株価チャート
2013/08/01～2014/03/28
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 |
| 03/28 | 400 | 400 | 400 | 400 | 0% | 1,000 | 24億1280万 | -1.48% | 2.87 | 0.31 |
| 03/27 | 400 | 400 | 400 | 400 | -1.96% | 1,000 | 24億1280万 | -1.48% | 2.87 | 0.31 |
| 03/24 | 408 | 408 | 408 | 408 | 0% | 5,000 | 24億6105万 | +0.49% | 2.93 | 0.31 |
| 03/20 | 408 | 408 | 408 | 408 | +4.08% | 2,000 | 24億6105万 | +0.74% | 2.93 | 0.31 |
| 03/19 | 392 | 392 | 392 | 392 | 0% | 1,000 | 23億6454万 | -3.21% | 2.81 | 0.3 |
| 03/14 | 392 | 392 | 392 | 392 | -1.01% | 4,000 | 23億6454万 | -3.21% | 2.81 | 0.3 |
| 03/12 | 396 | 396 | 396 | 396 | 0% | 1,000 | 23億8867万 | -2.46% | 2.84 | 0.3 |
| 03/11 | 396 | 396 | 396 | 396 | 0% | 1,000 | 23億8867万 | -2.46% | 2.84 | 0.3 |
| 03/07 | 394 | 396 | 394 | 396 | +0.51% | 2,000 | 23億8867万 | -2.46% | 2.84 | 0.3 |
| 03/06 | 394 | 394 | 394 | 394 | 0% | 4,000 | 23億7660万 | -3.19% | 2.83 | 0.3 |
| 03/05 | 394 | 394 | 394 | 394 | -3.43% | 3,000 | 23億7660万 | -3.19% | 2.83 | 0.3 |
| 03/03 | 400 | 408 | 393 | 408 | -2.63% | 3,000 | 24億6105万 | +0.25% | 2.93 | 0.31 |
| 02/28 | 419 | 419 | 419 | 419 | 0% | 1,000 | 25億2740万 | +2.95% | 3.01 | 0.32 |
| 02/27 | 419 | 419 | 419 | 419 | -0.48% | 1,000 | 25億2740万 | +3.2% | 3.01 | 0.32 |
| 02/07 | 419 | 421 | 419 | 421 | +0.24% | 3,000 | 25億3947万 | +3.69% | 3.02 | 0.32 |
| 02/04 | 420 | 420 | 420 | 420 | -0.24% | 1,000 | 25億3344万 | +3.45% | 3.01 | 0.32 |
| 02/03 | 421 | 421 | 421 | 421 | -0.94% | 2,000 | 25億3947万 | +3.95% | 3.02 | 0.32 |
| 01/30 | 425 | 425 | 425 | 425 | 0% | 68,000 | 25億6360万 | +4.94% | 3.05 | 0.33 |
| 01/29 | 425 | 425 | 425 | 425 | +4.17% | 4,000 | 25億6360万 | +4.94% | 3.05 | 0.33 |
| 01/28 | 400 | 408 | 400 | 408 | +2% | 2,000 | 24億6105万 | +0.74% | 2.93 | 0.31 |
| 01/27 | 392 | 400 | 392 | 400 | -1.96% | 2,000 | 24億1280万 | -1.23% | 2.87 | 0.31 |
| 01/24 | 408 | 408 | 408 | 408 | +2% | 1,000 | 24億6105万 | +0.74% | 2.93 | 0.31 |
| 01/23 | 400 | 400 | 400 | 400 | +2.04% | 2,000 | 24億1280万 | -1.23% | 2.87 | 0.31 |
| 01/22 | 392 | 392 | 392 | 392 | -2% | 1,000 | 23億6454万 | -3.21% | 2.81 | 0.3 |
| 01/20 | 400 | 400 | 400 | 400 | 0% | 1,000 | 24億1280万 | -0.99% | 2.87 | 0.31 |
| 01/17 | 400 | 400 | 400 | 400 | 0% | 6,000 | 24億1280万 | -0.99% | 2.87 | 0.31 |
| 01/06 | 400 | 400 | 400 | 400 | 0% | 1,000 | 24億1280万 | -0.99% | 2.87 | 0.31 |
| 2013 |
| 12/30 | 400 | 400 | 400 | 400 | 0% | 1,000 | 24億1280万 | -0.74% | 2.87 | 0.31 |
| 12/25 | 400 | 400 | 400 | 400 | 0% | 2,000 | 24億1280万 | -0.5% | 2.87 | 0.31 |
| 12/24 | 400 | 400 | 400 | 400 | 0% | 4,000 | 24億1280万 | -0.25% | 2.87 | 0.31 |
| 12/20 | 400 | 400 | 400 | 400 | 0% | 6,000 | 24億1280万 | +0.25% | 2.87 | 0.31 |
| 12/19 | 410 | 410 | 400 | 400 | -2.44% | 13,000 | 24億1280万 | +0.76% | 2.87 | 0.31 |
| 12/18 | 410 | 410 | 410 | 410 | +2.5% | 2,000 | 24億7312万 | +3.8% | 2.94 | 0.32 |
