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 | 862 | 875 | 839 | 862 | +2.38% | 120,800 | 207億3110万 | -2.27% | 7.91 | 0.76 |
03/28 | 839 | 845 | 829 | 842 | +0.12% | 43,300 | 202億5010万 | -4.75% | 7.72 | 0.75 |
03/27 | 829 | 846 | 829 | 841 | -0.12% | 77,100 | 202億2605万 | -5.08% | 7.71 | 0.75 |
03/26 | 862 | 868 | 842 | 842 | -3% | 166,400 | 202億5010万 | -5.07% | 7.72 | 0.75 |
03/25 | 876 | 879 | 865 | 868 | +0.12% | 78,700 | 208億7540万 | -2.36% | 7.96 | 0.77 |
03/24 | 853 | 873 | 853 | 867 | +3.34% | 73,000 | 208億5135万 | -2.47% | 7.95 | 0.77 |
03/20 | 855 | 857 | 835 | 839 | -1.76% | 56,100 | 201億7795万 | -5.62% | 7.7 | 0.74 |
03/19 | 865 | 869 | 851 | 854 | -1.04% | 37,100 | 205億3870万 | -4.04% | 7.83 | 0.76 |
03/18 | 851 | 866 | 840 | 863 | +3.73% | 56,400 | 207億5515万 | -3.36% | 7.92 | 0.76 |
03/17 | 840 | 848 | 825 | 832 | -1.42% | 70,400 | 200億960万 | -7.14% | 7.63 | 0.74 |
03/14 | 865 | 872 | 830 | 844 | -4.63% | 155,000 | 202億9820万 | -6.01% | 7.74 | 0.75 |
03/13 | 890 | 894 | 880 | 885 | -0.78% | 53,100 | 212億8425万 | -1.56% | 8.12 | 0.78 |
03/12 | 898 | 900 | 891 | 892 | -0.67% | 33,900 | 214億5260万 | -0.78% | 8.18 | 0.79 |
03/11 | 900 | 903 | 890 | 898 | +0.11% | 50,100 | 215億9690万 | +0.22% | 8.24 | 0.8 |
03/10 | 908 | 908 | 896 | 897 | -0.44% | 64,900 | 215億7285万 | +0.11% | 8.23 | 0.8 |
03/07 | 905 | 917 | 897 | 901 | +0.11% | 58,200 | 216億6905万 | +0.56% | 8.26 | 0.8 |
03/06 | 900 | 905 | 890 | 900 | 0% | 49,800 | 216億4500万 | +0.33% | 8.25 | 0.8 |
03/05 | 903 | 909 | 896 | 900 | -0.11% | 55,800 | 216億4500万 | +0.22% | 8.25 | 0.8 |
03/04 | 883 | 904 | 876 | 901 | +1.24% | 65,200 | 216億6905万 | +0.11% | 8.26 | 0.8 |
03/03 | 895 | 895 | 875 | 890 | -1.11% | 53,800 | 214億450万 | -1% | 8.16 | 0.79 |
02/28 | 921 | 924 | 896 | 900 | -2.28% | 78,600 | 216億4500万 | 0% | 8.25 | 0.8 |
02/27 | 905 | 933 | 905 | 921 | +0.99% | 70,500 | 221億5005万 | +2.33% | 8.45 | 0.82 |
02/26 | 925 | 933 | 905 | 912 | -2.98% | 82,300 | 219億3360万 | +1.33% | 8.37 | 0.81 |
02/25 | 964 | 964 | 937 | 940 | -1.16% | 87,900 | 226億700万 | +4.44% | 8.62 | 0.83 |
02/24 | 965 | 969 | 925 | 951 | +3.37% | 155,300 | 228億7155万 | +5.78% | 8.72 | 0.84 |
02/21 | 886 | 928 | 886 | 920 | +4.07% | 157,900 | 221億2600万 | +2.56% | 8.44 | 0.82 |
02/20 | 881 | 898 | 873 | 884 | -0.11% | 58,800 | 212億6020万 | -1.45% | 8.11 | 0.78 |
02/19 | 881 | 890 | 881 | 885 | -0.34% | 28,000 | 212億8425万 | -1.34% | 8.12 | 0.78 |
02/18 | 869 | 894 | 866 | 888 | +2.19% | 81,000 | 213億5640万 | -1.11% | 8.14 | 0.79 |
02/17 | 871 | 883 | 855 | 869 | +1.16% | 58,600 | 208億9945万 | -3.34% | 7.97 | 0.77 |
02/14 | 880 | 884 | 851 | 859 | -1.15% | 127,900 | 206億5895万 | -4.56% | 7.88 | 0.76 |
02/13 | 905 | 910 | 866 | 869 | -7.06% | 260,400 | 208億9945万 | -3.66% | 7.97 | 0.77 |
02/12 | 938 | 965 | 927 | 935 | +1.19% | 136,700 | 224億8675万 | +3.54% | 8.58 | 0.83 |
