | 137,200 | 110億3910万 | +4.36% | 11.93 | 1.08 |
12/03 | 560 | 560 | 533 | 542 | -2.52% | 247,000 | 108億7853万 | +4.03% | 11.76 | 1.06 |
12/02 | 567 | 567 | 553 | 556 | -1.42% | 66,400 | 111億5952万 | +7.75% | 12.06 | 1.09 |
11/29 | 567 | 567 | 550 | 564 | +0.18% | 114,800 | 113億2009万 | +10.81% | 12.24 | 1.1 |
11/28 | 570 | 572 | 553 | 563 | -1.57% | 205,400 | 113億2万 | +11.93% | 12.21 | 1.1 |
11/27 | 554 | 584 | 551 | 572 | +5.15% | 460,400 | 114億8066万 | +15.32% | 12.41 | 1.12 |
11/26 | 516 | 547 | 514 | 544 | +4.82% | 235,300 | 109億1867万 | +11.25% | 11.8 | 1.06 |
11/25 | 535 | 535 | 513 | 519 | -2.81% | 127,400 | 104億1689万 | +7.45% | 11.26 | 1.01 |
11/22 | 543 | 560 | 523 | 534 | -1.66% | 201,000 | 107億1796万 | +11.72% | 11.59 | 1.04 |
11/21 | 547 | 556 | 535 | 543 | +0.56% | 229,000 | 108億9860万 | +14.8% | 11.78 | 1.06 |
11/20 | 534 | 553 | 530 | 540 | +0.75% | 242,100 | 108億3839万 | +15.63% | 11.72 | 1.06 |
11/19 | 540 | 545 | 524 | 536 | -1.83% | 216,000 | 107億5810万 | +16.27% | 11.63 | 1.05 |
11/18 | 546 | 560 | 537 | 546 | 0% | 204,300 | 109億5881万 | +20% | 11.85 | 1.07 |
11/15 | 564 | 566 | 526 | 546 | -4.21% | 427,300 | 109億5881万 | +21.33% | 11.85 | 1.07 |
11/14 | 585 | 589 | 565 | 570 | -3.55% | 268,700 | 114億4052万 | +28.38% | 12.37 | 1.11 |
11/13 | 565 | 596 | 555 | 591 | +3.14% | 490,100 | 118億6201万 | +35.55% | 12.82 | 1.16 |
11/12 | 541 | 577 | 541 | 573 | +6.51% | 509,700 | 115億73万 | +33.88% | 12.43 | 1.12 |
11/11 | 529 | 539 | 518 | 538 | +2.67% | 462,900 | 107億9824万 | +27.79% | 11.67 | 1.05 |
11/08 | 465 | 548 | 463 | 524 | +10.32% | 1,085,400 | 105億1725万 | +25.96% | 11.37 | 1.02 |
11/07 | 488 | 490 | 468 | 475 | -1.45% | 197,400 | 95億3376万 | +15.29% | 10.31 | 0.93 |
11/06 | 488 | 490 | 473 | 482 | -0.62% | 244,600 | 96億7426万 | +17.27% | 10.46 | 0.94 |
11/05 | 461 | 487 | 460 | 485 | +4.53% | 524,200 | 97億3448万 | +18.58% | 10.52 | 0.95 |
11/01 | 450 | 476 | 440 | 464 | +11.54% | 939,400 | 93億1298万 | +14% | 10.07 | 0.91 |
10/31 | 414 | 423 | 410 | 416 | +0.97% | 122,300 | 83億4957万 | +2.21% | 9.03 | 0.81 |
10/30 | 401 | 422 | 401 | 412 | +3% | 153,400 | 82億6929万 | +0.98% | 8.94 | 0.81 |