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 |
---|
2014 |
03/31 | 543 | 555 | 532 | 541 | -0.37% | 82,700 | 167億1890万 | -5.25% | 11.98 | 0.44 |
03/28 | 520 | 545 | 507 | 543 | +4.42% | 177,200 | 167億8071万 | -5.4% | 12.02 | 0.45 |
03/27 | 500 | 525 | 494 | 520 | +1.56% | 137,900 | 160億6992万 | -9.88% | 11.51 | 0.43 |
03/26 | 514 | 521 | 509 | 512 | -0.39% | 157,200 | 158億2269万 | -11.88% | 11.33 | 0.42 |
03/25 | 520 | 523 | 509 | 514 | -1.34% | 148,800 | 158億8450万 | -12.29% | 11.38 | 0.42 |
03/24 | 516 | 527 | 512 | 521 | +2.76% | 164,800 | 161億82万 | -11.84% | 11.53 | 0.43 |
03/20 | 536 | 538 | 496 | 507 | -5.06% | 534,100 | 156億6817万 | -14.93% | 11.22 | 0.42 |
03/19 | 550 | 552 | 531 | 534 | -3.61% | 148,900 | 165億257万 | -11.3% | 11.82 | 0.44 |
03/18 | 548 | 560 | 547 | 554 | +3.36% | 106,900 | 171億2065万 | -9.03% | 12.26 | 0.46 |
03/17 | 536 | 554 | 522 | 536 | -0.56% | 256,700 | 165億6438万 | -12.85% | 11.86 | 0.44 |
03/14 | 561 | 564 | 525 | 539 | -6.1% | 675,900 | 166億5709万 | -12.92% | 11.93 | 0.44 |
03/13 | 576 | 591 | 572 | 574 | -1.2% | 136,800 | 177億3872万 | -7.87% | 12.71 | 0.47 |
03/12 | 577 | 585 | 573 | 581 | -1.19% | 125,000 | 179億5505万 | -7.04% | 12.86 | 0.48 |
03/11 | 583 | 590 | 568 | 588 | 0% | 241,100 | 181億7137万 | -6.07% | 13.02 | 0.48 |
03/10 | 601 | 604 | 588 | 588 | -2.81% | 150,300 | 181億7137万 | -6.37% | 13.02 | 0.48 |
03/07 | 608 | 610 | 599 | 605 | 0% | 135,900 | 186億9673万 | -4.12% | 13.39 | 0.5 |
03/06 | 605 | 610 | 604 | 605 | -0.98% | 114,600 | 186億9673万 | -4.72% | 13.39 | 0.5 |
03/05 | 600 | 611 | 597 | 611 | +2.86% | 189,300 | 188億8216万 | -4.53% | 13.52 | 0.5 |
03/04 | 565 | 595 | 565 | 594 | +1.54% | 256,300 | 183億5679万 | -7.76% | 13.15 | 0.49 |
03/03 | 595 | 597 | 560 | 585 | -4.41% | 347,700 | 180億7866万 | -9.72% | 12.95 | 0.48 |
02/28 | 607 | 614 | 581 | 612 | +0.16% | 289,100 | 189億1306万 | -6.71% | 13.55 | 0.5 |
02/27 | 618 | 618 | 600 | 611 | -1.77% | 414,000 | 188億8216万 | -7.7% | 13.52 | 0.5 |
02/26 | 630 | 646 | 618 | 622 | -2.81% | 287,800 | 192億2210万 | -7.16% | 13.77 | 0.51 |
02/25 | 636 | 647 | 626 | 640 | +2.07% | 361,800 | 197億7836万 | -5.6% | 14.17 | 0.53 |
02/24 | 619 | 629 | 612 | 627 | +1.13% | 180,900 | 193億7662万 | -8.47% | 13.88 | 0.52 |
02/21 | 620 | 628 | 616 | 620 | +1.14% | 138,100 | 191億6029万 | -10.27% | 13.72 | 0.51 |
02/20 | 627 | 632 | 604 | 613 | -4.22% | 334,100 | 189億4396万 | -12.18% | 13.57 | 0.5 |
02/19 | 640 | 657 | 630 | 640 | 0% | 258,400 | 197億7836万 | -9.35% | 14.17 | 0.53 |
02/18 | 639 | 647 | 624 | 640 | +0.16% | 357,700 | 197億7836万 | -10.11% | 14.17 | 0.53 |
02/17 | 633 | 654 | 603 | 639 | +2.57% | 454,700 | 197億4746万 | -10.88% | 14.14 | 0.53 |
02/14 | 664 | 666 | 602 | 623 | -6.17% | 676,600 | 192億5300万 | -13.71% | 13.79 | 0.51 |
02/13 | 675 | 690 | 650 | 664 | -7.52% | 856,800 | 205億2005万 | -8.67% | 14.7 | 0.55 |
02/12 | 720 | 733 | 693 | 718 | +4.36% | 1,065,200 | 221億8885万 | -1.24% | 15.89 | 0.59 |
