株価チャート
2013/08/21~2014/01/21
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 |
01/21 | 3,650 | 3,665 | 3,580 | 3,590 | -0.55% | 41,700 | 639億200万 | +2.08% | 14.98 | 2.08 |
01/20 | 3,650 | 3,680 | 3,600 | 3,610 | -1.1% | 50,200 | 642億5800万 | +3.05% | 15.06 | 2.09 |
01/17 | 3,670 | 3,705 | 3,640 | 3,650 | -0.54% | 56,600 | 649億7000万 | +4.82% | 15.23 | 2.12 |
01/16 | 3,685 | 3,765 | 3,635 | 3,670 | +0.14% | 100,000 | 653億2600万 | +6.1% | 15.31 | 2.13 |
01/15 | 3,730 | 3,755 | 3,630 | 3,665 | +0.41% | 95,100 | 652億3700万 | +6.63% | 15.29 | 2.13 |
01/14 | 3,700 | 3,700 | 3,575 | 3,650 | -3.05% | 92,700 | 649億7000万 | +6.88% | 15.23 | 2.12 |
01/10 | 3,775 | 3,795 | 3,720 | 3,765 | 0% | 73,100 | 670億1700万 | +10.93% | 15.71 | 2.18 |
01/09 | 3,755 | 3,775 | 3,700 | 3,765 | +0.4% | 66,700 | 670億1700万 | +11.75% | 15.71 | 2.18 |
01/08 | 3,770 | 3,770 | 3,685 | 3,750 | +1.35% | 83,000 | 667億5000万 | +12.14% | 15.65 | 2.18 |
01/07 | 3,780 | 3,800 | 3,630 | 3,700 | -1.99% | 150,500 | 658億6000万 | +11.41% | 15.44 | 2.15 |
01/06 | 3,645 | 3,815 | 3,610 | 3,775 | +5.01% | 208,100 | 671億9500万 | +14.39% | 15.75 | 2.19 |
2013 |
12/30 | 3,525 | 3,625 | 3,525 | 3,595 | +2.71% | 135,300 | 639億9100万 | +9.74% | 15 | 2.09 |
12/27 | 3,500 | 3,520 | 3,430 | 3,500 | +0.57% | 75,300 | 623億 | +7.46% | 14.61 | 2.03 |
12/26 | 3,450 | 3,490 | 3,410 | 3,480 | +2.81% | 93,100 | 619億4400万 | +7.34% | 14.52 | 2.02 |
12/25 | 3,360 | 3,415 | 3,355 | 3,385 | -0.44% | 103,400 | 602億5300万 | +4.99% | 14.13 | 1.96 |
12/24 | 3,400 | 3,465 | 3,370 | 3,400 | 0% | 152,900 | 605億2000万 | +5.75% | 14.19 | 1.97 |
12/20 | 3,350 | 3,400 | 3,315 | 3,400 | +3.34% | 134,300 | 605億2000万 | +6.02% | 14.19 | 1.97 |
12/19 | 3,350 | 3,395 | 3,255 | 3,290 | +0.61% | 73,600 | 585億6200万 | +2.91% | 13.73 | 1.91 |
12/18 | 3,310 | 3,340 | 3,235 | 3,270 | -1.21% | 79,200 | 582億600万 | +2.48% | 13.65 | 1.9 |
12/17 | 3,325 | 3,365 | 3,285 | 3,310 | +2.32% | 69,900 | 589億1800万 | +3.92% | 13.81 | 1.92 |
12/16 | 3,445 | 3,480 | 3,225 | 3,235 | -6.1% | 234,800 | 575億8300万 | +1.83% | 13.5 | 1.88 |
12/13 | 3,350 | 3,500 | 3,340 | 3,445 | +2.53% | 277,500 | 613億2100万 | +8.68% | 14.38 | 2 |
12/12 | 3,340 | 3,380 | 3,280 | 3,360 | -0.15% | 113,500 | 598億800万 | +6.5% | 14.02 | 1.95 |
12/11 | 3,290 | 3,380 | 3,290 | 3,365 | +2.28% | 189,400 | 598億9700万 | +7.13% | 14.04 | 1.95 |
