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 | 837 | 847 | 837 | 847 | +1.32% | 18,000 | 137億5531万 | -1.63% | 5.88 | 0.67 |
03/28 | 825 | 836 | 824 | 836 | +0.48% | 15,300 | 135億7667万 | -3.02% | 5.81 | 0.66 |
03/27 | 831 | 834 | 821 | 832 | -1.65% | 32,100 | 135億1171万 | -3.7% | 5.78 | 0.66 |
03/26 | 851 | 856 | 836 | 846 | -0.12% | 53,000 | 137億3907万 | -2.31% | 5.88 | 0.67 |
03/25 | 841 | 853 | 833 | 847 | +0.83% | 25,000 | 137億5531万 | -2.31% | 5.88 | 0.67 |
03/24 | 849 | 854 | 837 | 840 | -0.12% | 20,300 | 136億4163万 | -3.23% | 5.83 | 0.67 |
03/20 | 842 | 849 | 837 | 841 | 0% | 18,700 | 136億5787万 | -3.33% | 5.84 | 0.67 |
03/19 | 844 | 856 | 840 | 841 | -0.47% | 14,200 | 136億5787万 | -3.44% | 5.84 | 0.67 |
03/18 | 843 | 852 | 843 | 845 | +0.96% | 8,600 | 137億2283万 | -3.32% | 5.87 | 0.67 |
03/17 | 858 | 863 | 832 | 837 | -2.45% | 16,600 | 135億9291万 | -4.45% | 5.81 | 0.66 |
03/14 | 878 | 878 | 858 | 858 | -2.28% | 39,200 | 139億3395万 | -2.39% | 5.96 | 0.68 |
03/13 | 887 | 887 | 872 | 878 | -0.79% | 14,300 | 142億5875万 | -0.34% | 6.1 | 0.7 |
03/12 | 890 | 894 | 885 | 885 | -0.78% | 14,300 | 143億7243万 | +0.57% | 6.15 | 0.7 |
03/11 | 882 | 897 | 881 | 892 | +1.48% | 21,400 | 144億8611万 | +1.48% | 6.2 | 0.71 |
03/10 | 878 | 884 | 876 | 879 | +0.11% | 12,400 | 142億7499万 | -0.11% | 6.1 | 0.7 |
03/07 | 873 | 882 | 865 | 878 | +0.69% | 14,400 | 142億5875万 | -0.57% | 6.1 | 0.7 |
03/06 | 872 | 874 | 855 | 872 | +0.23% | 21,100 | 141億6131万 | -1.69% | 6.06 | 0.69 |
03/05 | 878 | 884 | 869 | 870 | -0.57% | 17,200 | 141億2883万 | -2.36% | 6.04 | 0.69 |
03/04 | 864 | 876 | 864 | 875 | +0.69% | 12,100 | 142億1003万 | -2.13% | 6.08 | 0.69 |
03/03 | 868 | 876 | 851 | 869 | -0.11% | 23,400 | 141億1259万 | -3.12% | 6.04 | 0.69 |
02/28 | 870 | 879 | 868 | 870 | -0.34% | 10,300 | 141億2883万 | -3.55% | 6.04 | 0.69 |
02/27 | 865 | 883 | 861 | 873 | +0.46% | 16,400 | 141億7755万 | -3.96% | 6.06 | 0.69 |
02/26 | 874 | 875 | 867 | 869 | -0.57% | 16,000 | 141億1259万 | -5.03% | 6.04 | 0.69 |
02/25 | 870 | 889 | 870 | 874 | -0.34% | 37,300 | 141億9379万 | -5.1% | 6.07 | 0.69 |
02/24 | 884 | 894 | 876 | 877 | 0% | 13,100 | 142億4251万 | -5.39% | 6.09 | 0.7 |
02/21 | 864 | 889 | 864 | 877 | 0% | 53,600 | 142億4251万 | -6.1% | 6.09 | 0.7 |
02/20 | 885 | 888 | 871 | 877 | -0.11% | 14,300 | 142億4251万 | -6.8% | 6.09 | 0.7 |
