株価チャート
2013/07/02~2014/03/28
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 | 628 | 628 | 628 | 628 | 0% | 100 | 25億1200万 | -4.41% | 69.76 | 0.42 |
03/27 | 628 | 628 | 628 | 628 | -2.33% | 1,000 | 25億1200万 | -4.56% | 69.76 | 0.42 |
03/26 | 643 | 643 | 643 | 643 | -0.16% | 1,900 | 25億7200万 | -2.28% | 71.43 | 0.43 |
03/24 | 644 | 644 | 644 | 644 | 0% | 200 | 25億7600万 | -1.98% | 71.54 | 0.43 |
03/20 | 644 | 644 | 644 | 644 | +1.9% | 500 | 25億7600万 | -1.83% | 71.54 | 0.43 |
03/19 | 623 | 633 | 623 | 632 | -5.81% | 5,200 | 25億2800万 | -3.66% | 70.21 | 0.42 |
03/14 | 671 | 671 | 671 | 671 | -1.03% | 100 | 26億8400万 | +2.44% | 74.54 | 0.45 |
03/13 | 678 | 678 | 678 | 678 | -2.87% | 200 | 27億1200万 | +3.67% | 75.32 | 0.45 |
03/11 | 698 | 698 | 698 | 698 | 0% | 800 | 27億9200万 | +7.22% | 77.54 | 0.46 |
03/03 | 698 | 698 | 698 | 698 | +3.56% | 100 | 27億9200万 | +7.55% | 77.54 | 0.46 |
02/26 | 674 | 674 | 674 | 674 | 0% | 1,900 | 26億9600万 | +4.5% | 74.87 | 0.45 |
02/24 | 674 | 674 | 674 | 674 | +2.12% | 400 | 26億9600万 | +4.98% | 74.87 | 0.45 |
02/21 | 660 | 660 | 660 | 660 | -2.08% | 100 | 26億4000万 | +3.45% | 73.32 | 0.44 |
02/20 | 674 | 675 | 674 | 674 | +1.97% | 500 | 26億9600万 | +5.97% | 74.87 | 0.45 |
02/19 | 661 | 661 | 661 | 661 | -1.49% | 100 | 26億4400万 | +4.59% | 73.43 | 0.44 |
02/13 | 671 | 671 | 671 | 671 | +0.3% | 900 | 26億8400万 | +6.51% | 74.54 | 0.45 |
02/12 | 668 | 669 | 668 | 669 | +2.76% | 500 | 26億7600万 | +6.87% | 74.32 | 0.45 |
02/07 | 621 | 651 | 621 | 651 | +4.83% | 400 | 26億400万 | +4.33% | 72.32 | 0.43 |
02/06 | 621 | 621 | 621 | 621 | -6.05% | 100 | 24億8400万 | -0.16% | 68.98 | 0.41 |
02/04 | 621 | 661 | 621 | 661 | +1.69% | 500 | 26億4400万 | +6.44% | 73.43 | 0.44 |
02/03 | 650 | 650 | 650 | 650 | 0% | 100 | 26億 | +5.01% | 72.21 | 0.43 |
01/27 | 650 | 651 | 650 | 650 | 0% | 2,100 | 26億 | +5.35% | 72.21 | 0.43 |
01/24 | 650 | 652 | 650 | 650 | 0% | 1,100 | 26億 | +5.69% | 72.21 | 0.43 |
01/22 | 650 | 650 | 650 | 650 | 0% | 900 | 26億 | +6.04% | 72.21 | 0.43 |
01/21 | 655 | 655 | 650 | 650 | +1.56% | 400 | 26億 | +6.21% | 72.21 | 0.43 |
01/20 | 640 | 640 | 640 | 640 | +1.59% | 500 | 25億6000万 | +5.09% | 71.09 | 0.43 |
01/17 | 660 | 660 | 620 | 630 | +1.61% | 3,500 | 25億2000万 | +3.62% | 69.98 | 0.42 |
01/15 | 640 | 640 | 620 | 620 | 0% | 1,700 | 24億8000万 | +2.14% | 68.87 | 0.41 |
01/10 | 620 | 620 | 620 | 620 | -3.13% | 100 | 24億8000万 | +2.31% | 68.87 | 0.41 |
01/09 | 640 | 640 | 640 | 640 | +2.4% | 100 | 25億6000万 | +5.79% | 71.09 | 0.43 |
01/07 | 625 | 625 | 625 | 625 | 0% | 1,000 | 25億 | +3.48% | 69.43 | 0.42 |
2013 |
12/30 | 625 | 625 | 625 | 625 | 0% | 100 | 25億 | +3.65% | 69.43 | 0.42 |
12/27 | 625 | 625 | 625 | 625 | -0.79% | 3,000 | 25億 | +3.65% | 69.43 | 0.42 |
