株価チャート
2013/08/22~2014/01/22
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 |
01/22 | 694 | 695 | 690 | 692 | -0.43% | 191,800 | 493億1946万 | -2.12% | - | 1.43 |
01/21 | 697 | 697 | 692 | 695 | -0.29% | 113,800 | 495億3328万 | -1.97% | - | 1.43 |
01/20 | 691 | 698 | 691 | 697 | +0.72% | 104,800 | 496億7582万 | -1.83% | - | 1.44 |
01/17 | 687 | 693 | 686 | 692 | +0.58% | 140,400 | 493億1946万 | -2.81% | - | 1.43 |
01/16 | 694 | 700 | 685 | 688 | -0.29% | 251,300 | 490億3438万 | -3.51% | - | 1.42 |
01/15 | 692 | 694 | 685 | 690 | +0.44% | 159,400 | 491億7692万 | -3.5% | - | 1.42 |
01/14 | 696 | 696 | 681 | 687 | -1.43% | 377,500 | 489億6311万 | -4.32% | - | 1.42 |
01/10 | 710 | 711 | 696 | 697 | -3.19% | 377,900 | 496億7582万 | -3.19% | - | 1.44 |
01/09 | 716 | 726 | 713 | 720 | +0.14% | 148,500 | 513億1505万 | -0.28% | - | 1.49 |
01/08 | 718 | 722 | 712 | 719 | +0.56% | 98,100 | 512億4378万 | -0.69% | - | 1.48 |
01/07 | 727 | 733 | 710 | 715 | -1.92% | 215,400 | 509億5870万 | -1.38% | - | 1.48 |
01/06 | 734 | 738 | 725 | 729 | -0.68% | 230,900 | 519億5649万 | +0.28% | - | 1.5 |
2013 |
12/30 | 731 | 739 | 730 | 734 | +0.82% | 189,700 | 523億1284万 | +0.69% | - | 1.51 |
12/27 | 716 | 731 | 713 | 728 | +1.96% | 221,800 | 518億8522万 | -0.27% | - | 1.5 |
12/26 | 679 | 720 | 678 | 714 | +5.93% | 365,300 | 508億8742万 | -2.46% | - | 1.47 |
12/25 | 682 | 688 | 670 | 674 | -1.46% | 376,600 | 480億3659万 | -8.3% | - | 1.39 |
12/24 | 691 | 701 | 671 | 684 | -1.44% | 511,500 | 487億4930万 | -7.44% | - | 1.41 |
12/20 | 701 | 708 | 693 | 694 | -1.42% | 307,200 | 494億6201万 | -6.59% | - | 1.43 |
12/19 | 711 | 713 | 700 | 704 | -1.26% | 318,900 | 501億7472万 | -5.76% | - | 1.45 |
12/18 | 712 | 716 | 710 | 713 | -0.42% | 153,300 | 508億1615万 | -4.81% | - | 1.47 |
12/17 | 714 | 725 | 713 | 716 | +0.42% | 128,900 | 510億2997万 | -4.66% | - | 1.48 |
12/16 | 720 | 720 | 710 | 713 | -0.97% | 183,900 | 508億1615万 | -5.31% | - | 1.47 |
12/13 | 724 | 729 | 720 | 720 | -1.1% | 213,900 | 513億1505万 | -4.51% | - | 1.49 |
12/12 | 728 | 730 | 725 | 728 | -0.27% | 103,300 | 518億8522万 | -3.7% | - | 1.5 |
12/11 | 734 | 735 | 729 | 730 | -0.68% | 108,600 | 520億2776万 | -3.69% | - | 1.51 |
12/10 | 734 | 738 | 730 | 735 | +0.14% | 118,500 | 523億8411万 | -3.29% | - | 1.52 |
12/09 | 739 | 740 | 732 | 734 | +0.27% | 91,800 | 523億1284万 | -3.55% | - | 1.51 |
12/06 | 732 | 742 | 729 | 732 | -0.27% | 130,000 | 521億7030万 | -4.06% | - | 1.51 |
12/05 | 741 | 743 | 733 | 734 | -0.94% | 182,900 | 523億1284万 | -4.05% | - | 1.51 |
12/04 | 742 | 747 | 740 | 741 | -0.8% | 135,100 | 528億1174万 | -3.39% | - | 1.53 |
12/03 | 748 | 752 | 745 | 747 | -0.66% | 202,700 | 532億3936万 | -2.99% | - | 1.54 |
12/02 | 752 | 758 | 749 | 752 | 0% | 174,000 | 535億9572万 | -2.59% | - | 1.55 |
11/29 | 750 | 754 | 750 | 752 | -0.27% | 139,600 | 535億9572万 | -2.72% | - | 1.55 |
