株価チャート
2013/10/25~2014/03/31
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 | 442 | 466 | 442 | 450 | +5.63% | 2,500 | 41億9418万 | -1.32% | 22.02 | 0.45 |
03/28 | 422 | 426 | 422 | 426 | +1.43% | 1,500 | 39億7049万 | -7.19% | 20.84 | 0.42 |
03/27 | 411 | 420 | 411 | 420 | 0% | 800 | 39億1456万 | -9.29% | 20.55 | 0.42 |
03/26 | 415 | 420 | 415 | 420 | +0.24% | 900 | 39億1456万 | -10.06% | 20.55 | 0.42 |
03/25 | 425 | 425 | 418 | 419 | 0% | 1,800 | 39億524万 | -10.85% | 20.5 | 0.42 |
03/24 | 428 | 428 | 418 | 419 | -1.87% | 3,500 | 39億524万 | -11.23% | 20.5 | 0.42 |
03/20 | 427 | 427 | 425 | 427 | -0.7% | 500 | 39億7981万 | -10.48% | 20.89 | 0.42 |
03/19 | 436 | 436 | 430 | 430 | +0.23% | 2,700 | 40億777万 | -10.79% | 21.04 | 0.43 |
03/18 | 425 | 429 | 425 | 429 | +2.88% | 2,100 | 39億9845万 | -12.27% | 20.99 | 0.43 |
03/17 | 447 | 448 | 412 | 417 | -8.35% | 34,400 | 38億8660万 | -15.76% | 20.4 | 0.41 |
03/14 | 464 | 468 | 455 | 455 | -2.36% | 4,500 | 42億4078万 | -9.36% | 22.26 | 0.45 |
03/13 | 466 | 470 | 466 | 466 | -0.85% | 1,600 | 43億4330万 | -7.91% | 22.8 | 0.46 |
03/12 | 480 | 480 | 470 | 470 | -2.08% | 5,400 | 43億8058万 | -8.02% | 23 | 0.47 |
03/11 | 477 | 480 | 477 | 480 | +1.05% | 2,000 | 44億7379万 | -7.16% | 23.49 | 0.48 |
03/10 | 473 | 476 | 473 | 475 | +0.85% | 900 | 44億2719万 | -9.18% | 23.24 | 0.47 |
03/07 | 471 | 471 | 469 | 471 | -1.05% | 1,800 | 43億8990万 | -10.96% | 23.05 | 0.47 |
03/06 | 468 | 477 | 468 | 476 | +1.28% | 3,300 | 44億3651万 | -11.03% | 23.29 | 0.47 |
03/05 | 464 | 470 | 464 | 470 | +3.75% | 1,100 | 43億8058万 | -13.28% | 23 | 0.47 |
03/04 | 467 | 467 | 450 | 453 | -3% | 11,900 | 42億2214万 | -17.49% | 22.17 | 0.45 |
03/03 | 491 | 491 | 445 | 467 | -3.31% | 14,400 | 43億5262万 | -15.86% | 22.85 | 0.46 |
02/28 | 490 | 490 | 483 | 483 | -0.41% | 1,200 | 45億175万 | -14.21% | 23.63 | 0.48 |
02/27 | 492 | 492 | 484 | 485 | -0.61% | 6,000 | 45億2039万 | -14.76% | 23.73 | 0.48 |
02/26 | 495 | 496 | 488 | 488 | -2.4% | 7,800 | 45億4835万 | -15.28% | 23.88 | 0.48 |
02/25 | 498 | 515 | 496 | 500 | -0.4% | 4,800 | 46億6020万 | -14.09% | 24.46 | 0.5 |
02/24 | 534 | 534 | 500 | 502 | -4.74% | 4,800 | 46億7884万 | -14.48% | 24.56 | 0.5 |
02/21 | 529 | 529 | 500 | 527 | +1.35% | 3,000 | 49億1185万 | -11.28% | 25.79 | 0.52 |
02/20 | 541 | 541 | 520 | 520 | -0.19% | 4,800 | 48億4660万 | -13.19% | 25.44 | 0.52 |
02/19 | 488 | 522 | 486 | 521 | +5.04% | 6,300 | 48億5592万 | -13.88% | 25.49 | 0.52 |
02/18 | 480 | 497 | 470 | 496 | +3.55% | 12,500 | 46億2291万 | -18.69% | 24.27 | 0.49 |
02/17 | 509 | 509 | 440 | 479 | -10.47% | 59,600 | 44億6447万 | -22.37% | 23.44 | 0.47 |
02/14 | 540 | 540 | 506 | 535 | -3.95% | 26,800 | 49億8641万 | -14.26% | 26.18 | 0.53 |
02/13 | 593 | 593 | 557 | 557 | -6.7% | 3,500 | 51億9146万 | -11.31% | 27.25 | 0.55 |
02/12 | 594 | 600 | 594 | 597 | +0.51% | 2,500 | 55億6427万 | -5.24% | 29.21 | 0.59 |
