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 | 840 | 840 | 829 | 838 | +0.72% | 4,300 | 77億5569万 | +1.82% | 18.95 | 0.7 |
01/20 | 839 | 839 | 832 | 832 | 0% | 1,700 | 77億16万 | +1.22% | 18.81 | 0.7 |
01/17 | 837 | 838 | 823 | 832 | +0.48% | 2,200 | 77億16万 | +1.34% | 18.81 | 0.7 |
01/16 | 830 | 836 | 826 | 828 | -0.72% | 4,700 | 76億6314万 | +0.98% | 18.72 | 0.69 |
01/15 | 835 | 835 | 826 | 834 | +0.97% | 5,000 | 77億1867万 | +1.71% | 18.86 | 0.7 |
01/14 | 834 | 834 | 825 | 826 | -0.6% | 7,100 | 76億4463万 | +0.85% | 18.68 | 0.69 |
01/10 | 822 | 831 | 822 | 831 | +0.48% | 3,600 | 76億9090万 | +1.59% | 18.79 | 0.7 |
01/09 | 824 | 827 | 822 | 827 | +0.36% | 4,000 | 76億5388万 | +1.1% | 18.7 | 0.69 |
01/08 | 824 | 825 | 822 | 824 | +0.49% | 4,500 | 76億2612万 | +0.86% | 18.63 | 0.69 |
01/07 | 821 | 823 | 818 | 820 | -0.12% | 2,700 | 75億8910万 | +0.37% | 18.54 | 0.69 |
01/06 | 830 | 830 | 818 | 821 | -0.97% | 7,500 | 75億9835万 | +0.49% | 18.56 | 0.69 |
2013 |
12/30 | 820 | 830 | 820 | 829 | -0.12% | 3,500 | 76億7239万 | +1.47% | 19.16 | 0.71 |
12/27 | 829 | 830 | 824 | 830 | +0.48% | 4,100 | 76億8165万 | +1.72% | 19.19 | 0.71 |
12/26 | 816 | 828 | 816 | 826 | -0.36% | 3,100 | 76億4463万 | +1.23% | 19.1 | 0.71 |
12/25 | 829 | 829 | 814 | 829 | +1.1% | 12,800 | 76億7239万 | +1.72% | 19.16 | 0.71 |
12/24 | 820 | 820 | 817 | 820 | +0.12% | 4,000 | 75億8910万 | +0.74% | 18.96 | 0.7 |
12/20 | 820 | 820 | 814 | 819 | +0.12% | 5,600 | 75億7984万 | +0.61% | 18.93 | 0.7 |
12/19 | 819 | 820 | 816 | 818 | 0% | 4,500 | 75億7059万 | +0.49% | 18.91 | 0.7 |
12/18 | 807 | 818 | 807 | 818 | +1.36% | 5,500 | 75億7059万 | +0.37% | 18.91 | 0.7 |
12/17 | 808 | 814 | 805 | 807 | 0% | 3,300 | 74億6878万 | -0.98% | 18.66 | 0.69 |
12/16 | 814 | 815 | 806 | 807 | -0.98% | 13,400 | 74億6878万 | -0.98% | 18.66 | 0.69 |
12/13 | 812 | 815 | 810 | 815 | +0.12% | 20,700 | 75億4282万 | 0% | 18.84 | 0.7 |
12/12 | 811 | 815 | 809 | 814 | +0.37% | 2,100 | 75億3357万 | -0.12% | 18.82 | 0.7 |
12/11 | 815 | 815 | 810 | 811 | +0.12% | 4,200 | 75億580万 | -0.49% | 18.75 | 0.7 |
12/10 | 820 | 820 | 810 | 810 | -0.98% | 9,700 | 74億9655万 | -0.61% | 18.73 | 0.7 |
12/09 | 820 | 820 | 817 | 818 | +0.49% | 1,200 | 75億7059万 | +0.37% | 18.91 | 0.7 |
12/06 | 819 | 819 | 811 | 814 | +0.12% | 6,600 | 75億3357万 | -0.25% | 18.82 | 0.7 |
12/05 | 812 | 817 | 811 | 813 | +0.25% | 2,400 | 75億2431万 | -0.37% | 18.8 | 0.7 |
12/04 | 818 | 819 | 811 | 811 | -0.25% | 2,500 | 75億580万 | -0.73% | 18.75 | 0.7 |
12/03 | 815 | 815 | 813 | 813 | +0.12% | 1,700 | 75億2431万 | -0.49% | 18.8 | 0.7 |
12/02 | 816 | 816 | 811 | 812 | -0.49% | 3,000 | 75億1506万 | -0.61% | 18.77 | 0.7 |
11/29 | 818 | 818 | 815 | 816 | 0% | 1,500 | 75億5208万 | 0% | 18.86 | 0.7 |
11/28 | 819 | 819 | 814 | 816 | -0.24% | 700 | 75億5208万 | 0% | 18.86 | 0.7 |
