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 | 475 | 475 | 469 | 470 | -1.05% | 9,200 | 60億8116万 | -2.29% | 14.99 | 0.51 |
03/28 | 460 | 475 | 460 | 475 | +3.26% | 15,700 | 61億4585万 | -1.25% | 15.15 | 0.52 |
03/27 | 453 | 467 | 453 | 460 | -3.77% | 31,000 | 59億5177万 | -4.37% | 14.68 | 0.5 |
03/26 | 475 | 485 | 469 | 478 | -1.04% | 46,200 | 61億8466万 | -0.83% | 15.25 | 0.52 |
03/25 | 496 | 498 | 466 | 483 | -1.02% | 82,300 | 62億4936万 | +0.21% | 15.41 | 0.53 |
03/24 | 488 | 499 | 484 | 488 | +1.67% | 54,800 | 63億1405万 | +1.24% | 15.57 | 0.53 |
03/20 | 518 | 520 | 480 | 480 | -9.94% | 223,700 | 62億1054万 | -0.41% | 15.31 | 0.53 |
03/19 | 640 | 650 | 525 | 533 | -3.09% | 1,200,800 | 68億9629万 | +10.58% | 17 | 0.58 |
03/18 | 550 | 550 | 550 | 550 | +17.02% | 64,300 | 71億1625万 | +14.35% | 17.55 | 0.6 |
03/17 | 476 | 479 | 470 | 470 | -1.26% | 9,300 | 60億8116万 | -1.88% | 14.99 | 0.51 |
03/14 | 475 | 477 | 473 | 476 | 0% | 10,900 | 61億5879万 | -0.83% | 15.19 | 0.52 |
03/13 | 478 | 478 | 475 | 476 | -0.21% | 4,900 | 61億5879万 | -0.83% | 15.19 | 0.52 |
03/12 | 479 | 479 | 476 | 477 | -0.42% | 16,400 | 61億7173万 | -0.83% | 15.22 | 0.52 |
03/11 | 480 | 482 | 476 | 479 | -0.21% | 7,200 | 61億9760万 | -0.42% | 15.28 | 0.52 |
03/10 | 480 | 480 | 474 | 480 | +1.48% | 5,700 | 62億1054万 | -0.21% | 15.31 | 0.53 |
03/07 | 471 | 474 | 471 | 473 | +0.85% | 3,900 | 61億1997万 | -1.87% | 15.09 | 0.52 |
03/06 | 469 | 472 | 468 | 469 | -0.42% | 7,800 | 60億6822万 | -2.9% | 14.96 | 0.51 |
03/05 | 470 | 475 | 470 | 471 | +0.64% | 4,300 | 60億9409万 | -2.89% | 15.03 | 0.52 |
03/04 | 479 | 479 | 468 | 468 | -0.85% | 8,800 | 60億5528万 | -3.9% | 14.93 | 0.51 |
03/03 | 471 | 472 | 467 | 472 | +0.21% | 7,300 | 61億703万 | -3.28% | 15.06 | 0.52 |
02/28 | 475 | 476 | 470 | 471 | -0.84% | 6,600 | 60億9409万 | -3.68% | 15.03 | 0.52 |
02/27 | 479 | 484 | 475 | 475 | -0.84% | 6,700 | 61億4585万 | -3.26% | 15.15 | 0.52 |
02/26 | 479 | 483 | 479 | 479 | 0% | 1,300 | 61億9760万 | -2.64% | 15.28 | 0.52 |
02/25 | 478 | 481 | 475 | 479 | -0.62% | 2,700 | 61億9760万 | -3.04% | 15.28 | 0.52 |
02/24 | 484 | 484 | 482 | 482 | +1.26% | 1,900 | 62億3642万 | -2.63% | 15.38 | 0.53 |
02/21 | 486 | 486 | 475 | 476 | -0.42% | 5,400 | 61億5879万 | -4.03% | 15.19 | 0.52 |
02/20 | 481 | 481 | 471 | 478 | -1.44% | 7,100 | 61億8466万 | -3.82% | 15.25 | 0.52 |
02/19 | 489 | 489 | 485 | 485 | -0.82% | 4,400 | 62億7523万 | -2.61% | 15.47 | 0.53 |
02/18 | 488 | 489 | 481 | 489 | +1.88% | 1,200 | 63億2699万 | -2% | 15.6 | 0.54 |
02/17 | 486 | 486 | 472 | 480 | +1.69% | 4,200 | 62億1054万 | -3.81% | 15.31 | 0.53 |
02/14 | 476 | 482 | 470 | 472 | -2.28% | 15,600 | 61億703万 | -5.41% | 15.06 | 0.52 |
02/13 | 490 | 491 | 475 | 483 | -4.73% | 20,700 | 62億4936万 | -3.4% | 15.41 | 0.53 |
02/12 | 505 | 510 | 502 | 507 | +1.81% | 8,200 | 65億5988万 | +1.4% | 16.17 | 0.56 |
