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 |
---|
2023 | 10/1, 株式分割 1→3 |
2018 | 10/1, 株式併合 10→1 |
2014 |
03/31 | 757 | 783 | 757 | 783 | +3.52% | 32,400 | 122億265万 | +5% | 30 | 0.77 |
03/28 | 760 | 760 | 747 | 757 | -0.44% | 27,300 | 117億8724万 | +1.43% | 28.98 | 0.74 |
03/27 | 740 | 770 | 740 | 760 | +1.79% | 22,500 | 118億3917万 | +1.88% | 29.11 | 0.75 |
03/26 | 750 | 753 | 737 | 747 | +1.36% | 37,200 | 116億3146万 | -0.04% | 28.6 | 0.73 |
03/25 | 723 | 740 | 717 | 737 | +3.76% | 31,800 | 114億7568万 | -1.52% | 28.22 | 0.72 |
03/24 | 703 | 727 | 683 | 710 | +0.95% | 39,000 | 110億6027万 | -5.08% | 27.19 | 0.7 |
03/20 | 727 | 727 | 700 | 703 | -2.76% | 22,500 | 109億5642万 | -6.22% | 26.94 | 0.69 |
03/19 | 723 | 733 | 717 | 723 | -0.46% | 13,200 | 112億6798万 | -3.94% | 27.7 | 0.71 |
03/18 | 723 | 730 | 713 | 727 | +2.83% | 12,000 | 113億1991万 | -3.75% | 27.83 | 0.72 |
03/17 | 717 | 723 | 703 | 707 | -1.4% | 27,300 | 110億835万 | -6.65% | 27.07 | 0.7 |
03/14 | 720 | 723 | 713 | 717 | -1.38% | 57,300 | 111億6413万 | -5.7% | 27.45 | 0.71 |
03/13 | 733 | 733 | 720 | 727 | 0% | 25,800 | 113億1991万 | -4.51% | 27.83 | 0.72 |
03/12 | 737 | 740 | 723 | 727 | -1.8% | 31,500 | 113億1991万 | -4.51% | 27.83 | 0.72 |
03/11 | 757 | 757 | 730 | 740 | -2.2% | 122,700 | 115億2761万 | -2.76% | 28.34 | 0.73 |
03/10 | 767 | 767 | 757 | 757 | -1.3% | 14,100 | 117億8724万 | -0.7% | 28.98 | 0.74 |
03/07 | 770 | 770 | 757 | 767 | 0% | 36,900 | 119億4302万 | +0.35% | 29.36 | 0.75 |
03/06 | 763 | 770 | 757 | 767 | -0.43% | 15,000 | 119億4302万 | +0.22% | 29.36 | 0.75 |
03/05 | 777 | 777 | 770 | 770 | 0% | 10,200 | 119億9495万 | +0.26% | 29.49 | 0.76 |
03/04 | 757 | 770 | 757 | 770 | +0.87% | 22,800 | 119億9495万 | +0.13% | 29.49 | 0.76 |
03/03 | 750 | 763 | 733 | 763 | +1.78% | 48,900 | 118億9109万 | -1.12% | 29.24 | 0.75 |
02/28 | 743 | 753 | 743 | 750 | +0.45% | 15,600 | 116億8339万 | -3.23% | 28.73 | 0.74 |
02/27 | 753 | 760 | 747 | 747 | -1.75% | 20,100 | 116億3146万 | -4.4% | 28.6 | 0.73 |
02/26 | 770 | 770 | 757 | 760 | -1.72% | 12,000 | 118億3917万 | -3.55% | 29.11 | 0.75 |
02/25 | 777 | 777 | 763 | 773 | +1.31% | 18,900 | 120億4687万 | -2.48% | 29.62 | 0.76 |
02/24 | 787 | 787 | 753 | 763 | -1.72% | 46,200 | 118億9109万 | -4.34% | 29.24 | 0.75 |
02/21 | 770 | 780 | 767 | 777 | +0.87% | 17,400 | 120億9880万 | -3.4% | 29.75 | 0.76 |
02/20 | 780 | 780 | 763 | 770 | -2.53% | 23,100 | 119億9495万 | -4.82% | 29.49 | 0.76 |
02/19 | 767 | 790 | 757 | 790 | +3.49% | 63,900 | 123億650万 | -2.95% | 30.26 | 0.78 |
02/18 | 750 | 767 | 747 | 763 | +2.69% | 36,000 | 118億9109万 | -6.68% | 29.24 | 0.75 |
02/17 | 740 | 753 | 723 | 743 | 0% | 24,000 | 115億7954万 | -9.68% | 28.47 | 0.73 |
02/14 | 773 | 777 | 717 | 743 | -3.88% | 79,200 | 115億7954万 | -10.33% | 28.47 | 0.73 |
02/13 | 800 | 800 | 770 | 773 | -2.52% | 39,600 | 120億4687万 | -7.16% | 29.62 | 0.76 |
