株価チャート
2013/11/14~2014/04/14
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 |
04/14 | 572 | 578 | 572 | 578 | +0.52% | 900 | 55億8203万 | -1.03% | - | 0.69 |
04/11 | 578 | 579 | 571 | 575 | -0.69% | 11,100 | 55億5306万 | -1.71% | - | 0.69 |
04/10 | 582 | 582 | 579 | 579 | 0% | 2,800 | 55億9169万 | -1.03% | - | 0.69 |
04/09 | 580 | 585 | 578 | 579 | -0.34% | 5,200 | 55億9169万 | -1.03% | - | 0.69 |
04/08 | 582 | 588 | 580 | 581 | 0% | 4,100 | 56億1100万 | -0.68% | - | 0.69 |
04/07 | 581 | 583 | 580 | 581 | -0.17% | 2,000 | 56億1100万 | -0.68% | - | 0.69 |
04/04 | 582 | 582 | 582 | 582 | 0% | 700 | 56億2066万 | -0.51% | - | 0.69 |
04/03 | 589 | 589 | 578 | 582 | 0% | 8,100 | 56億2066万 | -0.51% | - | 0.69 |
04/02 | 582 | 582 | 580 | 582 | 0% | 2,300 | 56億2066万 | -0.51% | - | 0.69 |
04/01 | 579 | 582 | 579 | 582 | +0.52% | 1,900 | 56億2066万 | -0.68% | - | 0.69 |
03/31 | 579 | 583 | 578 | 579 | +0.17% | 4,200 | 55億9169万 | -1.19% | - | 0.68 |
03/28 | 581 | 582 | 578 | 578 | -0.52% | 2,600 | 55億8203万 | -1.37% | - | 0.67 |
03/27 | 580 | 582 | 580 | 581 | +0.87% | 2,100 | 56億1100万 | -1.02% | - | 0.68 |
03/26 | 583 | 592 | 576 | 576 | -2.04% | 7,400 | 55億6272万 | -1.87% | - | 0.67 |
03/25 | 589 | 590 | 580 | 588 | -0.17% | 4,600 | 56億7861万 | 0% | - | 0.69 |
03/24 | 582 | 592 | 582 | 589 | -0.34% | 5,000 | 56億8826万 | 0% | - | 0.69 |
03/20 | 597 | 598 | 571 | 591 | -1.01% | 9,400 | 57億758万 | +0.17% | - | 0.69 |
03/19 | 595 | 597 | 593 | 597 | +0.67% | 2,800 | 57億6552万 | +1.02% | - | 0.7 |
03/18 | 593 | 596 | 582 | 593 | 0% | 6,400 | 57億2689万 | +0.34% | - | 0.69 |
03/17 | 580 | 593 | 580 | 593 | +2.77% | 6,200 | 57億2689万 | +0.17% | - | 0.69 |
03/14 | 581 | 582 | 577 | 577 | -1.37% | 4,500 | 55億7237万 | -2.53% | - | 0.67 |
03/13 | 586 | 586 | 581 | 585 | -0.68% | 4,200 | 56億4963万 | -1.35% | - | 0.68 |
03/12 | 585 | 589 | 584 | 589 | -0.67% | 2,100 | 56億8826万 | -0.84% | - | 0.69 |
03/11 | 586 | 593 | 584 | 593 | +0.34% | 3,000 | 57億2689万 | -0.17% | - | 0.69 |
03/10 | 587 | 591 | 585 | 591 | -0.34% | 2,600 | 57億758万 | -0.67% | - | 0.69 |
03/07 | 593 | 594 | 590 | 593 | +1.37% | 2,600 | 57億2689万 | -0.67% | - | 0.69 |
03/06 | 580 | 589 | 580 | 585 | +0.86% | 2,200 | 56億4963万 | -2.34% | - | 0.68 |
03/05 | 580 | 584 | 577 | 580 | -0.51% | 2,200 | 56億135万 | -3.81% | - | 0.68 |
03/04 | 583 | 589 | 576 | 583 | 0% | 3,400 | 56億3032万 | -3.8% | - | 0.68 |
03/03 | 582 | 583 | 581 | 583 | +0.17% | 3,400 | 56億3032万 | -4.43% | - | 0.68 |
02/28 | 584 | 586 | 581 | 582 | -0.17% | 3,300 | 56億2066万 | -5.52% | - | 0.68 |
02/27 | 585 | 585 | 582 | 583 | 0% | 2,800 | 56億3032万 | -5.66% | - | 0.68 |
02/26 | 584 | 586 | 582 | 583 | -0.17% | 4,700 | 56億3032万 | -5.97% | - | 0.68 |
