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 |
---|
2017 | 10/1, 株式併合 5→1 |
2014 |
03/31 | 875 | 885 | 870 | 885 | +0.57% | 14,000 | 89億7552万 | +3.15% | 10.46 | 0.47 |
03/28 | 865 | 880 | 860 | 880 | +1.73% | 10,600 | 89億2481万 | +2.56% | 10.4 | 0.47 |
03/27 | 870 | 870 | 845 | 865 | -1.7% | 10,200 | 87億7268万 | +1.05% | 10.23 | 0.46 |
03/26 | 870 | 880 | 870 | 880 | +1.15% | 16,800 | 89億2481万 | +2.8% | 10.4 | 0.47 |
03/25 | 865 | 870 | 850 | 870 | +1.16% | 20,600 | 88億2339万 | +1.75% | 10.29 | 0.46 |
03/24 | 835 | 865 | 835 | 860 | +2.99% | 17,800 | 87億2197万 | +0.58% | 10.17 | 0.46 |
03/20 | 835 | 840 | 830 | 835 | -0.6% | 14,000 | 84億6843万 | -2.22% | 9.87 | 0.44 |
03/19 | 830 | 840 | 830 | 840 | -0.59% | 6,800 | 85億1914万 | -1.75% | 9.93 | 0.45 |
03/18 | 845 | 850 | 845 | 845 | 0% | 12,200 | 85億6984万 | -1.29% | 9.99 | 0.45 |
03/17 | 830 | 845 | 830 | 845 | 0% | 8,400 | 85億6984万 | -1.4% | 9.99 | 0.45 |
03/14 | 845 | 850 | 835 | 845 | -1.17% | 42,200 | 85億6984万 | -1.4% | 9.99 | 0.45 |
03/13 | 850 | 855 | 845 | 855 | +0.59% | 8,600 | 86億7126万 | -0.12% | 10.11 | 0.45 |
03/12 | 850 | 855 | 850 | 850 | -1.73% | 6,600 | 86億2055万 | -0.47% | 10.05 | 0.45 |
03/11 | 860 | 865 | 850 | 865 | +0.58% | 9,400 | 87億7268万 | +1.65% | 10.23 | 0.46 |
03/10 | 865 | 865 | 855 | 860 | 0% | 7,600 | 87億2197万 | +1.18% | 10.17 | 0.46 |
03/07 | 870 | 870 | 860 | 860 | -1.15% | 6,600 | 87億2197万 | +1.18% | 10.17 | 0.46 |
03/06 | 860 | 870 | 855 | 870 | +1.16% | 8,600 | 88億2339万 | +2.23% | 10.29 | 0.46 |
03/05 | 860 | 860 | 855 | 860 | +1.18% | 5,400 | 87億2197万 | +1.06% | 10.17 | 0.46 |
03/04 | 850 | 855 | 845 | 850 | 0% | 4,800 | 86億2055万 | -0.23% | 10.05 | 0.45 |
03/03 | 845 | 855 | 820 | 850 | +0.59% | 19,000 | 86億2055万 | -0.35% | 10.05 | 0.45 |
02/28 | 850 | 850 | 840 | 845 | -0.59% | 16,400 | 85億6984万 | -1.17% | 9.99 | 0.45 |
02/27 | 865 | 865 | 850 | 850 | -1.73% | 7,800 | 86億2055万 | -0.93% | 10.05 | 0.45 |
02/26 | 870 | 870 | 860 | 865 | -1.14% | 6,600 | 87億7268万 | +0.35% | 10.23 | 0.46 |
02/25 | 870 | 875 | 865 | 875 | +2.34% | 18,000 | 88億7410万 | +1.04% | 10.34 | 0.46 |
02/24 | 865 | 865 | 855 | 855 | -1.16% | 6,200 | 86億7126万 | -1.61% | 10.11 | 0.45 |
02/21 | 855 | 865 | 850 | 865 | +2.37% | 10,400 | 87億7268万 | -0.92% | 10.23 | 0.46 |
02/20 | 860 | 860 | 845 | 845 | -1.74% | 8,000 | 85億6984万 | -3.65% | 9.99 | 0.45 |
02/19 | 860 | 865 | 860 | 860 | -0.58% | 8,000 | 87億2197万 | -2.38% | 10.17 | 0.46 |
02/18 | 850 | 870 | 850 | 865 | +1.76% | 12,400 | 87億7268万 | -2.15% | 10.23 | 0.46 |
02/17 | 840 | 855 | 840 | 850 | +1.19% | 7,800 | 86億2055万 | -4.06% | 10.05 | 0.45 |
02/14 | 860 | 860 | 840 | 840 | -1.75% | 17,200 | 85億1914万 | -5.51% | 9.93 | 0.45 |
02/13 | 855 | 860 | 855 | 855 | -2.29% | 26,600 | 86億7126万 | -4.15% | 10.11 | 0.45 |
02/12 | 875 | 880 | 860 | 875 | +1.74% | 39,800 | 88億7410万 | -2.13% | 10.34 | 0.46 |