12/10 | 3,245 | 3,300 | 3,205 | 3,290 | +1.39% | 152,000 | 585億6200万 | +5.38% | 13.73 | 1.91 |
12/09 | 3,120 | 3,250 | 3,120 | 3,245 | +5.36% | 158,900 | 577億6100万 | +4.54% | 13.54 | 1.88 |
12/06 | 3,075 | 3,120 | 3,050 | 3,080 | +0.16% | 61,800 | 548億2400万 | -0.16% | 12.85 | 1.79 |
12/05 | 3,140 | 3,165 | 3,050 | 3,075 | -2.07% | 79,600 | 547億3500万 | +0.03% | 12.83 | 1.78 |
12/04 | 3,080 | 3,160 | 3,080 | 3,140 | +1.13% | 108,200 | 558億9200万 | +2.55% | 13.1 | 1.82 |
12/03 | 3,150 | 3,150 | 3,100 | 3,105 | -0.96% | 60,400 | 552億6900万 | +1.8% | 12.96 | 1.8 |
12/02 | 3,110 | 3,155 | 3,075 | 3,135 | +0.16% | 63,800 | 558億300万 | +3.06% | 13.08 | 1.82 |
11/29 | 3,160 | 3,160 | 3,110 | 3,130 | -0.48% | 33,400 | 557億1400万 | +3.16% | 13.06 | 1.82 |
11/28 | 3,155 | 3,175 | 3,100 | 3,145 | -0.94% | 47,600 | 559億8100万 | +3.86% | 13.12 | 1.82 |
11/27 | 3,165 | 3,195 | 3,135 | 3,175 | +0.32% | 84,500 | 565億1500万 | +5.2% | 13.25 | 1.84 |
11/26 | 3,170 | 3,185 | 3,130 | 3,165 | -0.16% | 61,800 | 563億3700万 | +5.18% | 13.21 | 1.84 |
11/25 | 3,120 | 3,175 | 3,120 | 3,170 | +1.6% | 72,300 | 564億2600万 | +5.56% | 13.23 | 1.84 |
11/22 | 3,150 | 3,195 | 3,090 | 3,120 | -0.16% | 96,900 | 555億3600万 | +4.31% | 13.02 | 1.81 |
11/21 | 3,040 | 3,140 | 3,030 | 3,125 | +2.46% | 118,000 | 556億2500万 | +4.8% | 13.04 | 1.81 |
11/20 | 3,110 | 3,125 | 3,020 | 3,050 | -3.33% | 97,800 | 542億9000万 | +2.76% | 12.73 | 1.77 |
11/19 | 3,185 | 3,185 | 3,115 | 3,155 | -0.94% | 65,000 | 561億5900万 | +6.66% | 13.17 | 1.83 |
11/18 | 3,190 | 3,240 | 3,155 | 3,185 | +0.63% | 124,600 | 566億9300万 | +8.26% | 13.29 | 1.85 |
11/15 | 3,195 | 3,205 | 3,140 | 3,165 | +1.12% | 133,600 | 563億3700万 | +8.39% | 13.21 | 1.84 |
11/14 | 3,175 | 3,190 | 3,105 | 3,130 | +0.16% | 136,300 | 557億1400万 | +8.01% | 13.06 | 1.82 |
11/13 | 3,115 | 3,165 | 3,070 | 3,125 | +0.64% | 107,000 | 556億2500万 | +8.62% | 13.04 | 1.81 |
11/12 | 3,000 | 3,120 | 2,997 | 3,105 | +1.31% | 106,900 | 552億6900万 | +8.64% | 12.96 | 1.8 |
11/11 | 3,100 | 3,155 | 3,010 | 3,065 | -0.16% | 198,200 | 545億5700万 | +8.15% | 12.79 | 1.78 |
11/08 | 3,020 | 3,075 | 3,005 | 3,070 | +2.16% | 203,100 | 546億4600万 | +9.06% | 12.81 | 1.78 |
11/07 | 3,080 | 3,080 | 2,931 | 3,005 | +3.41% | 275,500 | 534億8900万 | +7.4% | 12.54 | 1.74 |
11/06 | 2,838 | 2,925 | 2,804 | 2,906 | +2.4% | 92,300 | 517億2680万 | +4.34% | 12.13 | 1.69 |