12/26 | 620 | 630 | 620 | 630 | +5.7% | 200 | 25億2000万 | +4.65% | 69.98 | 0.42 |
12/25 | 596 | 596 | 596 | 596 | 0% | 400 | 23億8400万 | -0.83% | 66.21 | 0.4 |
12/24 | 591 | 596 | 591 | 596 | +0.85% | 2,200 | 23億8400万 | -0.83% | 66.21 | 0.4 |
12/20 | 600 | 600 | 588 | 591 | -0.34% | 1,000 | 23億6400万 | -1.83% | 65.65 | 0.39 |
12/19 | 593 | 593 | 593 | 593 | +0.51% | 400 | 23億7200万 | -1.66% | 65.87 | 0.39 |
12/18 | 590 | 590 | 590 | 590 | -0.84% | 400 | 23億6000万 | -2.16% | 65.54 | 0.39 |
12/16 | 591 | 595 | 591 | 595 | +0.51% | 500 | 23億8000万 | -1.49% | 66.1 | 0.4 |
12/13 | 591 | 592 | 591 | 592 | -1.33% | 300 | 23億6800万 | -2.15% | 65.76 | 0.39 |
12/12 | 600 | 600 | 600 | 600 | +0.17% | 100 | 24億 | -0.83% | 66.65 | 0.4 |
12/11 | 599 | 599 | 599 | 599 | 0% | 1,000 | 23億9600万 | -1.16% | 66.54 | 0.4 |
12/03 | 600 | 600 | 599 | 599 | -1.8% | 3,100 | 23億9600万 | -1.32% | 66.54 | 0.4 |
12/02 | 610 | 610 | 610 | 610 | +0.16% | 800 | 24億4000万 | +0.49% | 67.76 | 0.41 |
11/29 | 596 | 609 | 596 | 609 | +0.16% | 1,300 | 24億3600万 | +0.16% | 67.65 | 0.41 |
11/28 | 607 | 608 | 607 | 608 | +1.33% | 800 | 24億3200万 | 0% | 67.54 | 0.4 |
11/26 | 600 | 600 | 599 | 600 | -1.15% | 2,800 | 24億 | -1.15% | 66.65 | 0.4 |
11/25 | 600 | 607 | 597 | 607 | +1.68% | 2,700 | 24億2800万 | 0% | 67.43 | 0.4 |
11/21 | 607 | 607 | 597 | 597 | -1.32% | 500 | 23億8800万 | -1.65% | 66.32 | 0.4 |
11/20 | 605 | 605 | 605 | 605 | +1.85% | 400 | 24億2000万 | -0.49% | 67.21 | 0.4 |
11/19 | 606 | 606 | 594 | 594 | -1% | 400 | 23億7600万 | -2.14% | 65.98 | 0.4 |
11/18 | 602 | 602 | 600 | 600 | -1.32% | 300 | 24億 | -1.32% | 66.65 | 0.4 |
11/13 | 608 | 608 | 608 | 608 | +0.66% | 700 | 24億3200万 | 0% | 67.54 | 0.4 |
11/11 | 607 | 607 | 604 | 604 | -0.49% | 1,100 | 24億1600万 | -0.49% | 67.1 | 0.4 |
11/08 | 607 | 607 | 607 | 607 | -0.16% | 600 | 24億2800万 | 0% | 67.43 | 0.4 |
10/30 | 608 | 608 | 608 | 608 | +0.5% | 100 | 24億3200万 | +0.16% | 67.54 | 0.4 |
10/28 | 605 | 605 | 605 | 605 | 0% | 2,500 | 24億2000万 | -0.33% | 67.21 | 0.4 |
10/25 | 605 | 606 | 605 | 605 | -0.82% | 1,500 | 24億2000万 | -0.33% | 67.21 | 0.4 |
10/24 | 610 | 610 | 610 | 610 | 0% | 1,900 | 24億4000万 | +0.66% | 67.76 | 0.41 |
10/23 | 610 | 610 | 610 | 610 | 0% | 100 | 24億4000万 | +0.66% | 67.76 | 0.41 |
10/21 | 614 | 614 | 610 | 610 | 0% | 1,000 | 24億4000万 | +0.66% | 67.76 | 0.41 |
10/15 | 610 | 610 | 610 | 610 | +0.49% | 1,000 | 24億4000万 | +0.66% | 67.76 | 0.41 |
10/07 | 610 | 610 | 607 | 607 | -0.49% | 5,100 | 24億2800万 | 0% | 67.43 | 0.4 |
10/02 | 610 | 610 | 610 | 610 | -0.49% | 100 | 24億4000万 | +0.49% | 67.76 | 0.41 |
09/30 | 613 | 613 | 613 | 613 | 0% | 100 | 24億5200万 | +0.99% | 68.1 | 0.41 |
