株価チャート
2013/10/04~2014/03/28
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 |
03/28 | 460 | 460 | 452 | 452 | -1.74% | 600 | 69億9244万 | -2.8% | - | 0.7 |
03/27 | 460 | 460 | 444 | 460 | -8.91% | 4,100 | 71億1620万 | -1.08% | - | 0.72 |
03/26 | 505 | 505 | 505 | 505 | -0.2% | 100 | 78億1235万 | +8.84% | - | 0.79 |
03/25 | 506 | 506 | 506 | 506 | +5.2% | 4,200 | 78億2782万 | +9.76% | - | 0.79 |
03/24 | 476 | 481 | 476 | 481 | +2.12% | 700 | 74億4107万 | +5.02% | - | 0.75 |
03/20 | 478 | 478 | 470 | 471 | +1.07% | 1,000 | 72億8637万 | +3.06% | - | 0.73 |
03/19 | 477 | 477 | 461 | 466 | -2.31% | 2,700 | 72億902万 | +1.97% | - | 0.72 |
03/18 | 475 | 477 | 475 | 477 | +1.49% | 3,900 | 73億7919万 | +4.61% | - | 0.74 |
03/17 | 470 | 470 | 469 | 470 | +1.29% | 500 | 72億7090万 | +3.3% | - | 0.73 |
03/14 | 464 | 464 | 464 | 464 | 0% | 300 | 71億7808万 | +2.43% | - | 0.72 |
03/13 | 464 | 464 | 464 | 464 | +0.43% | 100 | 71億7808万 | +2.43% | - | 0.72 |
03/12 | 462 | 462 | 462 | 462 | -0.43% | 100 | 71億4714万 | +2.21% | - | 0.72 |
03/10 | 462 | 464 | 462 | 464 | +1.75% | 300 | 71億7808万 | +2.65% | - | 0.72 |
03/07 | 454 | 461 | 450 | 456 | -2.98% | 2,100 | 70億5432万 | +0.88% | - | 0.71 |
03/06 | 469 | 470 | 469 | 470 | 0% | 2,500 | 72億7090万 | +3.98% | - | 0.73 |
03/05 | 470 | 470 | 470 | 470 | 0% | 100 | 72億7090万 | +3.98% | - | 0.73 |
03/04 | 470 | 470 | 470 | 470 | -1.26% | 800 | 72億7090万 | +3.98% | - | 0.73 |
03/03 | 455 | 476 | 455 | 476 | +4.62% | 700 | 73億6372万 | +5.31% | - | 0.74 |
02/25 | 463 | 463 | 455 | 455 | 0% | 5,800 | 70億3885万 | +0.89% | - | 0.71 |
02/24 | 455 | 455 | 455 | 455 | 0% | 600 | 70億3885万 | +0.89% | - | 0.71 |
02/21 | 450 | 455 | 450 | 455 | 0% | 1,600 | 70億3885万 | +0.89% | - | 0.71 |
02/20 | 452 | 455 | 452 | 455 | +0.66% | 1,800 | 70億3885万 | +0.89% | - | 0.71 |
02/19 | 450 | 452 | 450 | 452 | +0.44% | 700 | 69億9244万 | +0.22% | - | 0.7 |
02/18 | 450 | 450 | 450 | 450 | +5.14% | 7,600 | 69億6150万 | -0.22% | - | 0.7 |
02/17 | 429 | 436 | 428 | 428 | -1.83% | 4,100 | 66億2116万 | -5.1% | - | 0.67 |
02/12 | 436 | 436 | 435 | 436 | 0% | 1,100 | 67億4492万 | -3.54% | - | 0.68 |
02/10 | 440 | 441 | 436 | 436 | 0% | 5,100 | 67億4492万 | -3.54% | - | 0.68 |
02/07 | 440 | 440 | 436 | 436 | -0.91% | 900 | 67億4492万 | -3.75% | - | 0.68 |
02/05 | 440 | 440 | 440 | 440 | -3.3% | 200 | 68億680万 | -3.08% | - | 0.68 |
02/04 | 433 | 455 | 433 | 455 | 0% | 2,100 | 70億3885万 | +0.22% | - | 0.71 |
02/03 | 448 | 455 | 448 | 455 | -0.22% | 500 | 70億3885万 | 0% | - | 0.71 |
01/29 | 436 | 465 | 436 | 456 | +4.59% | 3,000 | 70億5432万 | +0.22% | - | 0.71 |
01/28 | 438 | 438 | 436 | 436 | -1.13% | 1,100 | 67億4492万 | -4.18% | - | 0.68 |