02/10 | 860 | 860 | 850 | 860 | +1.78% | 22,600 | 87億2197万 | -4.02% | 10.17 | 0.46 |
02/07 | 845 | 845 | 830 | 845 | +3.05% | 16,000 | 85億6984万 | -5.8% | 9.99 | 0.45 |
02/06 | 805 | 825 | 805 | 820 | +1.86% | 16,000 | 83億1630万 | -8.69% | 9.69 | 0.43 |
02/05 | 815 | 830 | 800 | 805 | +1.9% | 34,200 | 81億6417万 | -10.56% | 9.52 | 0.43 |
02/04 | 825 | 825 | 790 | 790 | -5.95% | 35,400 | 80億1204万 | -12.42% | 9.34 | 0.42 |
02/03 | 850 | 855 | 840 | 840 | -2.33% | 22,600 | 85億1914万 | -7.08% | 9.93 | 0.45 |
01/31 | 870 | 885 | 845 | 860 | -1.15% | 26,000 | 87億2197万 | -4.87% | 10.17 | 0.46 |
01/30 | 880 | 880 | 860 | 870 | -2.25% | 31,800 | 88億2339万 | -3.76% | 10.29 | 0.46 |
01/29 | 885 | 890 | 885 | 890 | +1.71% | 16,800 | 90億2623万 | -1.44% | 10.52 | 0.47 |
01/28 | 880 | 890 | 875 | 875 | 0% | 20,600 | 88億7410万 | -2.89% | 10.34 | 0.46 |
01/27 | 890 | 890 | 870 | 875 | -2.78% | 36,200 | 88億7410万 | -2.78% | 10.34 | 0.46 |
01/24 | 905 | 915 | 900 | 900 | -2.17% | 36,000 | 91億2765万 | +0.11% | 10.64 | 0.48 |
01/23 | 950 | 950 | 920 | 920 | -2.65% | 34,600 | 93億3048万 | +2.56% | 10.88 | 0.49 |
01/22 | 960 | 960 | 940 | 945 | -1.56% | 26,400 | 95億8403万 | +5.59% | 11.17 | 0.5 |
01/21 | 965 | 970 | 960 | 960 | 0% | 11,200 | 97億3616万 | +7.74% | 11.35 | 0.51 |
01/20 | 960 | 965 | 955 | 960 | 0% | 14,000 | 97億3616万 | +8.11% | 11.35 | 0.51 |
01/17 | 960 | 975 | 960 | 960 | -1.03% | 19,600 | 97億3616万 | +8.47% | 11.35 | 0.51 |
01/16 | 955 | 1,010 | 950 | 970 | +2.65% | 54,600 | 98億3757万 | +9.98% | 11.47 | 0.51 |
01/15 | 935 | 950 | 930 | 945 | +2.72% | 24,800 | 95億8403万 | +7.63% | 11.17 | 0.5 |
01/14 | 910 | 930 | 910 | 920 | 0% | 21,200 | 93億3048万 | +5.02% | 10.88 | 0.49 |
01/10 | 925 | 925 | 915 | 920 | -0.54% | 16,200 | 93億3048万 | +5.26% | 10.88 | 0.49 |
01/09 | 925 | 930 | 915 | 925 | 0% | 13,800 | 93億8119万 | +5.96% | 10.94 | 0.49 |
01/08 | 910 | 925 | 910 | 925 | +2.21% | 22,000 | 93億8119万 | +6.2% | 10.94 | 0.49 |
01/07 | 910 | 935 | 900 | 905 | -0.55% | 19,800 | 91億7835万 | +4.14% | 10.7 | 0.48 |
01/06 | 890 | 955 | 885 | 910 | +2.25% | 55,800 | 92億2906万 | +4.84% | 10.76 | 0.48 |
2013 |
12/30 | 885 | 895 | 875 | 890 | +1.14% | 37,400 | 90億2623万 | +2.65% | 10.52 | 0.47 |
12/27 | 865 | 880 | 860 | 880 | +1.73% | 19,800 | 89億2481万 | +1.5% | 10.4 | 0.47 |
12/26 | 850 | 875 | 850 | 865 | +2.37% | 38,000 | 87億7268万 | -0.23% | 10.23 | 0.46 |
12/25 | 840 | 845 | 830 | 845 | 0% | 25,600 | 85億6984万 | -2.65% | 9.99 | 0.45 |
12/24 | 845 | 850 | 830 | 845 | 0% | 57,200 | 85億6984万 | -2.76% | 9.99 | 0.45 |
12/20 | 840 | 855 | 835 | 845 | 0% | 33,000 | 85億6984万 | -2.99% | 9.99 | 0.45 |
12/19 | 845 | 850 | 840 | 845 | -0.59% | 32,000 | 85億6984万 | -3.1% | 9.99 | 0.45 |
12/18 | 835 | 850 | 835 | 850 | +0.59% | 21,800 | 86億2055万 | -2.63% | 10.05 | 0.45 |
