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 | 634 | 637 | 612 | 618 | -1.12% | 207,700 | 440億4542万 | +0.16% | - | 1.28 |
03/28 | 617 | 626 | 612 | 625 | +1.46% | 174,700 | 445億4431万 | +1.13% | - | 1.29 |
03/27 | 608 | 619 | 593 | 616 | +1.48% | 317,900 | 439億288万 | -0.32% | - | 1.27 |
03/26 | 608 | 622 | 601 | 607 | -0.16% | 421,400 | 432億6144万 | -1.94% | - | 1.25 |
03/25 | 615 | 622 | 606 | 608 | +0.16% | 159,400 | 433億3271万 | -2.09% | - | 1.25 |
03/24 | 601 | 627 | 600 | 607 | +2.71% | 274,000 | 432億6144万 | -2.41% | - | 1.25 |
03/20 | 600 | 603 | 582 | 591 | -2.15% | 244,400 | 421億2110万 | -5.14% | - | 1.22 |
03/19 | 611 | 620 | 598 | 604 | -0.49% | 167,600 | 430億4762万 | -3.36% | - | 1.25 |
03/18 | 601 | 610 | 598 | 607 | +2.19% | 138,600 | 432億6144万 | -3.19% | - | 1.25 |
03/17 | 598 | 602 | 591 | 594 | -0.67% | 185,400 | 423億3492万 | -5.41% | - | 1.23 |
03/14 | 605 | 609 | 598 | 598 | -2.29% | 249,500 | 426億2000万 | -4.93% | - | 1.23 |
03/13 | 615 | 624 | 611 | 612 | -0.49% | 123,100 | 436億1779万 | -2.86% | - | 1.26 |
03/12 | 617 | 620 | 609 | 615 | -0.81% | 115,100 | 438億3160万 | -2.38% | - | 1.27 |
03/11 | 619 | 626 | 617 | 620 | +0.16% | 81,000 | 441億8796万 | -1.59% | - | 1.28 |
03/10 | 620 | 628 | 617 | 619 | -1.43% | 89,900 | 441億1669万 | -1.9% | - | 1.28 |
03/07 | 637 | 638 | 626 | 628 | -0.95% | 95,000 | 447億5813万 | -0.79% | - | 1.3 |
03/06 | 623 | 635 | 623 | 634 | +0.96% | 78,400 | 451億8575万 | -0.16% | - | 1.31 |
03/05 | 625 | 631 | 624 | 628 | +0.96% | 69,400 | 447億5813万 | -1.41% | - | 1.3 |
03/04 | 612 | 624 | 609 | 622 | +0.97% | 102,900 | 443億3050万 | -2.51% | - | 1.28 |
03/03 | 622 | 628 | 613 | 616 | -0.81% | 118,000 | 439億288万 | -3.9% | - | 1.27 |
02/28 | 625 | 628 | 611 | 621 | -0.8% | 169,000 | 442億5923万 | -3.57% | - | 1.28 |
02/27 | 630 | 630 | 620 | 626 | -0.63% | 182,900 | 446億1558万 | -3.25% | - | 1.29 |
02/26 | 641 | 642 | 630 | 630 | -2.78% | 131,400 | 449億67万 | -3.08% | - | 1.3 |
02/25 | 645 | 650 | 642 | 648 | +1.57% | 99,600 | 461億8354万 | -0.61% | - | 1.34 |
02/24 | 634 | 651 | 633 | 638 | -0.16% | 69,000 | 454億7084万 | -2.45% | - | 1.32 |
02/21 | 628 | 642 | 628 | 639 | +1.11% | 100,200 | 455億4211万 | -2.74% | - | 1.32 |
02/20 | 643 | 646 | 629 | 632 | -1.71% | 65,300 | 450億4321万 | -4.1% | - | 1.3 |
02/19 | 645 | 652 | 640 | 643 | -0.92% | 65,300 | 458億2719万 | -2.72% | - | 1.33 |
02/18 | 638 | 651 | 635 | 649 | +1.41% | 124,100 | 462億5482万 | -2.11% | - | 1.34 |
02/17 | 629 | 640 | 624 | 640 | +1.75% | 97,000 | 456億1338万 | -3.76% | - | 1.32 |
02/14 | 637 | 637 | 618 | 629 | -0.94% | 113,500 | 448億2940万 | -5.84% | - | 1.3 |
02/13 | 647 | 647 | 632 | 635 | -1.7% | 95,400 | 452億5702万 | -5.37% | - | 1.31 |
02/12 | 636 | 650 | 635 | 646 | +2.7% | 124,600 | 460億4100万 | -4.3% | - | 1.33 |
02/10 | 635 | 637 | 624 | 629 | -0.32% | 133,600 | 448億2940万 | -7.23% | - | 1.3 |
02/07 | 622 | 634 | 622 | 631 | +2.44% | 132,100 | 449億7194万 | -7.48% | - | 1.3 |
02/06 | 627 | 628 | 615 | 616 | -1.28% | 151,600 | 439億288万 | -10.2% | - | 1.27 |
02/05 | 616 | 627 | 607 | 624 | +3.31% | 272,600 | 444億7304万 | -9.57% | - | 1.29 |
02/04 | 625 | 626 | 604 | 604 | -6.93% | 414,100 | 430億4762万 | -12.72% | - | 1.25 |
02/03 | 661 | 664 | 645 | 649 | -3.28% | 312,700 | 462億5482万 | -6.62% | - | 1.34 |
01/31 | 672 | 678 | 666 | 671 | 0% | 167,000 | 478億2278万 | -3.73% | - | 1.38 |
01/30 | 679 | 679 | 667 | 671 | -1.61% | 230,300 | 478億2278万 | -3.87% | - | 1.38 |
01/29 | 676 | 682 | 674 | 682 | +1.79% | 139,200 | 486億676万 | -2.57% | - | 1.41 |
01/28 | 680 | 684 | 670 | 670 | -0.74% | 196,700 | 477億5150万 | -4.42% | - | 1.38 |
01/27 | 683 | 683 | 675 | 675 | -2.6% | 304,300 | 481億786万 | -3.98% | - | 1.39 |
01/24 | 706 | 710 | 691 | 693 | -2.53% | 434,200 | 493億9074万 | -1.7% | - | 1.43 |
01/23 | 765 | 772 | 708 | 711 | +2.75% | 1,648,900 | 506億7361万 | +0.71% | - | 1.47 |
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 |