11/27 | 814 | 818 | 813 | 818 | +0.49% | 1,600 | 75億7059万 | +0.37% | 18.91 | 0.7 |
11/26 | 826 | 826 | 813 | 814 | -1.45% | 3,300 | 75億3357万 | -0.12% | 18.82 | 0.7 |
11/25 | 820 | 826 | 818 | 826 | +1.23% | 7,800 | 76億4463万 | +1.35% | 19.1 | 0.71 |
11/22 | 819 | 820 | 816 | 816 | +0.62% | 3,600 | 75億5208万 | +0.25% | 18.86 | 0.7 |
11/21 | 813 | 817 | 807 | 811 | -0.25% | 3,900 | 75億580万 | -0.25% | 18.75 | 0.7 |
11/20 | 807 | 813 | 807 | 813 | +0.87% | 1,400 | 75億2431万 | +0.12% | 18.8 | 0.7 |
11/19 | 818 | 826 | 801 | 806 | -1.47% | 13,200 | 74億5953万 | -0.62% | 18.63 | 0.69 |
11/18 | 830 | 830 | 816 | 818 | -1.09% | 7,500 | 75億7059万 | +0.86% | 18.91 | 0.7 |
11/15 | 830 | 830 | 814 | 827 | +0.12% | 6,700 | 76億5388万 | +2.22% | 19.12 | 0.71 |
11/14 | 818 | 829 | 818 | 826 | +0.98% | 4,800 | 76億4463万 | +2.23% | 19.1 | 0.71 |
11/13 | 820 | 822 | 817 | 818 | +0.74% | 1,400 | 75億7059万 | +1.36% | 18.91 | 0.7 |
11/12 | 812 | 819 | 812 | 812 | +0.37% | 2,300 | 75億1506万 | +0.62% | 18.77 | 0.7 |
11/11 | 819 | 819 | 806 | 809 | +0.62% | 2,000 | 74億8729万 | +0.25% | 18.7 | 0.69 |
11/08 | 802 | 809 | 802 | 804 | -0.86% | 1,300 | 74億4102万 | -0.37% | 18.59 | 0.69 |
11/07 | 823 | 823 | 800 | 811 | -1.34% | 5,700 | 75億580万 | +0.5% | 18.75 | 0.7 |
11/06 | 832 | 832 | 818 | 822 | -0.12% | 2,200 | 76億761万 | +1.73% | 19 | 0.71 |
11/05 | 818 | 834 | 818 | 823 | -0.6% | 3,500 | 76億1686万 | +1.86% | 19.03 | 0.71 |
11/01 | 826 | 839 | 811 | 828 | +0.24% | 7,600 | 76億6314万 | +2.48% | 19.14 | 0.71 |
10/31 | 811 | 826 | 811 | 826 | 0% | 2,100 | 76億4463万 | +2.23% | 19.1 | 0.71 |
10/30 | 818 | 829 | 804 | 826 | +1.85% | 9,000 | 76億4463万 | +2.23% | 19.1 | 0.71 |
10/29 | 797 | 830 | 797 | 811 | +0.87% | 8,100 | 75億580万 | +0.37% | 18.75 | 0.7 |
10/28 | 800 | 806 | 800 | 804 | +0.5% | 1,800 | 74億4102万 | -0.5% | 18.59 | 0.69 |
10/25 | 813 | 813 | 800 | 800 | -1.11% | 8,600 | 74億400万 | -1.11% | 18.49 | 0.69 |
10/24 | 800 | 810 | 800 | 809 | +0.87% | 2,700 | 74億8729万 | 0% | 18.7 | 0.69 |
10/23 | 812 | 812 | 801 | 802 | -1.23% | 2,300 | 74億2251万 | -0.87% | 18.54 | 0.69 |
10/22 | 808 | 812 | 803 | 812 | +0.5% | 2,800 | 75億1506万 | +0.25% | 18.77 | 0.7 |
10/21 | 799 | 808 | 798 | 808 | +1.13% | 1,800 | 74億7804万 | -0.25% | 18.68 | 0.69 |
10/18 | 794 | 803 | 794 | 799 | +0.63% | 2,400 | 73億9474万 | -1.36% | 18.47 | 0.69 |
10/17 | 794 | 795 | 790 | 794 | 0% | 1,500 | 73億4847万 | -1.98% | 18.36 | 0.68 |
10/16 | 793 | 795 | 785 | 794 | +0.38% | 1,500 | 73億4847万 | -2.1% | 18.36 | 0.68 |
10/15 | 795 | 795 | 790 | 791 | -0.25% | 6,800 | 73億2070万 | -2.47% | 18.29 | 0.68 |
10/11 | 794 | 798 | 770 | 793 | +0.63% | 12,700 | 73億3921万 | -2.34% | 18.33 | 0.68 |
10/10 | 789 | 799 | 770 | 788 | -0.88% | 9,100 | 72億9294万 | -2.96% | 18.22 | 0.68 |