02/10 | 908 | 930 | 899 | 924 | +4.05% | 67,200 | 222億2220万 | +2.44% | 8.48 | 0.82 |
02/07 | 876 | 893 | 876 | 888 | +1.37% | 30,700 | 213億5640万 | -1.55% | 8.14 | 0.79 |
02/06 | 867 | 892 | 857 | 876 | +1.27% | 47,400 | 210億6780万 | -2.99% | 8.03 | 0.78 |
02/05 | 844 | 871 | 834 | 865 | +3.84% | 75,800 | 208億325万 | -4.21% | 7.93 | 0.77 |
02/04 | 860 | 865 | 821 | 833 | -5.56% | 120,700 | 200億3365万 | -7.65% | 7.64 | 0.74 |
02/03 | 904 | 906 | 871 | 882 | -3.71% | 65,200 | 212億1210万 | -2.33% | 8.09 | 0.78 |
01/31 | 926 | 953 | 905 | 916 | -0.11% | 88,200 | 220億2980万 | +1.66% | 8.4 | 0.81 |
01/30 | 925 | 926 | 901 | 917 | -2.03% | 63,600 | 220億5385万 | +2.12% | 8.41 | 0.81 |
01/29 | 958 | 958 | 900 | 936 | -0.95% | 164,700 | 225億1080万 | +4.58% | 8.59 | 0.83 |
01/28 | 876 | 960 | 876 | 945 | +7.88% | 271,800 | 227億2725万 | +5.94% | 8.67 | 0.84 |
01/27 | 891 | 891 | 873 | 876 | -2.77% | 87,100 | 210億6780万 | -1.24% | 8.03 | 0.78 |
01/24 | 905 | 906 | 898 | 901 | -1.21% | 64,900 | 216億6905万 | +1.69% | 8.26 | 0.8 |
01/23 | 914 | 920 | 907 | 912 | -0.65% | 90,000 | 219億3360万 | +3.4% | 8.37 | 0.81 |
01/22 | 903 | 924 | 903 | 918 | +0.55% | 133,100 | 220億7790万 | +4.56% | 8.42 | 0.81 |
01/21 | 906 | 918 | 905 | 913 | +0.22% | 51,700 | 219億5765万 | +4.46% | 8.37 | 0.81 |
01/20 | 903 | 925 | 900 | 911 | +0.11% | 71,700 | 219億955万 | +4.71% | 8.36 | 0.81 |
01/17 | 904 | 926 | 900 | 910 | +0.66% | 58,400 | 218億8550万 | +5.2% | 8.35 | 0.81 |
01/16 | 908 | 916 | 896 | 904 | +0.22% | 44,500 | 217億4120万 | +5.12% | 8.29 | 0.8 |
01/15 | 900 | 907 | 897 | 902 | 0% | 66,800 | 216億9310万 | +5.37% | 8.27 | 0.8 |
01/14 | 900 | 905 | 891 | 902 | -1.1% | 44,700 | 216億9310万 | +5.99% | 8.27 | 0.8 |
01/10 | 897 | 914 | 893 | 912 | +1.79% | 46,200 | 219億3360万 | +7.67% | 8.37 | 0.81 |
01/09 | 910 | 914 | 887 | 896 | -0.99% | 39,600 | 215億4880万 | +6.29% | 8.22 | 0.79 |
01/08 | 887 | 905 | 877 | 905 | +2.38% | 73,400 | 217億6525万 | +8% | 8.3 | 0.8 |
01/07 | 915 | 915 | 881 | 884 | -3.6% | 82,600 | 212億6020万 | +6.25% | 8.11 | 0.78 |
01/06 | 929 | 929 | 895 | 917 | -1.29% | 80,800 | 220億5385万 | +10.75% | 8.41 | 0.81 |
2013 |
12/30 | 920 | 937 | 889 | 929 | +2.2% | 73,600 | 223億4245万 | +13.02% | 8.51 | 0.82 |
12/27 | 890 | 920 | 884 | 909 | +3.41% | 102,700 | 218億6145万 | +11.4% | 8.32 | 0.8 |
12/26 | 856 | 885 | 856 | 879 | +3.17% | 65,100 | 211億3995万 | +8.38% | 8.05 | 0.78 |
12/25 | 840 | 854 | 839 | 852 | +1.43% | 86,100 | 204億9060万 | +5.45% | 7.8 | 0.75 |
12/24 | 830 | 846 | 830 | 840 | +1.2% | 61,600 | 202億200万 | +4.35% | 7.69 | 0.74 |
12/20 | 836 | 838 | 825 | 830 | -1.07% | 33,300 | 199億6150万 | +3.36% | 7.6 | 0.73 |
12/19 | 856 | 856 | 837 | 839 | -1.29% | 64,300 | 201億7795万 | +4.88% | 7.68 | 0.74 |
12/18 | 849 | 855 | 845 | 850 | -0.23% | 33,500 | 204億4250万 | +6.65% | 7.78 | 0.75 |