09/27 | 613 | 613 | 613 | 613 | -0.16% | 1,000 | 24億5200万 | +0.99% | 68.1 | 0.41 |
09/26 | 614 | 614 | 614 | 614 | -0.16% | 2,000 | 24億5600万 | +1.15% | 68.21 | 0.41 |
09/25 | 615 | 615 | 615 | 615 | -0.81% | 300 | 24億6000万 | +1.32% | 68.32 | 0.41 |
09/24 | 620 | 620 | 620 | 620 | +1.64% | 100 | 24億8000万 | +2.31% | 68.87 | 0.41 |
09/20 | 610 | 610 | 610 | 610 | +1.5% | 900 | 24億4000万 | +0.66% | 67.76 | 0.41 |
09/19 | 601 | 601 | 601 | 601 | 0% | 100 | 24億400万 | -0.83% | 66.76 | 0.4 |
09/18 | 601 | 601 | 601 | 601 | +0.17% | 100 | 24億400万 | -0.99% | 66.76 | 0.4 |
09/13 | 600 | 600 | 600 | 600 | -1.32% | 500 | 24億 | -1.15% | 66.65 | 0.4 |
09/12 | 608 | 608 | 608 | 608 | +1.33% | 900 | 24億3200万 | 0% | 67.54 | 0.4 |
08/26 | 600 | 600 | 600 | 600 | 0% | 3,400 | 24億 | -1.15% | 66.65 | 0.4 |
08/22 | 605 | 605 | 600 | 600 | -1.32% | 400 | 24億 | -1.48% | 66.65 | 0.4 |
08/20 | 608 | 608 | 608 | 608 | +1.67% | 500 | 24億3200万 | -0.49% | 67.54 | 0.4 |
08/15 | 598 | 598 | 598 | 598 | -0.33% | 200 | 23億9200万 | -2.29% | 66.43 | 0.4 |
08/12 | 600 | 600 | 600 | 600 | 0% | 1,000 | 24億 | -2.12% | 66.65 | 0.4 |
08/08 | 600 | 600 | 600 | 600 | 0% | 100 | 24億 | -2.28% | 66.65 | 0.4 |
08/06 | 600 | 600 | 600 | 600 | 0% | 100 | 24億 | -2.44% | 66.65 | 0.4 |
07/31 | 600 | 600 | 600 | 600 | 0% | 900 | 24億 | -2.44% | 66.65 | 0.4 |
07/30 | 600 | 600 | 600 | 600 | -1.64% | 1,600 | 24億 | -2.44% | 66.65 | 0.4 |
07/26 | 610 | 610 | 609 | 610 | 0% | 3,200 | 24億4000万 | -0.81% | 67.76 | 0.41 |
07/25 | 610 | 610 | 610 | 610 | -0.16% | 1,000 | 24億4000万 | -0.81% | 67.76 | 0.41 |
07/24 | 610 | 611 | 610 | 611 | -1.77% | 1,000 | 24億4400万 | -0.65% | 67.87 | 0.41 |
07/22 | 622 | 622 | 622 | 622 | +1.97% | 500 | 24億8800万 | +0.97% | 69.09 | 0.41 |
07/19 | 610 | 610 | 610 | 610 | -1.61% | 500 | 24億4000万 | -0.97% | 67.76 | 0.41 |
07/18 | 620 | 620 | 620 | 620 | +1.64% | 100 | 24億8000万 | +0.49% | 68.87 | 0.41 |
07/17 | 610 | 610 | 610 | 610 | 0% | 1,000 | 24億4000万 | -1.13% | 67.76 | 0.41 |
07/16 | 610 | 610 | 610 | 610 | +1.33% | 1,500 | 24億4000万 | -1.29% | 67.76 | 0.41 |
07/12 | 605 | 610 | 602 | 602 | -1.31% | 5,000 | 24億800万 | -2.9% | 66.87 | 0.4 |
07/11 | 609 | 610 | 609 | 610 | -0.16% | 4,700 | 24億4000万 | -1.93% | 67.76 | 0.41 |
07/10 | 612 | 612 | 611 | 611 | +0.83% | 1,000 | 24億4400万 | -2.08% | 67.87 | 0.41 |
07/09 | 616 | 616 | 606 | 606 | -1.62% | 1,700 | 24億2400万 | -3.04% | 67.32 | 0.4 |
07/08 | 616 | 616 | 616 | 616 | 0% | 500 | 24億6400万 | -1.44% | 68.43 | 0.41 |
07/04 | 614 | 616 | 614 | 616 | +0.65% | 400 | 24億6400万 | -1.44% | 68.43 | 0.41 |
07/03 | 640 | 640 | 610 | 612 | +1.66% | 2,200 | 24億4800万 | -2.39% | 67.98 | 0.41 |
07/02 | 602 | 602 | 602 | 602 | -6.23% | 500 | 24億800万 | -4.29% | 66.87 | 0.4 |