02/10 | 605 | 608 | 594 | 594 | +2.06% | 4,300 | 55億3631万 | -5.86% | 29.06 | 0.59 |
02/07 | 569 | 590 | 569 | 582 | +2.65% | 2,100 | 54億2447万 | -7.91% | 28.48 | 0.58 |
02/06 | 558 | 568 | 523 | 567 | -3.24% | 22,500 | 52億8466万 | -10.28% | 27.74 | 0.56 |
02/05 | 630 | 630 | 586 | 586 | -4.09% | 7,300 | 54億6175万 | -7.42% | 28.67 | 0.58 |
02/04 | 585 | 611 | 580 | 611 | -2.71% | 4,700 | 56億9476万 | -3.48% | 29.9 | 0.61 |
02/03 | 638 | 638 | 628 | 628 | -0.48% | 400 | 58億5321万 | -0.63% | 30.73 | 0.62 |
01/31 | 611 | 631 | 611 | 631 | +2.6% | 400 | 58億8117万 | -0.16% | 30.87 | 0.63 |
01/30 | 618 | 618 | 615 | 615 | -5.09% | 1,800 | 57億3204万 | -2.69% | 30.09 | 0.61 |
01/29 | 642 | 648 | 640 | 648 | +0.62% | 2,200 | 60億3961万 | +2.53% | 31.71 | 0.64 |
01/28 | 620 | 647 | 620 | 644 | +3.87% | 1,200 | 60億233万 | +1.9% | 31.51 | 0.64 |
01/27 | 632 | 632 | 615 | 620 | -4.32% | 2,500 | 57億7864万 | -2.05% | 30.34 | 0.61 |
01/23 | 648 | 648 | 648 | 648 | +0.47% | 100 | 60億3961万 | +2.05% | 31.71 | 0.64 |
01/22 | 645 | 645 | 640 | 645 | -0.46% | 2,700 | 60億1165万 | +1.42% | 31.56 | 0.64 |
01/21 | 645 | 648 | 645 | 648 | +1.57% | 2,000 | 60億3961万 | +1.89% | 31.71 | 0.64 |
01/16 | 645 | 652 | 638 | 638 | -1.39% | 14,900 | 59億4641万 | +0.16% | 31.22 | 0.63 |
01/15 | 650 | 661 | 646 | 647 | -1.97% | 2,600 | 60億3029万 | +1.41% | 31.66 | 0.64 |
01/14 | 647 | 660 | 647 | 660 | -0.75% | 800 | 61億5146万 | +3.13% | 32.29 | 0.65 |
01/10 | 659 | 665 | 659 | 665 | +0.91% | 3,600 | 61億9806万 | +3.58% | 32.54 | 0.66 |
01/09 | 640 | 659 | 639 | 659 | +1.38% | 900 | 61億4214万 | +2.49% | 32.24 | 0.65 |
01/08 | 643 | 650 | 637 | 650 | -1.96% | 4,700 | 60億5826万 | +0.78% | 31.8 | 0.64 |
01/07 | 662 | 663 | 650 | 663 | +2% | 2,200 | 61億7942万 | +2.63% | 32.44 | 0.66 |
01/06 | 648 | 650 | 640 | 650 | +1.88% | 1,100 | 60億5826万 | +0.46% | 31.8 | 0.64 |
2013 |
12/30 | 615 | 638 | 615 | 638 | +2.08% | 8,400 | 59億4641万 | -1.85% | 31.22 | 0.63 |
12/27 | 615 | 625 | 600 | 625 | +0.81% | 4,000 | 58億2525万 | -4.29% | 30.58 | 0.62 |
12/26 | 597 | 620 | 597 | 620 | +3.33% | 1,800 | 57億7864万 | -5.49% | 30.34 | 0.61 |
12/25 | 600 | 600 | 575 | 600 | +2.39% | 13,500 | 55億9224万 | -9.09% | 29.36 | 0.59 |
12/24 | 590 | 590 | 586 | 586 | -0.85% | 4,600 | 54億6175万 | -11.75% | 28.67 | 0.58 |
12/20 | 597 | 597 | 590 | 591 | -1.01% | 2,400 | 55億835万 | -11.79% | 28.92 | 0.59 |
12/19 | 598 | 598 | 586 | 597 | +1.19% | 8,000 | 55億6427万 | -11.56% | 29.21 | 0.59 |
12/18 | 591 | 595 | 586 | 590 | -3.44% | 8,900 | 54億9903万 | -13.36% | 28.87 | 0.59 |
12/17 | 607 | 612 | 585 | 611 | -3.32% | 19,200 | 56億9476万 | -11.45% | 29.9 | 0.61 |
12/16 | 633 | 633 | 619 | 632 | 0% | 6,700 | 58億9049万 | -9.46% | 30.92 | 0.63 |
12/13 | 631 | 643 | 631 | 632 | -1.86% | 3,200 | 58億9049万 | -10.35% | 30.92 | 0.63 |