| 12/17 | 400 | 400 | 400 | 400 | 0% | 2,000 | 24億1280万 | +2.04% | 2.87 | 0.31 |
| 12/16 | 400 | 400 | 400 | 400 | 0% | 17,000 | 24億1280万 | +2.56% | 2.87 | 0.31 |
| 12/13 | 400 | 400 | 400 | 400 | 0% | 4,000 | 24億1280万 | +3.36% | 2.87 | 0.31 |
| 12/12 | 400 | 400 | 400 | 400 | 0% | 64,000 | 24億1280万 | +3.9% | 2.87 | 0.31 |
| 12/11 | 400 | 400 | 400 | 400 | -3.61% | 2,000 | 24億1280万 | +4.71% | 2.87 | 0.31 |
| 12/09 | 415 | 420 | 415 | 415 | 0% | 12,000 | 25億328万 | +9.79% | 2.98 | 0.32 |
| 12/06 | 410 | 415 | 410 | 415 | 0% | 10,000 | 25億328万 | +10.96% | 2.98 | 0.32 |
| 12/04 | 415 | 415 | 415 | 415 | 0% | 5,000 | 25億328万 | +12.16% | 2.98 | 0.32 |
| 12/03 | 415 | 415 | 415 | 415 | 0% | 2,000 | 25億328万 | +13.39% | 2.98 | 0.32 |
| 12/02 | 420 | 420 | 415 | 415 | -1.19% | 4,000 | 25億328万 | +14.96% | 2.98 | 0.32 |
| 11/29 | 420 | 420 | 420 | 420 | 0% | 1,000 | 25億3344万 | +17.65% | 3.01 | 0.32 |
| 11/28 | 409 | 420 | 409 | 420 | +2.69% | 15,000 | 25億3344万 | +19.32% | 3.01 | 0.32 |
| 11/27 | 409 | 409 | 400 | 409 | -0.24% | 5,000 | 24億6708万 | +17.87% | 2.93 | 0.31 |
| 11/25 | 385 | 410 | 385 | 410 | +6.77% | 5,000 | 24億7312万 | +19.53% | 2.94 | 0.32 |
| 11/22 | 385 | 385 | 384 | 384 | 0% | 10,000 | 23億1628万 | +13.27% | 2.75 | 0.3 |
| 11/21 | 400 | 400 | 384 | 384 | -4% | 5,000 | 23億1628万 | +14.29% | 2.75 | 0.3 |
| 11/20 | 392 | 400 | 392 | 400 | +2.04% | 2,000 | 24億1280万 | +20.12% | 2.87 | 0.31 |
| 11/19 | 373 | 400 | 370 | 392 | +3.16% | 22,000 | 23億6454万 | +19.15% | 2.81 | 0.3 |
| 11/18 | 365 | 395 | 365 | 380 | +4.11% | 12,000 | 22億9216万 | +16.92% | 2.73 | 0.29 |
| 11/15 | 365 | 365 | 365 | 365 | 0% | 6,000 | 22億168万 | +13% | 2.62 | 0.28 |
| 11/14 | 365 | 365 | 365 | 365 | +1.96% | 6,000 | 22億168万 | +13.71% | 2.62 | 0.28 |
| 11/13 | 350 | 358 | 350 | 358 | +2.29% | 8,000 | 21億5945万 | +12.23% | 2.57 | 0.28 |
| 11/12 | 345 | 350 | 345 | 350 | +1.45% | 6,000 | 21億1120万 | +10.41% | 2.51 | 0.27 |
| 11/11 | 345 | 345 | 345 | 345 | +1.17% | 2,000 | 20億8104万 | +9.18% | 2.48 | 0.27 |
| 11/08 | 341 | 341 | 341 | 341 | 0% | 2,000 | 20億5691万 | +8.6% | 2.45 | 0.26 |
| 11/07 | 341 | 341 | 341 | 341 | 0% | 58,000 | 20億5691万 | +8.95% | 2.45 | 0.26 |
| 11/06 | 341 | 341 | 341 | 341 | 0% | 2,000 | 20億5691万 | +9.65% | 2.45 | 0.26 |
| 11/05 | 341 | 341 | 341 | 341 | +6.56% | 3,000 | 20億5691万 | +10% | 2.45 | 0.26 |
| 11/01 | 320 | 320 | 320 | 320 | 0% | 3,000 | 19億3024万 | +3.56% | 2.3 | 0.25 |
| 10/31 | 320 | 320 | 320 | 320 | +1.59% | 5,000 | 19億3024万 | +3.9% | 2.3 | 0.25 |
| 10/30 | 315 | 315 | 315 | 315 | +1.61% | 5,000 | 19億8万 | +2.27% | 2.26 | 0.24 |
| 10/29 | 310 | 310 | 310 | 310 | 0% | 8,000 | 18億6992万 | +0.65% | 2.22 | 0.24 |
| 10/28 | 308 | 310 | 308 | 310 | +4.73% | 10,000 | 18億6992万 | +0.65% | 2.22 | 0.24 |
| 10/24 | 307 | 307 | 296 | 296 | -1.99% | 6,000 | 17億8547万 | -3.9% | 2.12 | 0.23 |