02/10 | 502 | 504 | 493 | 498 | +0.81% | 5,500 | 64億4344万 | -0.2% | 15.89 | 0.55 |
02/07 | 490 | 494 | 486 | 494 | +1.02% | 4,900 | 63億9168万 | -0.8% | 15.76 | 0.54 |
02/06 | 480 | 499 | 480 | 489 | -0.81% | 5,800 | 63億2699万 | -1.61% | 15.6 | 0.54 |
02/05 | 499 | 499 | 477 | 493 | +2.71% | 8,600 | 63億7874万 | -0.4% | 15.73 | 0.54 |
02/04 | 472 | 485 | 471 | 480 | -1.44% | 20,600 | 62億1054万 | -2.83% | 15.31 | 0.53 |
02/03 | 495 | 498 | 481 | 487 | -2.79% | 10,000 | 63億111万 | -1.02% | 15.54 | 0.53 |
01/31 | 503 | 509 | 499 | 501 | 0% | 5,600 | 64億8225万 | +2.04% | 15.98 | 0.55 |
01/30 | 501 | 508 | 501 | 501 | -2.72% | 2,700 | 64億8225万 | +2.24% | 15.98 | 0.55 |
01/29 | 510 | 515 | 505 | 515 | +0.98% | 12,400 | 66億6339万 | +5.32% | 16.43 | 0.56 |
01/28 | 496 | 510 | 496 | 510 | +2% | 6,700 | 65億9870万 | +4.72% | 16.27 | 0.56 |
01/27 | 501 | 501 | 495 | 500 | -0.99% | 9,200 | 64億6931万 | +3.09% | 15.95 | 0.55 |
01/24 | 508 | 512 | 500 | 505 | -1.56% | 14,300 | 65億3401万 | +4.34% | 16.11 | 0.55 |
01/23 | 513 | 513 | 504 | 513 | +0.2% | 9,500 | 66億3752万 | +6.43% | 16.37 | 0.56 |
01/22 | 514 | 514 | 511 | 512 | -0.19% | 6,500 | 66億2458万 | +6.67% | 16.33 | 0.56 |
01/21 | 508 | 514 | 507 | 513 | -0.19% | 3,600 | 66億3752万 | +7.32% | 16.37 | 0.56 |
01/20 | 506 | 514 | 505 | 514 | +0.98% | 6,100 | 66億5046万 | +7.98% | 16.4 | 0.56 |
01/17 | 508 | 509 | 500 | 509 | +0.2% | 17,600 | 65億8576万 | +7.16% | 16.24 | 0.56 |
01/16 | 505 | 508 | 501 | 508 | +0.99% | 9,000 | 65億7282万 | +7.4% | 16.21 | 0.56 |
01/15 | 499 | 503 | 496 | 503 | +1.41% | 14,000 | 65億813万 | +6.79% | 16.05 | 0.55 |
01/14 | 497 | 498 | 486 | 496 | 0% | 16,400 | 64億1756万 | +5.53% | 15.82 | 0.54 |
01/10 | 488 | 496 | 485 | 496 | +1.64% | 6,100 | 64億1756万 | +5.76% | 15.82 | 0.54 |
01/09 | 498 | 498 | 486 | 488 | -1.61% | 5,000 | 63億1405万 | +4.27% | 15.57 | 0.53 |
01/08 | 479 | 500 | 479 | 496 | +3.55% | 27,900 | 64億1756万 | +6.21% | 15.82 | 0.54 |
01/07 | 481 | 481 | 479 | 479 | +1.27% | 5,400 | 61億9760万 | +2.79% | 15.28 | 0.52 |
01/06 | 472 | 485 | 471 | 473 | +1.07% | 19,200 | 61億1997万 | +1.72% | 15.09 | 0.52 |
2013 |
12/30 | 468 | 474 | 461 | 468 | +0.65% | 9,600 | 60億5528万 | +0.65% | 14.93 | 0.51 |
12/27 | 461 | 465 | 458 | 465 | +0.87% | 6,800 | 60億1646万 | +0.22% | 14.83 | 0.51 |
12/26 | 448 | 464 | 443 | 461 | +2.44% | 10,900 | 59億6471万 | -0.65% | 14.71 | 0.51 |
12/25 | 460 | 460 | 443 | 450 | +0.45% | 20,100 | 58億2238万 | -3.02% | 14.36 | 0.49 |
12/24 | 455 | 459 | 443 | 448 | -2.61% | 23,100 | 57億9651万 | -3.66% | 14.29 | 0.49 |
12/20 | 466 | 469 | 450 | 460 | -1.29% | 28,200 | 59億5177万 | -1.08% | 14.68 | 0.5 |
12/19 | 467 | 470 | 466 | 466 | -0.21% | 10,100 | 60億2940万 | 0% | 14.87 | 0.51 |
12/18 | 472 | 472 | 467 | 467 | +0.21% | 9,700 | 60億4234万 | +0.21% | 14.9 | 0.51 |