12/17 | 848 | 859 | 843 | 852 | +0.95% | 92,800 | 204億9060万 | +7.44% | 7.8 | 0.75 |
12/16 | 835 | 850 | 832 | 844 | +1.93% | 99,700 | 202億9820万 | +6.97% | 7.73 | 0.75 |
12/13 | 803 | 830 | 801 | 828 | +1.97% | 96,100 | 199億1340万 | +5.48% | 7.58 | 0.73 |
12/12 | 806 | 817 | 805 | 812 | +0.37% | 45,800 | 195億2860万 | +3.84% | 7.44 | 0.72 |
12/11 | 803 | 820 | 802 | 809 | -0.25% | 47,500 | 194億5645万 | +3.85% | 7.41 | 0.72 |
12/10 | 814 | 818 | 807 | 811 | -0.37% | 24,800 | 195億455万 | +4.51% | 7.43 | 0.72 |
12/09 | 799 | 816 | 797 | 814 | +3.04% | 67,400 | 195億7670万 | +5.3% | 7.45 | 0.72 |
12/06 | 789 | 795 | 786 | 790 | -0.25% | 46,200 | 189億9950万 | +2.73% | 7.23 | 0.7 |
12/05 | 798 | 799 | 787 | 792 | -0.25% | 47,000 | 190億4760万 | +3.26% | 7.25 | 0.7 |
12/04 | 797 | 799 | 787 | 794 | +0.38% | 47,700 | 190億9570万 | +3.79% | 7.27 | 0.7 |
12/03 | 793 | 798 | 791 | 791 | 0% | 50,900 | 190億2355万 | +3.67% | 7.24 | 0.7 |
12/02 | 803 | 803 | 789 | 791 | -1.74% | 66,600 | 190億2355万 | +3.94% | 7.24 | 0.7 |
11/29 | 786 | 808 | 782 | 805 | +2.68% | 71,000 | 193億6025万 | +6.06% | 7.37 | 0.71 |
11/28 | 770 | 789 | 769 | 784 | +2.48% | 131,700 | 188億5520万 | +3.7% | 7.18 | 0.69 |
11/27 | 769 | 772 | 765 | 765 | -0.91% | 39,800 | 183億9825万 | +1.32% | 7.01 | 0.68 |
11/26 | 773 | 777 | 765 | 772 | -0.64% | 52,800 | 185億6660万 | +2.39% | 7.07 | 0.68 |
11/25 | 779 | 780 | 771 | 777 | -0.13% | 47,700 | 186億8685万 | +3.05% | 7.12 | 0.69 |
11/22 | 790 | 791 | 774 | 778 | -0.89% | 64,400 | 187億1090万 | +3.32% | 7.12 | 0.69 |
11/21 | 780 | 786 | 778 | 785 | -0.25% | 42,300 | 188億7925万 | +4.39% | 7.19 | 0.69 |
11/20 | 787 | 790 | 781 | 787 | 0% | 23,200 | 189億2735万 | +4.79% | 7.21 | 0.7 |
11/19 | 776 | 792 | 776 | 787 | +0.9% | 46,400 | 189億2735万 | +4.93% | 7.21 | 0.7 |
11/18 | 782 | 784 | 777 | 780 | +1.04% | 19,000 | 187億5900万 | +4% | 7.14 | 0.69 |
11/15 | 764 | 776 | 763 | 772 | +1.18% | 43,900 | 185億6660万 | +3.07% | 7.07 | 0.68 |
11/14 | 753 | 763 | 752 | 763 | +1.33% | 43,900 | 183億5015万 | +2.01% | 6.99 | 0.68 |
11/13 | 750 | 755 | 747 | 753 | +0.13% | 68,100 | 181億965万 | +0.8% | 6.9 | 0.67 |
11/12 | 748 | 752 | 744 | 752 | +1.48% | 31,000 | 180億8560万 | +0.8% | 6.89 | 0.67 |
11/11 | 743 | 745 | 740 | 741 | +0.54% | 21,900 | 178億2105万 | -0.67% | 6.79 | 0.66 |
11/08 | 739 | 742 | 736 | 737 | -0.27% | 21,900 | 177億2485万 | -1.21% | 6.75 | 0.65 |
11/07 | 744 | 744 | 737 | 739 | -0.4% | 25,600 | 177億7295万 | -1.07% | 6.77 | 0.65 |
11/06 | 737 | 746 | 731 | 742 | +1.64% | 29,000 | 178億4510万 | -0.93% | 6.8 | 0.66 |
11/05 | 732 | 736 | 728 | 730 | 0% | 60,600 | 175億5650万 | -2.67% | 6.69 | 0.65 |
11/01 | 742 | 742 | 722 | 730 | -1.22% | 73,200 | 175億5650万 | -2.93% | 6.69 | 0.65 |
10/31 | 736 | 742 | 735 | 739 | +0.54% | 19,100 | 177億7295万 | -1.73% | 6.77 | 0.65 |
10/30 | 738 | 744 | 735 | 735 | -0.27% | 36,600 | 176億7675万 | -2.13% | 6.73 | 0.65 |