11/28 | 759 | 762 | 752 | 754 | 0% | 102,700 | 537億3826万 | -2.71% | - | 1.56 |
11/27 | 758 | 768 | 750 | 754 | -0.79% | 205,200 | 537億3826万 | -2.84% | - | 1.56 |
11/26 | 766 | 770 | 760 | 760 | -1.17% | 209,300 | 541億6589万 | -2.31% | - | 1.57 |
11/25 | 770 | 776 | 758 | 769 | +0.13% | 260,400 | 548億732万 | -1.28% | - | 1.59 |
11/22 | 772 | 778 | 767 | 768 | -1.29% | 257,300 | 547億3605万 | -1.41% | - | 1.58 |
11/21 | 778 | 791 | 774 | 778 | -0.89% | 178,200 | 554億4876万 | -0.26% | - | 1.61 |
11/20 | 780 | 792 | 775 | 785 | -0.25% | 128,900 | 559億4766万 | +0.64% | - | 1.62 |
11/19 | 787 | 798 | 784 | 787 | +0.25% | 171,200 | 560億9020万 | +1.03% | - | 1.62 |
11/18 | 773 | 786 | 770 | 785 | +1.55% | 157,000 | 559億4766万 | +0.77% | - | 1.62 |
11/15 | 766 | 773 | 764 | 773 | +1.58% | 164,700 | 550億9241万 | -0.64% | - | 1.59 |
11/14 | 760 | 769 | 756 | 761 | -0.52% | 164,400 | 542億3716万 | -2.31% | - | 1.57 |
11/13 | 759 | 771 | 759 | 765 | +0.79% | 112,200 | 545億2224万 | -1.8% | - | 1.58 |
11/12 | 752 | 768 | 751 | 759 | +0.13% | 123,600 | 540億9462万 | -2.57% | - | 1.57 |
11/11 | 770 | 771 | 753 | 758 | 0% | 107,500 | 540億2334万 | -2.7% | - | 1.56 |
11/08 | 760 | 762 | 755 | 758 | -1.3% | 85,500 | 540億2334万 | -2.7% | - | 1.56 |
11/07 | 774 | 781 | 764 | 768 | -1.66% | 119,800 | 547億3605万 | -1.54% | - | 1.58 |
11/06 | 768 | 789 | 766 | 781 | +1.96% | 93,900 | 556億6258万 | +0.13% | - | 1.61 |
11/05 | 790 | 791 | 765 | 766 | -2.79% | 123,500 | 545億9351万 | -1.92% | - | 1.58 |
11/01 | 773 | 798 | 762 | 788 | +1.16% | 180,400 | 561億6147万 | +0.51% | - | 1.63 |
10/31 | 796 | 799 | 777 | 779 | -2.5% | 98,900 | 555億2003万 | -0.89% | - | 1.61 |
10/30 | 787 | 809 | 786 | 799 | -0.5% | 203,300 | 569億4545万 | +1.4% | - | 1.65 |
10/29 | 791 | 817 | 780 | 803 | +1.52% | 233,600 | 572億3054万 | +1.65% | - | 1.66 |
10/28 | 785 | 794 | 782 | 791 | +0.51% | 62,600 | 563億7528万 | -0.13% | - | 1.63 |
10/25 | 796 | 799 | 781 | 787 | -0.63% | 161,500 | 560億9020万 | -0.88% | - | 1.62 |
10/24 | 773 | 796 | 772 | 792 | +2.19% | 109,800 | 564億4656万 | -0.38% | - | 1.63 |
10/23 | 804 | 810 | 775 | 775 | -3.49% | 156,900 | 552億3495万 | -2.64% | - | 1.6 |
10/22 | 786 | 803 | 783 | 803 | +2.29% | 182,700 | 572億3054万 | +0.75% | - | 1.66 |
10/21 | 784 | 787 | 778 | 785 | +0.13% | 85,400 | 559億4766万 | -1.51% | - | 1.62 |
10/18 | 783 | 788 | 778 | 784 | +0.26% | 109,400 | 558億7639万 | -1.63% | - | 1.62 |
10/17 | 784 | 788 | 780 | 782 | +0.77% | 104,500 | 557億3385万 | -1.88% | - | 1.61 |
10/16 | 778 | 784 | 774 | 776 | -0.51% | 71,500 | 553億622万 | -2.63% | - | 1.6 |
10/15 | 780 | 786 | 771 | 780 | 0% | 88,900 | 555億9130万 | -2.13% | - | 1.61 |
10/11 | 780 | 788 | 777 | 780 | +1.69% | 97,100 | 555億9130万 | -2.13% | - | 1.61 |