02/25 | 585 | 588 | 580 | 584 | 0% | 8,700 | 56億3998万 | -6.11% | - | 0.68 |
02/24 | 586 | 589 | 584 | 584 | -0.85% | 3,200 | 56億3998万 | -6.41% | - | 0.68 |
02/21 | 613 | 613 | 588 | 589 | -1.51% | 16,100 | 56億8826万 | -5.76% | - | 0.69 |
02/20 | 593 | 600 | 593 | 598 | +0.84% | 3,800 | 57億7518万 | -4.63% | - | 0.7 |
02/19 | 602 | 603 | 593 | 593 | -1.33% | 9,100 | 57億2689万 | -5.57% | - | 0.69 |
02/18 | 603 | 603 | 595 | 601 | -0.17% | 6,800 | 58億415万 | -4.6% | - | 0.7 |
02/17 | 614 | 614 | 600 | 602 | -1.95% | 3,800 | 58億1381万 | -4.6% | - | 0.7 |
02/14 | 628 | 628 | 612 | 614 | +0.49% | 4,300 | 59億2970万 | -2.69% | - | 0.72 |
02/13 | 608 | 620 | 608 | 611 | +0.49% | 5,600 | 59億73万 | -3.32% | - | 0.71 |
02/12 | 615 | 615 | 608 | 608 | 0% | 5,600 | 58億7176万 | -3.95% | - | 0.71 |
02/10 | 611 | 612 | 608 | 608 | -0.16% | 4,800 | 58億7176万 | -4.1% | - | 0.71 |
02/07 | 607 | 620 | 607 | 609 | +0.5% | 5,600 | 58億8141万 | -3.94% | - | 0.71 |
02/06 | 610 | 616 | 601 | 606 | +1% | 3,400 | 58億5244万 | -4.42% | - | 0.71 |
02/05 | 622 | 628 | 596 | 600 | +3.09% | 12,300 | 57億9450万 | -5.51% | - | 0.7 |
02/04 | 598 | 598 | 580 | 582 | -4.75% | 32,700 | 56億2066万 | -8.63% | - | 0.68 |
02/03 | 632 | 633 | 611 | 611 | -4.83% | 31,300 | 59億73万 | -4.38% | - | 0.71 |
01/31 | 665 | 666 | 635 | 642 | -3.46% | 15,900 | 62億11万 | -0.16% | - | 0.75 |
01/30 | 665 | 670 | 660 | 665 | 0% | 9,800 | 64億2223万 | +3.1% | - | 0.78 |
01/29 | 676 | 679 | 665 | 665 | -1.34% | 17,400 | 64億2223万 | +2.78% | - | 0.78 |
01/28 | 664 | 680 | 660 | 674 | +1.81% | 27,900 | 65億915万 | +4.01% | - | 0.79 |
01/27 | 695 | 720 | 662 | 662 | -10.05% | 165,200 | 63億9326万 | +2.16% | - | 0.77 |
01/24 | 721 | 736 | 710 | 736 | +15.72% | 134,000 | 71億792万 | +13.23% | - | 0.86 |
01/23 | 638 | 640 | 636 | 636 | 0% | 4,500 | 61億4217万 | -2% | - | 0.74 |
01/22 | 634 | 638 | 634 | 636 | +0.32% | 3,100 | 61億4217万 | -2.45% | - | 0.74 |
01/21 | 630 | 637 | 629 | 634 | +0.79% | 14,300 | 61億2285万 | -3.06% | - | 0.74 |
01/20 | 630 | 630 | 626 | 629 | +0.96% | 8,500 | 60億7456万 | -4.12% | - | 0.73 |
01/17 | 622 | 624 | 621 | 623 | -0.95% | 6,100 | 60億1662万 | -5.32% | - | 0.73 |
01/16 | 632 | 632 | 628 | 629 | -0.47% | 6,400 | 60億7456万 | -4.7% | - | 0.73 |
01/15 | 631 | 633 | 630 | 632 | +0.32% | 9,200 | 61億354万 | -4.39% | - | 0.74 |
01/14 | 629 | 633 | 627 | 630 | +1.12% | 9,100 | 60億8422万 | -4.69% | - | 0.73 |
01/10 | 625 | 627 | 623 | 623 | +0.32% | 5,500 | 60億1662万 | -5.61% | - | 0.73 |
01/09 | 620 | 625 | 620 | 621 | -0.48% | 8,000 | 59億9730万 | -5.77% | - | 0.72 |
01/08 | 628 | 634 | 622 | 624 | -1.27% | 10,700 | 60億2628万 | -5.31% | - | 0.73 |
01/07 | 625 | 632 | 625 | 632 | +0.32% | 5,700 | 61億354万 | -3.95% | - | 0.74 |
01/06 | 626 | 630 | 620 | 630 | +1.78% | 16,500 | 60億8422万 | -4.11% | - | 0.73 |