12/17 | 469 | 470 | 466 | 466 | 0% | 15,100 | 60億2940万 | 0% | 14.87 | 0.51 |
12/16 | 467 | 468 | 466 | 466 | 0% | 6,400 | 60億2940万 | +0.22% | 14.87 | 0.51 |
12/13 | 469 | 469 | 465 | 466 | +0.43% | 4,500 | 60億2940万 | +0.22% | 14.87 | 0.51 |
12/12 | 468 | 468 | 464 | 464 | -0.64% | 7,900 | 60億352万 | -0.22% | 14.8 | 0.51 |
12/11 | 464 | 467 | 464 | 467 | 0% | 4,000 | 60億4234万 | +0.43% | 14.9 | 0.51 |
12/10 | 465 | 467 | 464 | 467 | -0.43% | 6,300 | 60億4234万 | +0.65% | 14.9 | 0.51 |
12/09 | 470 | 470 | 465 | 469 | -0.21% | 8,400 | 60億6822万 | +1.08% | 14.96 | 0.51 |
12/06 | 470 | 474 | 468 | 470 | +0.64% | 5,400 | 60億8116万 | +1.29% | 14.99 | 0.51 |
12/05 | 474 | 474 | 467 | 467 | +0.21% | 8,100 | 60億4234万 | +0.86% | 14.9 | 0.51 |
12/04 | 474 | 474 | 466 | 466 | -0.64% | 8,100 | 60億2940万 | +0.65% | 14.87 | 0.51 |
12/03 | 470 | 471 | 469 | 469 | 0% | 8,800 | 60億6822万 | +1.52% | 14.96 | 0.51 |
12/02 | 469 | 469 | 467 | 469 | +0.43% | 4,900 | 60億6822万 | +1.74% | 14.96 | 0.51 |
11/29 | 467 | 469 | 464 | 467 | +0.65% | 4,900 | 60億4234万 | +1.3% | 14.9 | 0.51 |
11/28 | 466 | 466 | 464 | 464 | -0.43% | 5,700 | 60億352万 | +0.87% | 14.8 | 0.51 |
11/27 | 468 | 469 | 465 | 466 | -0.21% | 6,500 | 60億2940万 | +1.3% | 14.87 | 0.51 |
11/26 | 464 | 467 | 464 | 467 | +0.86% | 3,700 | 60億4234万 | +1.52% | 14.9 | 0.51 |
11/25 | 465 | 466 | 462 | 463 | +0.22% | 4,500 | 59億9058万 | +0.87% | 14.77 | 0.51 |
11/22 | 464 | 464 | 462 | 462 | +0.22% | 4,900 | 59億7765万 | +0.65% | 14.74 | 0.51 |
11/21 | 462 | 464 | 460 | 461 | 0% | 6,000 | 59億6471万 | +0.44% | 14.71 | 0.51 |
11/20 | 461 | 465 | 461 | 461 | +0.22% | 5,800 | 59億6471万 | +0.44% | 14.71 | 0.51 |
11/19 | 470 | 470 | 460 | 460 | -0.43% | 6,500 | 59億5177万 | 0% | 14.68 | 0.5 |
11/18 | 469 | 469 | 460 | 462 | -0.86% | 7,200 | 59億7765万 | +0.43% | 14.74 | 0.51 |
11/15 | 468 | 470 | 466 | 466 | -0.43% | 2,200 | 60億2940万 | +1.08% | 14.87 | 0.51 |
11/14 | 468 | 468 | 465 | 468 | +0.43% | 2,000 | 60億5528万 | +1.52% | 14.93 | 0.51 |
11/13 | 463 | 466 | 463 | 466 | +0.87% | 5,600 | 60億2940万 | +1.08% | 14.87 | 0.51 |
11/12 | 465 | 465 | 454 | 462 | -0.43% | 4,900 | 59億7765万 | 0% | 14.74 | 0.51 |
11/11 | 463 | 465 | 460 | 464 | +0.43% | 5,200 | 60億352万 | +0.43% | 14.8 | 0.51 |
11/08 | 466 | 466 | 460 | 462 | +0.65% | 7,000 | 59億7765万 | 0% | 14.74 | 0.51 |
11/07 | 458 | 464 | 458 | 459 | +1.1% | 4,800 | 59億3883万 | -0.86% | 14.64 | 0.5 |
11/06 | 461 | 466 | 450 | 454 | -0.87% | 7,700 | 58億7414万 | -1.94% | 14.48 | 0.5 |
11/05 | 469 | 469 | 458 | 458 | +0.44% | 5,400 | 59億2589万 | -1.29% | 14.61 | 0.5 |
11/01 | 460 | 479 | 454 | 456 | -0.22% | 13,900 | 59億1万 | -2.15% | 14.55 | 0.5 |
10/31 | 460 | 460 | 452 | 457 | 0% | 3,800 | 59億1295万 | -1.93% | 14.58 | 0.5 |
10/30 | 459 | 459 | 450 | 457 | +0.88% | 4,500 | 59億1295万 | -2.35% | 14.58 | 0.5 |