| 10/23 | 302 | 302 | 302 | 302 | -1.95% | 2,000 | 18億2166万 | -2.27% | 2.17 | 0.23 |
| 10/21 | 308 | 308 | 308 | 308 | +2.67% | 2,000 | 18億5785万 | -0.65% | 2.21 | 0.24 |
| 10/17 | 310 | 310 | 300 | 300 | -0.66% | 7,000 | 18億960万 | -3.23% | 2.15 | 0.23 |
| 10/15 | 302 | 302 | 302 | 302 | -2.58% | 1,000 | 18億2166万 | -2.58% | 2.17 | 0.23 |
| 10/10 | 310 | 310 | 310 | 310 | +0.65% | 2,000 | 18億6992万 | 0% | 2.22 | 0.24 |
| 10/09 | 308 | 308 | 308 | 308 | +2.67% | 1,000 | 18億5785万 | -0.65% | 2.21 | 0.24 |
| 10/07 | 302 | 302 | 300 | 300 | -0.66% | 4,000 | 18億960万 | -3.23% | 2.15 | 0.23 |
| 10/04 | 302 | 302 | 302 | 302 | +0.33% | 1,000 | 18億2166万 | -2.58% | 2.17 | 0.23 |
| 10/03 | 311 | 311 | 301 | 301 | -4.44% | 9,000 | 18億1563万 | -3.53% | 2.16 | 0.23 |
| 10/02 | 315 | 315 | 315 | 315 | 0% | 2,000 | 19億8万 | +0.32% | 2.26 | 0.24 |
| 10/01 | 315 | 315 | 315 | 315 | 0% | 1,000 | 19億8万 | 0% | 2.26 | 0.24 |
| 09/30 | 315 | 315 | 315 | 315 | 0% | 1,000 | 19億8万 | -0.32% | 2.26 | 0.24 |
| 09/27 | 309 | 315 | 309 | 315 | -0.63% | 6,000 | 19億8万 | -0.63% | 2.26 | 0.24 |
| 09/24 | 317 | 317 | 317 | 317 | +2.59% | 2,000 | 19億1214万 | -0.31% | 2.27 | 0.24 |
| 09/20 | 309 | 309 | 309 | 309 | +1.64% | 6,000 | 18億6388万 | -3.44% | 2.22 | 0.24 |
| 09/19 | 301 | 304 | 301 | 304 | +0.66% | 2,000 | 18億3372万 | -5.59% | 2.18 | 0.23 |
| 09/18 | 302 | 303 | 302 | 302 | -2.58% | 5,000 | 18億2166万 | -6.79% | 2.17 | 0.23 |
| 09/17 | 310 | 310 | 310 | 310 | -1.59% | 1,000 | 18億6992万 | -5.2% | 2.22 | 0.24 |
| 09/12 | 315 | 315 | 315 | 315 | +1.29% | 2,000 | 19億8万 | -4.26% | 2.26 | 0.24 |
| 09/11 | 310 | 311 | 310 | 311 | +0.32% | 2,000 | 18億7595万 | -6.04% | 2.23 | 0.24 |
| 09/09 | 310 | 310 | 310 | 310 | +1.97% | 1,000 | 18億6992万 | -7.19% | 2.22 | 0.24 |
| 09/04 | 300 | 304 | 300 | 304 | -3.18% | 2,000 | 18億3372万 | -9.52% | 2.18 | 0.23 |
| 09/03 | 306 | 314 | 306 | 314 | -2.48% | 2,000 | 18億9404万 | -7.65% | 2.25 | 0.24 |
| 08/29 | 322 | 322 | 322 | 322 | -0.92% | 1,000 | 19億4230万 | -5.85% | 2.31 | 0.25 |
| 08/28 | 309 | 325 | 309 | 325 | +5.18% | 3,000 | 19億6040万 | -5.8% | 2.33 | 0.25 |
| 08/27 | 309 | 309 | 309 | 309 | 0% | 1,000 | 18億6388万 | -11.21% | 2.22 | 0.24 |
| 08/21 | 309 | 309 | 309 | 309 | +1.31% | 2,000 | 18億6388万 | -11.71% | 2.22 | 0.24 |
| 08/14 | 305 | 305 | 305 | 305 | +1.67% | 2,000 | 18億3976万 | -13.6% | 2.19 | 0.23 |
| 08/08 | 300 | 300 | 300 | 300 | -1.96% | 1,000 | 18億960万 | -15.97% | 2.15 | 0.23 |
| 08/06 | 306 | 306 | 306 | 306 | -1.92% | 1,000 | 18億4579万 | -15% | 2.2 | 0.24 |
| 08/05 | 312 | 312 | 312 | 312 | +1.3% | 1,000 | 18億8198万 | -14.52% | 2.24 | 0.24 |
| 08/02 | 321 | 321 | 300 | 308 | -9.41% | 24,000 | 18億5785万 | -16.3% | 2.21 | 0.24 |
| 08/01 | 340 | 340 | 340 | 340 | -2.86% | 12,000 | 20億5088万 | -7.86% | 2.44 | 0.26 |