12/17 | 840 | 875 | 840 | 845 | +0.6% | 19,200 | 85億6984万 | -3.21% | 9.99 | 0.45 |
12/16 | 845 | 845 | 835 | 840 | -1.18% | 11,400 | 85億1914万 | -3.78% | 9.93 | 0.45 |
12/13 | 850 | 855 | 845 | 850 | -0.58% | 37,200 | 86億2055万 | -2.75% | 10.05 | 0.45 |
12/12 | 865 | 865 | 850 | 855 | -1.16% | 20,200 | 86億7126万 | -2.06% | 10.11 | 0.45 |
12/11 | 870 | 880 | 865 | 865 | 0% | 12,200 | 87億7268万 | -0.92% | 10.23 | 0.46 |
12/10 | 875 | 880 | 865 | 865 | -1.14% | 13,400 | 87億7268万 | -0.92% | 10.23 | 0.46 |
12/09 | 875 | 885 | 870 | 875 | 0% | 22,600 | 88億7410万 | +0.34% | 10.35 | 0.46 |
12/06 | 880 | 880 | 875 | 875 | -1.13% | 6,600 | 88億7410万 | +0.46% | 10.35 | 0.46 |
12/05 | 880 | 885 | 875 | 885 | +0.57% | 10,800 | 89億7552万 | +1.49% | 10.46 | 0.47 |
12/04 | 885 | 885 | 875 | 880 | -0.56% | 15,200 | 89億2481万 | +0.92% | 10.4 | 0.47 |
12/03 | 895 | 895 | 885 | 885 | -0.56% | 16,400 | 89億7552万 | +1.49% | 10.46 | 0.47 |
12/02 | 885 | 895 | 880 | 890 | +1.14% | 8,800 | 90億2623万 | +2.06% | 10.52 | 0.47 |
11/29 | 885 | 885 | 875 | 880 | -0.56% | 15,000 | 89億2481万 | +0.92% | 10.4 | 0.47 |
11/28 | 880 | 890 | 875 | 885 | +0.57% | 13,400 | 89億7552万 | +1.49% | 10.46 | 0.47 |
11/27 | 875 | 880 | 875 | 880 | +0.57% | 4,000 | 89億2481万 | +1.03% | 10.4 | 0.47 |
11/26 | 885 | 885 | 875 | 875 | -1.13% | 15,400 | 88億7410万 | +0.34% | 10.35 | 0.46 |
11/25 | 880 | 885 | 880 | 885 | +0.57% | 19,200 | 89億7552万 | +1.61% | 10.46 | 0.47 |
11/22 | 890 | 890 | 875 | 880 | -0.56% | 17,400 | 89億2481万 | +1.15% | 10.4 | 0.47 |
11/21 | 870 | 885 | 870 | 885 | +0.57% | 20,000 | 89億7552万 | +1.84% | 10.46 | 0.47 |
11/20 | 875 | 880 | 870 | 880 | 0% | 7,000 | 89億2481万 | +1.5% | 10.4 | 0.47 |
11/19 | 890 | 890 | 880 | 880 | -0.56% | 11,200 | 89億2481万 | +1.73% | 10.4 | 0.47 |
11/18 | 885 | 885 | 875 | 885 | +1.14% | 17,600 | 89億7552万 | +2.43% | 10.46 | 0.47 |
11/15 | 865 | 875 | 865 | 875 | +1.16% | 11,800 | 88億7410万 | +1.51% | 10.35 | 0.46 |
11/14 | 855 | 865 | 855 | 865 | +1.76% | 12,200 | 87億7268万 | +0.46% | 10.23 | 0.46 |
11/13 | 840 | 860 | 840 | 850 | -1.73% | 28,400 | 86億2055万 | -1.05% | 10.05 | 0.45 |
11/12 | 855 | 865 | 840 | 865 | +1.76% | 18,200 | 87億7268万 | +0.82% | 10.23 | 0.46 |
11/11 | 850 | 850 | 845 | 850 | +1.19% | 5,800 | 86億2055万 | -0.7% | 10.05 | 0.45 |
11/08 | 840 | 845 | 835 | 840 | -1.18% | 9,000 | 85億1914万 | -1.87% | 9.93 | 0.45 |
11/07 | 860 | 860 | 845 | 850 | 0% | 8,000 | 86億2055万 | -0.7% | 10.05 | 0.45 |
11/06 | 850 | 850 | 840 | 850 | -0.58% | 16,200 | 86億2055万 | -0.82% | 10.05 | 0.45 |
11/05 | 850 | 855 | 835 | 855 | 0% | 12,800 | 86億7126万 | -0.47% | 10.11 | 0.45 |
11/01 | 865 | 865 | 850 | 855 | -2.84% | 27,800 | 86億7126万 | -0.58% | 10.11 | 0.45 |
10/31 | 885 | 890 | 875 | 880 | -0.56% | 6,000 | 89億2481万 | +2.21% | 10.4 | 0.47 |
10/30 | 900 | 900 | 885 | 885 | 0% | 15,200 | 89億7552万 | +2.79% | 10.46 | 0.47 |