10/10 | 784 | 784 | 764 | 767 | -2.04% | 74,900 | 546億6478万 | -3.64% | - | 1.58 |
10/09 | 754 | 783 | 754 | 783 | +2.49% | 67,100 | 558億512万 | -1.51% | - | 1.62 |
10/08 | 752 | 775 | 744 | 764 | +0.66% | 119,800 | 544億5097万 | -3.66% | - | 1.58 |
10/07 | 758 | 764 | 743 | 759 | 0% | 150,500 | 540億9462万 | -4.05% | - | 1.57 |
10/04 | 760 | 772 | 753 | 759 | -0.39% | 123,100 | 540億9462万 | -4.05% | - | 1.57 |
10/03 | 781 | 794 | 760 | 762 | -2.31% | 219,600 | 543億843万 | -3.67% | - | 1.57 |
10/02 | 776 | 794 | 770 | 780 | +0.52% | 179,900 | 555億9130万 | -1.52% | - | 1.61 |
10/01 | 785 | 788 | 772 | 776 | -4.9% | 405,700 | 553億622万 | -2.02% | - | 1.6 |
09/30 | 824 | 834 | 815 | 816 | -0.73% | 147,600 | 581億5706万 | +3.03% | - | 1.68 |
09/27 | 850 | 855 | 813 | 822 | -3.75% | 162,400 | 585億8468万 | +4.05% | - | 1.7 |
09/26 | 816 | 854 | 812 | 854 | +4.4% | 136,000 | 608億6535万 | +8.38% | - | 1.76 |
09/25 | 858 | 864 | 814 | 818 | -3.99% | 239,300 | 582億9960万 | +4.6% | - | 1.69 |
09/24 | 843 | 858 | 840 | 852 | +0.47% | 234,400 | 607億2281万 | +9.37% | - | 1.76 |
09/20 | 848 | 854 | 835 | 848 | +0.24% | 197,300 | 604億3773万 | +9.56% | - | 1.75 |
09/19 | 833 | 849 | 826 | 846 | +3.42% | 236,700 | 602億9518万 | +10.01% | - | 1.75 |
09/18 | 830 | 838 | 818 | 818 | -0.12% | 219,400 | 582億9960万 | +6.93% | - | 1.69 |
09/17 | 798 | 844 | 788 | 819 | +4.46% | 351,000 | 583億7087万 | +7.48% | - | 1.69 |
09/13 | 815 | 819 | 771 | 784 | -3.21% | 282,500 | 558億7639万 | +3.29% | - | 1.62 |
09/12 | 794 | 818 | 790 | 810 | +2.79% | 306,500 | 577億2943万 | +7.14% | - | 1.67 |
09/11 | 791 | 798 | 782 | 788 | -0.38% | 139,800 | 561億6147万 | +4.65% | - | 1.63 |
09/10 | 785 | 795 | 775 | 791 | +1.67% | 210,000 | 563億7528万 | +5.33% | - | 1.63 |
09/09 | 787 | 792 | 775 | 778 | -0.64% | 161,000 | 554億4876万 | +3.73% | - | 1.61 |
09/06 | 773 | 790 | 773 | 783 | +1.69% | 334,900 | 558億512万 | +4.54% | - | 1.62 |
09/05 | 769 | 788 | 766 | 770 | +3.22% | 527,800 | 548億7860万 | +2.94% | - | 1.59 |
09/04 | 740 | 751 | 738 | 746 | +0.27% | 124,200 | 531億6809万 | -0.13% | - | 1.54 |
09/03 | 748 | 755 | 730 | 744 | +0.68% | 149,600 | 530億2555万 | -0.27% | - | 1.54 |
09/02 | 730 | 741 | 720 | 739 | +1.93% | 203,700 | 526億6920万 | -0.94% | - | 1.52 |
08/30 | 745 | 748 | 723 | 725 | -2.95% | 244,000 | 516億7140万 | -2.82% | - | 1.5 |
08/29 | 772 | 772 | 735 | 747 | -1.71% | 233,000 | 532億3936万 | +0.13% | - | 1.54 |
08/28 | 770 | 771 | 748 | 760 | -3.06% | 217,300 | 541億6589万 | +1.74% | - | 1.57 |
08/27 | 775 | 789 | 773 | 784 | +1.16% | 239,600 | 558億7639万 | +4.95% | - | 1.62 |
08/26 | 771 | 783 | 771 | 775 | +0.52% | 149,800 | 552億3495万 | +3.75% | - | 1.6 |
08/23 | 773 | 787 | 768 | 771 | +0.39% | 220,100 | 549億4987万 | +3.21% | - | 1.59 |
08/22 | 780 | 795 | 766 | 768 | -1.79% | 439,800 | 547億3605万 | +2.81% | - | 1.58 |