10/09 | 788 | 801 | 772 | 795 | +0.13% | 8,100 | 73億5772万 | -2.21% | 18.38 | 0.68 |
10/08 | 806 | 824 | 790 | 794 | -2.46% | 7,600 | 73億4847万 | -2.34% | 18.36 | 0.68 |
10/07 | 808 | 820 | 805 | 814 | +0.12% | 2,700 | 75億3357万 | +0.12% | 18.82 | 0.7 |
10/04 | 818 | 818 | 811 | 813 | +0.12% | 900 | 75億2431万 | +0.12% | 18.8 | 0.7 |
10/03 | 820 | 820 | 811 | 812 | -0.49% | 2,600 | 75億1506万 | 0% | 18.77 | 0.7 |
10/02 | 822 | 822 | 816 | 816 | -0.73% | 1,500 | 75億5208万 | +0.49% | 18.86 | 0.7 |
10/01 | 817 | 830 | 815 | 822 | +0.61% | 800 | 76億761万 | +1.36% | 19 | 0.71 |
09/30 | 821 | 830 | 812 | 817 | -0.49% | 1,400 | 75億6133万 | +0.74% | 18.89 | 0.7 |
09/27 | 828 | 829 | 821 | 821 | -0.85% | 1,000 | 75億9835万 | +1.36% | 18.98 | 0.7 |
09/26 | 829 | 829 | 805 | 828 | -0.84% | 2,000 | 76億6314万 | +2.35% | 19.14 | 0.71 |
09/25 | 839 | 840 | 821 | 835 | +0.72% | 10,500 | 77億2792万 | +3.34% | 19.3 | 0.72 |
09/24 | 819 | 832 | 819 | 829 | +1.22% | 4,800 | 76億7239万 | +2.73% | 19.16 | 0.71 |
09/20 | 820 | 820 | 815 | 819 | +0.12% | 2,400 | 75億7984万 | +1.61% | 18.93 | 0.7 |
09/19 | 809 | 820 | 809 | 818 | +0.86% | 3,000 | 75億7059万 | +1.61% | 18.91 | 0.7 |
09/18 | 805 | 817 | 805 | 811 | +0.75% | 2,400 | 75億580万 | +0.75% | 18.75 | 0.7 |
09/17 | 816 | 817 | 803 | 805 | -1.35% | 4,300 | 74億5027万 | 0% | 18.61 | 0.69 |
09/13 | 807 | 816 | 807 | 816 | +0.49% | 11,500 | 75億5208万 | +1.37% | 18.86 | 0.7 |
09/12 | 813 | 813 | 812 | 812 | +0.12% | 600 | 75億1506万 | +1% | 18.77 | 0.7 |
09/11 | 806 | 812 | 806 | 811 | +0.25% | 3,900 | 75億580万 | +1% | 18.75 | 0.7 |
09/10 | 806 | 809 | 806 | 809 | +0.37% | 2,600 | 74億8729万 | +0.75% | 18.7 | 0.69 |
09/09 | 808 | 808 | 800 | 806 | +0.5% | 1,600 | 74億5953万 | +0.5% | 18.63 | 0.69 |
09/06 | 799 | 804 | 798 | 802 | 0% | 700 | 74億2251万 | 0% | 18.54 | 0.69 |
09/05 | 798 | 802 | 798 | 802 | 0% | 600 | 74億2251万 | 0% | 18.54 | 0.69 |
09/04 | 800 | 802 | 798 | 802 | -0.25% | 700 | 74億2251万 | 0% | 18.54 | 0.69 |
09/03 | 805 | 805 | 801 | 804 | +0.37% | 1,700 | 74億4102万 | +0.37% | 18.59 | 0.69 |
09/02 | 802 | 804 | 798 | 801 | +0.38% | 1,100 | 74億1325万 | 0% | 18.52 | 0.69 |
08/30 | 802 | 804 | 794 | 798 | -0.5% | 2,700 | 73億8549万 | -0.37% | 18.45 | 0.68 |
08/29 | 795 | 803 | 795 | 802 | +0.12% | 1,700 | 74億2251万 | 0% | 18.54 | 0.69 |
08/28 | 803 | 803 | 796 | 801 | -0.25% | 2,000 | 74億1325万 | -0.12% | 18.52 | 0.69 |
08/27 | 805 | 805 | 802 | 803 | 0% | 900 | 74億3176万 | 0% | 18.56 | 0.69 |
08/26 | 808 | 808 | 803 | 803 | -0.62% | 200 | 74億3176万 | -0.12% | 18.56 | 0.69 |
08/23 | 810 | 810 | 801 | 808 | -0.12% | 5,300 | 74億7804万 | +0.5% | 18.68 | 0.69 |
08/22 | 800 | 810 | 800 | 809 | +1.51% | 2,400 | 74億8729万 | +0.62% | 18.7 | 0.69 |
08/21 | 795 | 799 | 795 | 797 | 0% | 1,500 | 73億7623万 | -0.99% | 18.43 | 0.68 |