02/12 | 780 | 797 | 773 | 793 | +2.59% | 30,000 | 123億5843万 | -4.99% | 30.39 | 0.78 |
02/10 | 797 | 797 | 770 | 773 | +0.43% | 22,800 | 120億4687万 | -7.39% | 29.62 | 0.76 |
02/07 | 750 | 777 | 750 | 770 | +3.59% | 49,800 | 119億9495万 | -8% | 29.49 | 0.76 |
02/06 | 747 | 760 | 733 | 743 | +0.9% | 38,700 | 115億7954万 | -11.3% | 28.47 | 0.73 |
02/05 | 733 | 743 | 717 | 737 | +3.27% | 60,900 | 114億7568万 | -12.2% | 28.22 | 0.72 |
02/04 | 740 | 740 | 703 | 713 | -8.94% | 170,400 | 111億1220万 | -15.08% | 27.32 | 0.7 |
02/03 | 783 | 800 | 780 | 783 | -1.67% | 72,300 | 122億265万 | -6.86% | 30 | 0.77 |
01/31 | 803 | 810 | 783 | 797 | -0.83% | 60,000 | 124億1036万 | -5.27% | 30.51 | 0.78 |
01/30 | 800 | 807 | 767 | 803 | -2.43% | 136,200 | 125億1421万 | -4.37% | 30.77 | 0.79 |
01/29 | 823 | 840 | 817 | 823 | +1.23% | 75,600 | 128億2576万 | -1.98% | 31.54 | 0.81 |
01/28 | 823 | 840 | 813 | 813 | -1.21% | 46,500 | 126億6999万 | -2.94% | 31.15 | 0.8 |
01/27 | 833 | 843 | 820 | 823 | -4.26% | 64,200 | 128億2576万 | -1.75% | 31.54 | 0.81 |
01/24 | 860 | 870 | 853 | 860 | -3.01% | 84,600 | 133億9695万 | +2.63% | 32.94 | 0.85 |
01/23 | 920 | 920 | 870 | 887 | -2.92% | 66,600 | 138億1236万 | +6.06% | 33.96 | 0.87 |
01/22 | 900 | 923 | 890 | 913 | +1.86% | 41,400 | 142億2777万 | +9.78% | 34.98 | 0.9 |
01/21 | 903 | 910 | 897 | 897 | -0.74% | 26,700 | 139億6814万 | +8.29% | 34.34 | 0.88 |
01/20 | 903 | 910 | 897 | 903 | -0.37% | 32,700 | 140億7199万 | +9.49% | 34.6 | 0.89 |
01/17 | 887 | 917 | 887 | 907 | +1.12% | 47,400 | 141億2392万 | +10.57% | 34.73 | 0.89 |
01/16 | 907 | 930 | 893 | 897 | -0.74% | 78,900 | 139億6814万 | +10.02% | 34.34 | 0.88 |
01/15 | 890 | 917 | 890 | 903 | +1.88% | 38,700 | 140億7199万 | +11.25% | 34.6 | 0.89 |
01/14 | 883 | 933 | 860 | 887 | -1.48% | 129,900 | 138億1236万 | +9.6% | 33.96 | 0.87 |
01/10 | 860 | 903 | 860 | 900 | +3.45% | 143,100 | 140億2007万 | +11.52% | 34.47 | 0.89 |
01/09 | 850 | 870 | 837 | 870 | +2.76% | 117,900 | 135億5273万 | +8.34% | 33.32 | 0.86 |
01/08 | 820 | 850 | 820 | 847 | +3.25% | 95,400 | 131億8925万 | +5.7% | 32.43 | 0.83 |
01/07 | 810 | 830 | 807 | 820 | +0.41% | 40,500 | 127億7384万 | +2.5% | 31.41 | 0.81 |
01/06 | 813 | 820 | 803 | 817 | +0.82% | 51,300 | 127億2191万 | +2.08% | 31.28 | 0.8 |
2013 |
12/30 | 800 | 817 | 800 | 810 | +1.25% | 41,700 | 126億1806万 | +1.12% | 31.02 | 0.8 |
12/27 | 780 | 800 | 767 | 800 | +3.45% | 39,600 | 124億6228万 | -0.12% | 30.64 | 0.79 |
12/26 | 753 | 783 | 753 | 773 | +3.11% | 46,500 | 120億4687万 | -3.57% | 29.62 | 0.76 |
12/25 | 750 | 750 | 733 | 750 | +1.35% | 81,300 | 116億8339万 | -6.6% | 28.73 | 0.74 |
12/24 | 773 | 773 | 727 | 740 | -4.31% | 196,500 | 115億2761万 | -8.07% | 28.34 | 0.73 |
12/20 | 777 | 783 | 773 | 773 | -2.11% | 38,100 | 120億4687万 | -4.29% | 29.62 | 0.76 |
12/19 | 790 | 797 | 787 | 790 | +0.42% | 55,500 | 123億650万 | -2.47% | 30.26 | 0.78 |
12/18 | 787 | 793 | 780 | 787 | -0.42% | 31,800 | 122億5458万 | -3% | 30.13 | 0.77 |