02/10 | 675 | 716 | 671 | 688 | +5.68% | 781,600 | 212億6174万 | -5.1% | 15.23 | 0.57 |
02/07 | 660 | 674 | 648 | 651 | +1.88% | 269,100 | 201億1831万 | -9.83% | 14.41 | 0.54 |
02/06 | 634 | 654 | 614 | 639 | +1.91% | 458,500 | 197億4746万 | -11.13% | 14.14 | 0.53 |
02/05 | 630 | 637 | 599 | 627 | +4.5% | 549,600 | 193億7662万 | -12.55% | 13.88 | 0.52 |
02/04 | 588 | 622 | 580 | 600 | -5.96% | 680,000 | 185億4222万 | -16.08% | 13.28 | 0.49 |
02/03 | 651 | 660 | 628 | 638 | -4.35% | 529,900 | 197億1656万 | -10.64% | 14.12 | 0.52 |
01/31 | 699 | 716 | 650 | 667 | -3.61% | 598,500 | 206億1276万 | -6.32% | 14.76 | 0.55 |
01/30 | 715 | 716 | 684 | 692 | -5.21% | 402,600 | 213億8536万 | -2.4% | 15.32 | 0.57 |
01/29 | 746 | 746 | 727 | 730 | +2.67% | 284,900 | 225億5970万 | +3.4% | 16.16 | 0.6 |
01/28 | 719 | 753 | 710 | 711 | +0.42% | 491,900 | 219億7253万 | +1.43% | 15.74 | 0.58 |
01/27 | 743 | 749 | 699 | 708 | -8.41% | 835,200 | 218億7982万 | +1.58% | 15.67 | 0.58 |
01/24 | 755 | 784 | 755 | 773 | -0.64% | 399,400 | 238億8856万 | +11.87% | 17.11 | 0.64 |
01/23 | 807 | 809 | 766 | 778 | -3.95% | 588,200 | 240億4308万 | +13.91% | 17.22 | 0.64 |
01/22 | 815 | 835 | 795 | 810 | +0.75% | 593,800 | 250億3199万 | +20.18% | 17.93 | 0.67 |
01/21 | 820 | 830 | 801 | 804 | -2.07% | 750,400 | 248億4657万 | +21.08% | 17.8 | 0.66 |
01/20 | 804 | 844 | 786 | 821 | +3.92% | 1,383,000 | 253億7193万 | +25.34% | 18.17 | 0.67 |
01/17 | 805 | 808 | 783 | 790 | +1.02% | 575,300 | 244億1392万 | +22.67% | 17.49 | 0.65 |
01/16 | 815 | 837 | 761 | 782 | -2.86% | 1,285,500 | 241億6669万 | +23.34% | 17.31 | 0.64 |
01/15 | 823 | 840 | 777 | 805 | -0.37% | 1,598,600 | 248億7748万 | +29.01% | 17.82 | 0.66 |
01/14 | 735 | 865 | 734 | 808 | +6.32% | 2,226,200 | 249億7019万 | +31.6% | 17.89 | 0.66 |
01/10 | 757 | 785 | 722 | 760 | -1.55% | 1,150,100 | 234億8681万 | +26.04% | 16.82 | 0.62 |
01/09 | 759 | 830 | 754 | 772 | +3.07% | 4,583,800 | 238億5765万 | +29.75% | 17.09 | 0.63 |
01/08 | 749 | 749 | 749 | 749 | +15.41% | 312,100 | 231億4687万 | +28.03% | 16.58 | 0.62 |
01/07 | 683 | 686 | 639 | 649 | -4.7% | 965,800 | 200億5650万 | +12.67% | 14.37 | 0.53 |
01/06 | 605 | 694 | 602 | 681 | +14.26% | 1,618,800 | 210億4542万 | +19.26% | 15.07 | 0.56 |
2013 |
12/30 | 590 | 598 | 586 | 596 | +0.85% | 219,700 | 184億1860万 | +5.86% | 13.19 | 0.49 |
12/27 | 597 | 600 | 579 | 591 | 0% | 220,700 | 182億6408万 | +5.91% | 13.08 | 0.49 |
12/26 | 578 | 595 | 578 | 591 | +3.14% | 312,900 | 182億6408万 | +6.87% | 13.08 | 0.49 |
12/25 | 562 | 582 | 562 | 573 | +0.17% | 525,000 | 177億782万 | +4.37% | 12.68 | 0.47 |
12/24 | 595 | 602 | 565 | 572 | -3.7% | 637,300 | 176億7691万 | +4.95% | 12.66 | 0.47 |
12/20 | 597 | 606 | 585 | 594 | -0.34% | 362,700 | 183億5679万 | +10% | 13.15 | 0.49 |
12/19 | 619 | 625 | 591 | 596 | -2.77% | 882,400 | 184億1860万 | +11.19% | 13.19 | 0.49 |
12/18 | 594 | 630 | 585 | 613 | +3.03% | 996,700 | 189億4396万 | +15.23% | 13.57 | 0.5 |