2013 |
12/30 | 605 | 620 | 604 | 619 | +2.65% | 15,300 | 59億7799万 | -5.5% | 78.28 | 0.7 |
12/27 | 620 | 620 | 603 | 603 | -4.29% | 12,800 | 58億2347万 | -7.94% | 76.25 | 0.68 |
12/26 | 630 | 631 | 600 | 630 | -3.08% | 52,300 | 60億8422万 | -3.82% | 79.67 | 0.71 |
12/25 | 650 | 650 | 633 | 650 | 0% | 47,100 | 62億7737万 | -0.61% | 82.2 | 0.73 |
12/24 | 700 | 700 | 642 | 650 | -7.01% | 43,600 | 62億7737万 | -0.31% | 82.2 | 0.73 |
12/20 | 699 | 701 | 699 | 699 | 0% | 35,600 | 67億5059万 | +7.54% | 88.39 | 0.79 |
12/19 | 700 | 701 | 691 | 699 | -0.14% | 54,800 | 67億5059万 | +8.2% | 88.39 | 0.79 |
12/18 | 701 | 701 | 697 | 700 | -0.14% | 28,100 | 67億6025万 | +9.03% | 88.52 | 0.79 |
12/17 | 683 | 701 | 683 | 701 | +2.64% | 38,600 | 67億6990万 | +9.87% | 88.64 | 0.79 |
12/16 | 701 | 705 | 683 | 683 | -2.57% | 51,500 | 65億9607万 | +7.9% | 86.37 | 0.77 |
12/13 | 715 | 721 | 701 | 701 | -2.91% | 35,000 | 67億6990万 | +11.62% | 88.64 | 0.79 |
12/12 | 705 | 727 | 705 | 722 | +3.14% | 98,200 | 69億7271万 | +16.08% | 91.3 | 0.82 |
12/11 | 691 | 710 | 681 | 700 | +2.79% | 66,900 | 67億6025万 | +13.64% | 88.52 | 0.79 |
12/10 | 679 | 696 | 677 | 681 | +0.44% | 73,900 | 65億7675万 | +11.64% | 86.12 | 0.77 |
12/09 | 683 | 683 | 660 | 678 | -0.73% | 50,500 | 65億4778万 | +12.25% | 85.74 | 0.77 |
12/06 | 684 | 686 | 651 | 683 | -0.15% | 52,000 | 65億9607万 | +14.02% | 86.37 | 0.77 |
12/05 | 650 | 696 | 650 | 684 | +6.21% | 121,000 | 66億573万 | +15.35% | 86.49 | 0.77 |
12/04 | 636 | 650 | 630 | 644 | +1.26% | 79,200 | 62億1943万 | +9.52% | 81.44 | 0.73 |
12/03 | 608 | 639 | 602 | 636 | +4.78% | 121,200 | 61億4217万 | +8.9% | 80.42 | 0.72 |
12/02 | 606 | 607 | 605 | 607 | +0.33% | 9,600 | 58億6210万 | +4.48% | 76.76 | 0.69 |
11/29 | 605 | 605 | 602 | 605 | 0% | 7,700 | 58億4278万 | +4.49% | 76.5 | 0.68 |
11/28 | 604 | 605 | 601 | 605 | +0.5% | 11,500 | 58億4278万 | +4.85% | 76.5 | 0.68 |
11/27 | 604 | 604 | 601 | 602 | 0% | 3,700 | 58億1381万 | +4.7% | 76.13 | 0.68 |
11/26 | 601 | 605 | 601 | 602 | 0% | 10,000 | 58億1381万 | +5.06% | 76.13 | 0.68 |
11/25 | 602 | 604 | 600 | 602 | 0% | 13,700 | 58億1381万 | +5.43% | 76.13 | 0.68 |
11/22 | 598 | 602 | 598 | 602 | -0.17% | 19,800 | 58億1381万 | +5.8% | 76.13 | 0.68 |
11/21 | 600 | 606 | 600 | 603 | +0.17% | 10,800 | 58億2347万 | +6.35% | 76.25 | 0.68 |
11/20 | 607 | 607 | 600 | 602 | -0.82% | 19,500 | 58億1381万 | +6.74% | 76.13 | 0.68 |
11/19 | 604 | 607 | 600 | 607 | +0.83% | 24,200 | 58億6210万 | +8.01% | 76.76 | 0.69 |
11/18 | 601 | 604 | 600 | 602 | +0.33% | 18,200 | 58億1381万 | +7.69% | 76.13 | 0.68 |
11/15 | 594 | 603 | 594 | 600 | +0.84% | 22,700 | 57億9450万 | +7.72% | 75.87 | 0.68 |
11/14 | 590 | 602 | 590 | 595 | +0.51% | 38,000 | 57億4621万 | +7.4% | 75.24 | 0.67 |