12/17 | 797 | 807 | 783 | 790 | -2.07% | 30,900 | 123億650万 | -2.71% | 30.26 | 0.78 |
12/16 | 807 | 813 | 793 | 807 | -1.22% | 59,400 | 125億6613万 | -0.66% | 30.9 | 0.79 |
12/13 | 810 | 823 | 807 | 817 | +0.82% | 81,300 | 127億2191万 | +0.7% | 31.28 | 0.8 |
12/12 | 800 | 810 | 797 | 810 | +0.83% | 26,700 | 126億1806万 | 0% | 31.02 | 0.8 |
12/11 | 810 | 810 | 797 | 803 | -0.82% | 31,200 | 125億1421万 | -0.7% | 30.77 | 0.79 |
12/10 | 803 | 810 | 797 | 810 | +0.83% | 33,000 | 126億1806万 | +0.12% | 31.02 | 0.8 |
12/09 | 807 | 807 | 790 | 803 | +0.84% | 54,000 | 125億1421万 | -0.58% | 30.77 | 0.79 |
12/06 | 797 | 807 | 783 | 797 | +1.27% | 27,900 | 124億1036万 | -1.28% | 30.51 | 0.78 |
12/05 | 817 | 820 | 770 | 787 | -3.67% | 69,300 | 122億5458万 | -2.64% | 30.13 | 0.77 |
12/04 | 823 | 823 | 813 | 817 | -1.21% | 59,400 | 127億2191万 | +0.95% | 31.28 | 0.8 |
12/03 | 827 | 833 | 820 | 827 | +0.81% | 56,400 | 128億7769万 | +2.18% | 31.66 | 0.81 |
12/02 | 823 | 827 | 820 | 820 | 0% | 39,600 | 127億7384万 | +1.61% | 31.41 | 0.81 |
11/29 | 820 | 820 | 817 | 820 | 0% | 15,900 | 127億7384万 | +1.86% | 31.41 | 0.81 |
11/28 | 830 | 830 | 813 | 820 | 0% | 29,100 | 127億7384万 | +2.12% | 31.41 | 0.81 |
11/27 | 820 | 827 | 813 | 820 | 0% | 22,200 | 127億7384万 | +2.37% | 31.41 | 0.81 |
11/26 | 827 | 827 | 817 | 820 | -0.81% | 18,000 | 127億7384万 | +2.76% | 31.41 | 0.81 |
11/25 | 833 | 833 | 820 | 827 | +0.4% | 22,500 | 128億7769万 | +3.98% | 31.66 | 0.81 |
11/22 | 817 | 830 | 817 | 823 | +1.23% | 48,600 | 128億2576万 | +3.96% | 31.54 | 0.81 |
11/21 | 810 | 820 | 807 | 813 | +0.83% | 30,600 | 126億6999万 | +2.82% | 31.15 | 0.8 |
11/20 | 810 | 813 | 800 | 807 | 0% | 22,800 | 125億6613万 | +2.24% | 30.9 | 0.79 |
11/19 | 820 | 823 | 803 | 807 | -1.22% | 21,300 | 125億6613万 | +2.37% | 30.9 | 0.79 |
11/18 | 827 | 830 | 817 | 817 | 0% | 19,500 | 127億2191万 | +3.64% | 31.28 | 0.8 |
11/15 | 833 | 840 | 817 | 817 | -0.81% | 80,700 | 127億2191万 | +3.9% | 31.28 | 0.8 |
11/14 | 817 | 827 | 810 | 823 | +1.65% | 52,800 | 128億2576万 | +5.02% | 31.54 | 0.81 |
11/13 | 807 | 810 | 797 | 810 | +2.53% | 34,500 | 126億1806万 | +3.71% | 31.02 | 0.8 |
11/12 | 780 | 803 | 780 | 790 | +1.28% | 21,300 | 123億650万 | +1.41% | 30.26 | 0.78 |
11/11 | 783 | 787 | 777 | 780 | 0% | 25,200 | 121億5072万 | +0.26% | 29.88 | 0.77 |
11/08 | 787 | 790 | 780 | 780 | -1.68% | 36,600 | 121億5072万 | +0.39% | 29.88 | 0.77 |
11/07 | 797 | 800 | 787 | 793 | 0% | 20,700 | 123億5843万 | +2.1% | 30.39 | 0.78 |
11/06 | 793 | 800 | 787 | 793 | +0.42% | 25,200 | 123億5843万 | +1.97% | 30.39 | 0.78 |
11/05 | 790 | 800 | 783 | 790 | 0% | 23,400 | 123億650万 | +1.41% | 30.26 | 0.78 |
11/01 | 813 | 830 | 783 | 790 | -2.87% | 69,600 | 123億650万 | +1.15% | 30.26 | 0.78 |
10/31 | 817 | 830 | 813 | 813 | -0.81% | 38,400 | 126億6999万 | +3.87% | 31.15 | 0.8 |
10/30 | 847 | 847 | 807 | 820 | +1.23% | 122,400 | 127億7384万 | +4.59% | 31.41 | 0.81 |