01/27 | 444 | 444 | 440 | 441 | -1.34% | 5,300 | 68億2227万 | -3.29% | - | 0.69 |
01/24 | 447 | 447 | 439 | 447 | 0% | 1,700 | 69億1509万 | -2.19% | - | 0.7 |
01/23 | 451 | 451 | 445 | 447 | -0.67% | 8,000 | 69億1509万 | -2.19% | - | 0.7 |
01/22 | 454 | 457 | 450 | 450 | -4.26% | 5,900 | 69億6150万 | -1.75% | - | 0.7 |
01/21 | 469 | 476 | 469 | 470 | +3.3% | 1,200 | 72億7090万 | +2.4% | - | 0.73 |
01/20 | 459 | 459 | 455 | 455 | -3.6% | 4,100 | 70億3885万 | -0.87% | - | 0.71 |
01/17 | 470 | 474 | 470 | 472 | +0.43% | 900 | 73億184万 | +2.61% | - | 0.73 |
01/16 | 460 | 470 | 460 | 470 | +2.17% | 800 | 72億7090万 | +2.17% | - | 0.73 |
01/15 | 460 | 460 | 460 | 460 | 0% | 1,100 | 71億1620万 | 0% | - | 0.72 |
01/14 | 454 | 460 | 454 | 460 | +1.32% | 600 | 71億1620万 | -0.22% | - | 0.72 |
01/10 | 454 | 454 | 454 | 454 | 0% | 600 | 70億2338万 | -1.73% | - | 0.71 |
01/09 | 454 | 454 | 454 | 454 | 0% | 600 | 70億2338万 | -2.16% | - | 0.71 |
01/08 | 459 | 460 | 454 | 454 | -1.09% | 1,300 | 70億2338万 | -2.37% | - | 0.71 |
01/07 | 460 | 460 | 452 | 459 | +1.55% | 600 | 71億73万 | -1.29% | - | 0.71 |
01/06 | 452 | 452 | 452 | 452 | -0.66% | 500 | 69億9244万 | -2.59% | - | 0.7 |
2013 |
12/30 | 455 | 455 | 455 | 455 | +1.79% | 400 | 70億3885万 | -1.94% | - | 0.71 |
12/27 | 447 | 447 | 447 | 447 | +0.22% | 100 | 69億1509万 | -3.66% | - | 0.7 |
12/26 | 446 | 450 | 446 | 446 | 0% | 800 | 68億9962万 | -4.09% | - | 0.69 |
12/25 | 463 | 463 | 436 | 446 | -3.88% | 7,600 | 68億9962万 | -4.09% | - | 0.69 |
12/24 | 456 | 464 | 456 | 464 | +1.75% | 1,700 | 71億7808万 | -0.22% | - | 0.72 |
12/20 | 460 | 460 | 456 | 456 | -0.44% | 3,500 | 70億5432万 | -1.94% | - | 0.71 |
12/19 | 460 | 460 | 458 | 458 | -0.43% | 500 | 70億8526万 | -1.29% | - | 0.71 |
12/18 | 460 | 460 | 460 | 460 | 0% | 1,800 | 71億1620万 | -0.65% | - | 0.72 |
12/17 | 460 | 460 | 460 | 460 | +0.66% | 300 | 71億1620万 | -0.43% | - | 0.72 |
12/16 | 457 | 457 | 457 | 457 | -0.65% | 100 | 70億6979万 | -1.08% | - | 0.71 |
12/13 | 464 | 464 | 460 | 460 | -1.92% | 1,400 | 71億1620万 | -0.43% | - | 0.72 |
12/12 | 467 | 469 | 467 | 469 | +0.43% | 700 | 72億5543万 | +1.3% | - | 0.73 |
12/11 | 467 | 467 | 467 | 467 | -0.85% | 100 | 72億2449万 | +1.08% | - | 0.73 |
12/10 | 471 | 471 | 471 | 471 | 0% | 1,800 | 72億8637万 | +1.95% | - | 0.73 |
12/09 | 471 | 472 | 471 | 471 | 0% | 1,400 | 72億8637万 | +1.95% | - | 0.73 |
12/06 | 471 | 471 | 471 | 471 | -1.67% | 400 | 72億8637万 | +1.95% | - | 0.73 |
12/05 | 480 | 480 | 472 | 479 | -0.21% | 600 | 74億1013万 | +3.68% | - | 0.75 |
12/04 | 480 | 480 | 464 | 480 | 0% | 1,800 | 74億2560万 | +4.12% | - | 0.75 |