11/05 | 2,791 | 2,849 | 2,791 | 2,838 | +2.42% | 64,500 | 505億1640万 | +2.27% | 11.84 | 1.65 |
11/01 | 2,806 | 2,838 | 2,745 | 2,771 | -1.14% | 81,500 | 493億2380万 | +0.04% | 11.56 | 1.61 |
10/31 | 2,795 | 2,859 | 2,763 | 2,803 | +1.41% | 63,100 | 498億9340万 | +1.15% | 11.7 | 1.63 |
10/30 | 2,841 | 2,860 | 2,763 | 2,764 | -2.64% | 100,400 | 491億9920万 | -0.22% | 11.53 | 1.6 |
10/29 | 2,875 | 2,924 | 2,839 | 2,839 | -2.47% | 53,900 | 505億3420万 | +2.42% | 11.85 | 1.65 |
10/28 | 2,931 | 2,953 | 2,880 | 2,911 | -0.34% | 64,000 | 518億1580万 | +5.09% | 12.15 | 1.69 |
10/25 | 2,980 | 2,980 | 2,902 | 2,921 | -1.98% | 73,900 | 519億9380万 | +5.49% | 12.19 | 1.69 |
10/24 | 2,875 | 2,987 | 2,875 | 2,980 | +2.41% | 61,500 | 530億4400万 | +7.74% | 12.44 | 1.73 |
10/23 | 2,972 | 3,005 | 2,879 | 2,910 | -1.12% | 96,500 | 517億9800万 | +5.43% | 12.14 | 1.69 |
10/22 | 3,015 | 3,060 | 2,932 | 2,943 | -2.39% | 117,400 | 523億8540万 | +6.67% | 12.28 | 1.71 |
10/21 | 3,060 | 3,095 | 2,960 | 3,015 | +4.91% | 177,800 | 536億6700万 | +9.56% | 12.58 | 1.75 |
10/18 | 2,900 | 2,923 | 2,860 | 2,874 | -0.69% | 47,000 | 511億5720万 | +4.85% | 11.99 | 1.67 |
10/17 | 2,800 | 2,945 | 2,800 | 2,894 | +3.91% | 141,700 | 515億1320万 | +6.01% | 12.08 | 1.68 |
10/16 | 2,789 | 2,830 | 2,751 | 2,785 | -0.07% | 68,200 | 495億7300万 | +2.35% | 11.62 | 1.62 |
10/15 | 2,780 | 2,797 | 2,751 | 2,787 | +0.98% | 59,400 | 496億860万 | +2.8% | 11.63 | 1.62 |
10/11 | 2,678 | 2,768 | 2,677 | 2,760 | +4.9% | 91,900 | 491億2800万 | +2.11% | 11.52 | 1.6 |
10/10 | 2,640 | 2,728 | 2,619 | 2,631 | +0.77% | 73,800 | 468億3180万 | -2.45% | 10.98 | 1.53 |
10/09 | 2,571 | 2,662 | 2,566 | 2,611 | -0.38% | 51,700 | 464億7580万 | -2.9% | 10.9 | 1.51 |
10/08 | 2,602 | 2,690 | 2,551 | 2,621 | -0.49% | 63,400 | 466億5380万 | -2.2% | 10.94 | 1.52 |
10/07 | 2,550 | 2,720 | 2,455 | 2,634 | +5.32% | 157,900 | 468億8520万 | -1.42% | 10.99 | 1.53 |
10/04 | 2,569 | 2,578 | 2,495 | 2,501 | -4.07% | 78,900 | 445億1780万 | -6.19% | 10.44 | 1.45 |
10/03 | 2,590 | 2,637 | 2,565 | 2,607 | -0.99% | 47,300 | 464億460万 | -2.1% | 10.88 | 1.51 |
10/02 | 2,658 | 2,676 | 2,570 | 2,633 | -1.94% | 78,300 | 468億6740万 | -1.02% | 10.99 | 1.53 |
10/01 | 2,670 | 2,715 | 2,652 | 2,685 | +0.83% | 56,600 | 477億9300万 | +1.24% | 11.2 | 1.56 |
09/30 | 2,678 | 2,709 | 2,659 | 2,663 | -1.7% | 45,800 | 474億140万 | +0.76% | 11.11 | 1.55 |
09/27 | 2,751 | 2,780 | 2,702 | 2,709 | -2.83% | 78,800 | 482億2020万 | +2.93% | 11.3 | 1.57 |