12/12 | 654 | 654 | 644 | 644 | -1.53% | 4,100 | 60億233万 | -9.55% | 31.51 | 0.64 |
12/11 | 660 | 660 | 653 | 654 | -3.11% | 1,800 | 60億9554万 | -8.91% | 32 | 0.65 |
12/10 | 677 | 677 | 675 | 675 | -0.44% | 1,900 | 62億9127万 | -6.9% | 33.03 | 0.67 |
12/09 | 678 | 678 | 678 | 678 | +3.51% | 200 | 63億1923万 | -6.87% | 33.17 | 0.67 |
12/06 | 656 | 656 | 655 | 655 | -1.21% | 1,000 | 61億486万 | -10.27% | 32.05 | 0.65 |
12/05 | 664 | 664 | 656 | 663 | -0.15% | 5,200 | 61億7942万 | -9.67% | 32.44 | 0.66 |
12/04 | 660 | 675 | 660 | 664 | -4.87% | 13,900 | 61億8874万 | -9.91% | 32.49 | 0.66 |
12/03 | 698 | 698 | 698 | 698 | -0.14% | 300 | 65億563万 | -5.55% | 34.15 | 0.69 |
12/02 | 681 | 699 | 674 | 699 | +0.14% | 10,200 | 65億1495万 | -5.67% | 34.2 | 0.69 |
11/29 | 687 | 698 | 675 | 698 | -0.29% | 5,300 | 65億563万 | -5.8% | 34.15 | 0.69 |
11/28 | 682 | 700 | 682 | 700 | +1.89% | 2,800 | 65億2428万 | -5.66% | 34.25 | 0.69 |
11/27 | 692 | 693 | 685 | 687 | -1.86% | 10,800 | 64億311万 | -7.54% | 33.61 | 0.68 |
11/26 | 703 | 712 | 700 | 700 | -2.37% | 2,700 | 65億2428万 | -6.04% | 34.25 | 0.69 |
11/25 | 696 | 717 | 696 | 717 | +1.85% | 3,300 | 66億8272万 | -4.02% | 35.08 | 0.71 |
11/22 | 706 | 706 | 694 | 704 | -0.28% | 11,500 | 65億6156万 | -5.88% | 34.45 | 0.7 |
11/21 | 707 | 710 | 705 | 706 | -1.94% | 7,300 | 65億8020万 | -5.87% | 34.54 | 0.7 |
11/20 | 701 | 720 | 701 | 720 | +1.41% | 7,100 | 67億1068万 | -4% | 35.23 | 0.71 |
11/19 | 715 | 720 | 710 | 710 | -1.93% | 3,700 | 66億1748万 | -5.21% | 34.74 | 0.7 |
11/18 | 725 | 725 | 710 | 724 | -0.14% | 11,600 | 67億4796万 | -3.08% | 35.42 | 0.72 |
11/15 | 714 | 725 | 694 | 725 | -2.55% | 33,200 | 67億5729万 | -2.68% | 35.47 | 0.72 |
11/14 | 751 | 766 | 712 | 744 | -8.26% | 58,700 | 69億3437万 | +0.13% | 36.4 | 0.74 |
11/13 | 800 | 823 | 796 | 811 | -0.49% | 14,300 | 75億5884万 | +9.59% | 39.68 | 0.8 |
11/12 | 811 | 820 | 810 | 815 | +0.62% | 15,600 | 75億9612万 | +10.88% | 39.88 | 0.81 |
11/11 | 797 | 810 | 797 | 810 | +1.63% | 15,300 | 75億4952万 | +11.11% | 39.63 | 0.8 |
11/08 | 797 | 797 | 761 | 797 | -0.13% | 4,300 | 74億2835万 | +10.08% | 39 | 0.79 |
11/07 | 790 | 798 | 763 | 798 | -2.68% | 21,400 | 74億3767万 | +10.99% | 39.05 | 0.79 |
11/06 | 745 | 820 | 745 | 820 | +10.07% | 22,700 | 76億4272万 | +14.53% | 40.12 | 0.81 |
11/05 | 740 | 745 | 723 | 745 | -0.4% | 2,300 | 69億4369万 | +4.78% | 36.45 | 0.74 |
11/01 | 743 | 748 | 725 | 748 | +0.67% | 13,800 | 69億7165万 | +5.35% | 36.6 | 0.74 |
10/31 | 735 | 743 | 730 | 743 | +1.09% | 8,700 | 69億2505万 | +4.94% | 36.35 | 0.74 |
10/30 | 720 | 735 | 720 | 735 | +0.27% | 3,900 | 68億5049万 | +4.26% | 35.96 | 0.73 |
10/29 | 718 | 733 | 718 | 733 | +0.41% | 1,500 | 68億3185万 | +3.97% | 35.87 | 0.73 |
10/28 | 714 | 730 | 714 | 730 | +2.24% | 4,400 | 68億389万 | +3.4% | 35.72 | 0.72 |
10/25 | 712 | 730 | 712 | 714 | -0.14% | 4,100 | 66億5476万 | +1.13% | 34.94 | 0.71 |