12/17 | 596 | 615 | 576 | 595 | -2.3% | 1,004,200 | 183億8770万 | +13.12% | 13.17 | 0.49 |
12/16 | 605 | 656 | 586 | 609 | +5.91% | 2,436,300 | 188億2035万 | +16.44% | 13.48 | 0.5 |
12/13 | 552 | 644 | 538 | 575 | +4.36% | 3,052,200 | 177億6962万 | +11% | 12.73 | 0.47 |
12/12 | 557 | 560 | 543 | 551 | -2.13% | 181,500 | 170億2793万 | +7.2% | 12.2 | 0.45 |
12/11 | 563 | 565 | 548 | 563 | -0.88% | 344,300 | 173億9878万 | +9.96% | 12.46 | 0.46 |
12/10 | 574 | 577 | 560 | 568 | -1.9% | 339,000 | 175億5330万 | +11.81% | 12.57 | 0.47 |
12/09 | 550 | 583 | 548 | 579 | +5.85% | 685,400 | 178億9324万 | +14.65% | 12.82 | 0.48 |
12/06 | 543 | 551 | 539 | 547 | +0.92% | 295,900 | 169億432万 | +9.18% | 12.11 | 0.45 |
12/05 | 530 | 548 | 530 | 542 | +1.69% | 413,400 | 167億4980万 | +8.84% | 12 | 0.45 |
12/04 | 535 | 540 | 526 | 533 | -2.02% | 281,900 | 164億7167万 | +7.46% | 11.8 | 0.44 |
12/03 | 541 | 555 | 537 | 544 | +0.93% | 365,100 | 168億1161万 | +10.12% | 12.04 | 0.45 |
12/02 | 540 | 540 | 526 | 539 | -0.37% | 391,500 | 166億5709万 | +9.55% | 11.93 | 0.44 |
11/29 | 540 | 551 | 536 | 541 | +0.37% | 478,100 | 167億1890万 | +10.63% | 11.98 | 0.44 |
11/28 | 520 | 556 | 519 | 539 | +3.06% | 1,117,000 | 166億5709万 | +10.68% | 11.93 | 0.44 |
11/27 | 521 | 528 | 511 | 523 | +0.97% | 854,300 | 161億6263万 | +7.84% | 11.58 | 0.43 |
11/26 | 486 | 525 | 481 | 518 | +7.92% | 1,634,200 | 160億811万 | +7.25% | 11.47 | 0.43 |
11/25 | 477 | 480 | 470 | 480 | +0.63% | 172,000 | 148億3377万 | -0.41% | 10.62 | 0.39 |
11/22 | 472 | 481 | 469 | 477 | +0.42% | 250,000 | 147億4106万 | -1.04% | 10.56 | 0.39 |
11/21 | 467 | 476 | 462 | 475 | +1.06% | 299,700 | 146億7925万 | -1.45% | 10.51 | 0.39 |
11/20 | 471 | 472 | 465 | 470 | 0% | 133,300 | 145億2473万 | -2.29% | 10.4 | 0.39 |
11/19 | 473 | 478 | 467 | 470 | 0% | 198,600 | 145億2473万 | -2.29% | 10.4 | 0.39 |
11/18 | 482 | 487 | 470 | 470 | -4.08% | 462,700 | 145億2473万 | -2.29% | 10.4 | 0.39 |
11/15 | 482 | 492 | 482 | 490 | +1.24% | 290,700 | 151億4281万 | +1.87% | 10.85 | 0.4 |
11/14 | 484 | 496 | 480 | 484 | +0.83% | 343,100 | 149億5739万 | +0.83% | 10.71 | 0.4 |
11/13 | 485 | 486 | 462 | 480 | -4.57% | 742,000 | 148億3377万 | +0.21% | 10.62 | 0.39 |
11/12 | 483 | 505 | 480 | 503 | +3.71% | 473,200 | 155億4456万 | +5.23% | 11.13 | 0.41 |
11/11 | 490 | 493 | 478 | 485 | 0% | 187,300 | 149億8829万 | +1.68% | 10.74 | 0.4 |
11/08 | 485 | 489 | 483 | 485 | -0.82% | 119,700 | 149億8829万 | +1.68% | 10.74 | 0.4 |
11/07 | 484 | 492 | 481 | 489 | +1.66% | 155,300 | 151億1191万 | +2.73% | 10.82 | 0.4 |
11/06 | 473 | 487 | 473 | 481 | +1.05% | 163,000 | 148億6468万 | +1.05% | 10.65 | 0.4 |
11/05 | 483 | 483 | 474 | 476 | -0.63% | 74,900 | 147億1016万 | 0% | 10.54 | 0.39 |
11/01 | 487 | 487 | 473 | 479 | -0.42% | 154,700 | 148億287万 | +0.42% | 10.6 | 0.39 |
10/31 | 492 | 495 | 481 | 481 | -2.24% | 111,500 | 148億6468万 | +0.63% | 10.65 | 0.4 |
10/30 | 493 | 500 | 488 | 492 | +1.23% | 330,400 | 152億462万 | +2.93% | 10.89 | 0.4 |