09/26 | 2,770 | 2,793 | 2,740 | 2,788 | +0.04% | 29,600 | 496億2640万 | +6.33% | 11.63 | 1.62 |
09/25 | 2,810 | 2,825 | 2,761 | 2,787 | -0.71% | 50,500 | 496億860万 | +6.74% | 11.63 | 1.62 |
09/24 | 2,780 | 2,830 | 2,765 | 2,807 | +0.07% | 60,000 | 499億6460万 | +7.84% | 11.71 | 1.63 |
09/20 | 2,877 | 2,880 | 2,765 | 2,805 | -2.5% | 154,300 | 499億2900万 | +8.18% | 11.71 | 1.63 |
09/19 | 2,890 | 2,894 | 2,838 | 2,877 | +1.12% | 53,400 | 512億1060万 | +11.25% | 12.01 | 1.67 |
09/18 | 2,860 | 2,886 | 2,819 | 2,845 | +0.78% | 63,200 | 506億4100万 | +10.4% | 11.87 | 1.65 |
09/17 | 2,915 | 2,966 | 2,805 | 2,823 | -2.35% | 123,300 | 502億4940万 | +10.1% | 11.78 | 1.64 |
09/13 | 2,744 | 2,896 | 2,744 | 2,891 | +4.59% | 128,900 | 514億5980万 | +13.46% | 12.06 | 1.68 |
09/12 | 2,766 | 2,878 | 2,720 | 2,764 | +0.51% | 135,100 | 491億9920万 | +9.08% | 11.53 | 1.6 |
09/11 | 2,700 | 2,785 | 2,680 | 2,750 | +6.01% | 171,200 | 489億5000万 | +8.7% | 11.48 | 1.6 |
09/10 | 2,669 | 2,695 | 2,565 | 2,594 | -2.63% | 75,500 | 461億7320万 | +2.33% | 10.82 | 1.51 |
09/09 | 2,580 | 2,674 | 2,555 | 2,664 | +4.76% | 105,500 | 474億1920万 | +4.43% | 11.12 | 1.55 |
09/06 | 2,554 | 2,558 | 2,490 | 2,543 | -1.43% | 77,000 | 452億6540万 | -0.7% | 10.61 | 1.48 |
09/05 | 2,601 | 2,653 | 2,575 | 2,580 | -1.19% | 107,200 | 459億2400万 | +0.31% | 10.77 | 1.5 |
09/04 | 2,440 | 2,675 | 2,430 | 2,611 | +7.8% | 236,100 | 464億7580万 | +1.16% | 10.9 | 1.51 |
09/03 | 2,393 | 2,429 | 2,391 | 2,422 | +1.21% | 63,800 | 431億1160万 | -6.38% | 10.11 | 1.41 |
09/02 | 2,426 | 2,426 | 2,355 | 2,393 | -1.4% | 64,200 | 425億9540万 | -8% | 9.99 | 1.39 |
08/30 | 2,502 | 2,547 | 2,411 | 2,427 | -2.65% | 94,500 | 432億60万 | -7.26% | 10.13 | 1.41 |
08/29 | 2,424 | 2,549 | 2,424 | 2,493 | +2.8% | 101,600 | 443億7540万 | -5.42% | 10.4 | 1.45 |
08/28 | 2,440 | 2,495 | 2,403 | 2,425 | -4.15% | 107,100 | 431億6500万 | -8.7% | 10.12 | 1.41 |
08/27 | 2,451 | 2,640 | 2,439 | 2,530 | +4.42% | 189,300 | 450億3400万 | -5.63% | 10.56 | 1.47 |
08/26 | 2,451 | 2,485 | 2,408 | 2,423 | -1.42% | 113,600 | 431億2940万 | -10.36% | 10.11 | 1.41 |
08/23 | 2,495 | 2,540 | 2,429 | 2,458 | +2.63% | 165,300 | 437億5240万 | -9.86% | 10.26 | 1.43 |
08/22 | 2,464 | 2,467 | 2,370 | 2,395 | -2.84% | 136,000 | 426億3100万 | -12.88% | 9.99 | 1.39 |
08/21 | 2,513 | 2,557 | 2,416 | 2,465 | -1.79% | 78,400 | 438億7700万 | -11.2% | 10.29 | 1.43 |