12/03 | 475 | 480 | 475 | 480 | -1.03% | 500 | 74億2560万 | +4.12% | - | 0.75 |
12/02 | 485 | 485 | 484 | 485 | -2.02% | 1,500 | 75億295万 | +5.43% | - | 0.75 |
11/29 | 475 | 495 | 474 | 495 | +4.21% | 2,700 | 76億5765万 | +7.84% | - | 0.77 |
11/28 | 447 | 475 | 447 | 475 | +5.32% | 2,300 | 73億4825万 | +3.71% | - | 0.74 |
11/27 | 451 | 451 | 451 | 451 | +0.89% | 100 | 69億7697万 | -1.53% | - | 0.7 |
11/26 | 447 | 447 | 447 | 447 | -1.76% | 100 | 69億1509万 | -2.4% | - | 0.7 |
11/25 | 456 | 456 | 455 | 455 | -0.44% | 4,900 | 70億3885万 | -0.87% | - | 0.71 |
11/22 | 455 | 460 | 449 | 457 | -0.65% | 1,400 | 70億6979万 | -0.65% | - | 0.71 |
11/21 | 454 | 460 | 454 | 460 | +1.32% | 1,700 | 71億1620万 | 0% | - | 0.72 |
11/20 | 454 | 454 | 454 | 454 | 0% | 6,600 | 70億2338万 | -1.3% | - | 0.71 |
11/18 | 455 | 455 | 454 | 454 | +1.34% | 3,100 | 70億2338万 | -1.52% | - | 0.71 |
11/15 | 440 | 448 | 440 | 448 | +3.23% | 200 | 69億3056万 | -2.82% | - | 0.7 |
11/13 | 433 | 449 | 433 | 434 | -0.46% | 300 | 67億1398万 | -6.26% | - | 0.68 |
11/12 | 454 | 454 | 436 | 436 | -2.24% | 700 | 67億4492万 | -6.03% | - | 0.68 |
11/11 | 415 | 446 | 415 | 446 | -1.98% | 6,700 | 68億9962万 | -4.09% | - | 0.69 |
11/08 | 455 | 455 | 455 | 455 | -1.3% | 100 | 70億3885万 | -2.36% | - | 0.71 |
11/05 | 463 | 463 | 461 | 461 | -2.54% | 1,500 | 71億3167万 | -1.07% | - | 0.72 |
10/31 | 461 | 473 | 461 | 473 | +3.96% | 3,600 | 73億1731万 | +1.28% | - | 0.74 |
10/29 | 455 | 455 | 455 | 455 | -0.66% | 100 | 70億3885万 | -2.57% | - | 0.71 |
10/25 | 461 | 461 | 458 | 458 | -1.93% | 6,600 | 70億8526万 | -2.14% | - | 0.71 |
10/24 | 467 | 467 | 461 | 467 | 0% | 2,200 | 72億2449万 | -0.43% | - | 0.73 |
10/23 | 468 | 468 | 467 | 467 | -0.21% | 900 | 72億2449万 | -0.43% | - | 0.73 |
10/22 | 468 | 468 | 468 | 468 | 0% | 700 | 72億3996万 | -0.21% | - | 0.73 |
10/21 | 469 | 469 | 468 | 468 | -0.21% | 800 | 72億3996万 | -0.21% | - | 0.73 |
10/18 | 468 | 469 | 468 | 469 | +0.21% | 2,200 | 72億5543万 | 0% | - | 0.73 |
10/17 | 464 | 468 | 464 | 468 | +1.74% | 500 | 72億3996万 | -0.21% | - | 0.73 |
10/16 | 463 | 464 | 460 | 460 | -0.86% | 2,200 | 71億1620万 | -1.92% | - | 0.72 |
10/15 | 464 | 464 | 464 | 464 | 0% | 400 | 71億7808万 | -1.28% | - | 0.72 |
10/11 | 464 | 464 | 464 | 464 | 0% | 800 | 71億7808万 | -1.49% | - | 0.72 |
10/10 | 463 | 467 | 463 | 464 | -1.07% | 400 | 71億7808万 | -1.69% | - | 0.72 |
10/09 | 469 | 469 | 469 | 469 | -0.21% | 100 | 72億5543万 | -0.85% | - | 0.73 |
10/08 | 466 | 470 | 466 | 470 | +0.86% | 1,400 | 72億7090万 | -0.63% | - | 0.73 |
10/07 | 469 | 469 | 465 | 466 | -0.64% | 800 | 72億902万 | -1.69% | - | 0.72 |
10/04 | 469 | 476 | 469 | 469 | 0% | 800 | 72億5543万 | -1.05% | - | 0.73 |