02/19 | 888 | 888 | 876 | 878 | -0.68% | 10,400 | 142億5875万 | -7.19% | 6.1 | 0.7 |
02/18 | 868 | 888 | 866 | 884 | +1.96% | 23,800 | 143億5619万 | -7.05% | 6.14 | 0.7 |
02/17 | 874 | 874 | 862 | 867 | -0.57% | 22,400 | 140億8011万 | -9.21% | 6.02 | 0.69 |
02/14 | 880 | 882 | 868 | 872 | -0.8% | 20,500 | 141億6131万 | -9.17% | 6.06 | 0.69 |
02/13 | 913 | 914 | 873 | 879 | -3.72% | 55,300 | 142億7499万 | -8.91% | 6.1 | 0.7 |
02/12 | 913 | 928 | 907 | 913 | +0.66% | 26,500 | 148億2715万 | -5.78% | 6.34 | 0.72 |
02/10 | 912 | 914 | 905 | 907 | +0.55% | 24,200 | 147億2971万 | -6.59% | 6.3 | 0.72 |
02/07 | 925 | 925 | 895 | 902 | +0.11% | 40,000 | 146億4851万 | -7.39% | 6.26 | 0.72 |
02/06 | 880 | 906 | 875 | 901 | +3.33% | 43,900 | 146億3227万 | -7.59% | 6.26 | 0.71 |
02/05 | 882 | 883 | 862 | 872 | +2.47% | 40,100 | 141億6131万 | -10.75% | 6.06 | 0.69 |
02/04 | 871 | 875 | 844 | 851 | -6.79% | 56,300 | 138億2027万 | -13.16% | 5.91 | 0.67 |
02/03 | 947 | 947 | 913 | 913 | -4.5% | 19,300 | 148億2715万 | -7.12% | 6.34 | 0.72 |
01/31 | 966 | 981 | 946 | 956 | -1.04% | 21,000 | 155億2547万 | -2.75% | 6.64 | 0.76 |
01/30 | 956 | 970 | 951 | 966 | -1.23% | 20,500 | 156億8787万 | -1.73% | 6.71 | 0.77 |
01/29 | 962 | 980 | 962 | 978 | +2.3% | 14,000 | 158億8275万 | -0.51% | 6.79 | 0.78 |
01/28 | 950 | 975 | 940 | 956 | +0.42% | 27,300 | 155億2547万 | -2.75% | 6.64 | 0.76 |
01/27 | 965 | 970 | 950 | 952 | -4.32% | 31,900 | 154億6051万 | -3.25% | 6.61 | 0.75 |
01/24 | 1,002 | 1,008 | 980 | 995 | -2.93% | 47,900 | 161億5883万 | +1.02% | 6.91 | 0.79 |
01/23 | 1,031 | 1,031 | 1,017 | 1,025 | -0.29% | 22,400 | 166億4604万 | +4.17% | 7.12 | 0.81 |
01/22 | 1,028 | 1,029 | 999 | 1,028 | -0.19% | 31,400 | 166億9476万 | +4.58% | 7.14 | 0.81 |
01/21 | 1,035 | 1,035 | 1,021 | 1,030 | -0.1% | 18,100 | 167億2724万 | +4.99% | 7.15 | 0.82 |
01/20 | 1,045 | 1,050 | 1,025 | 1,031 | -1.15% | 19,200 | 167億4348万 | +5.2% | 7.16 | 0.82 |
01/17 | 1,048 | 1,050 | 1,037 | 1,043 | 0% | 36,700 | 169億3836万 | +6.65% | 7.24 | 0.83 |
01/16 | 1,025 | 1,045 | 983 | 1,043 | +2.66% | 70,200 | 169億3836万 | +6.97% | 7.24 | 0.83 |
01/15 | 994 | 1,018 | 991 | 1,016 | +2.73% | 49,600 | 164億9988万 | +4.63% | 7.06 | 0.81 |
01/14 | 992 | 992 | 979 | 989 | -0.3% | 41,200 | 160億6139万 | +1.96% | 6.87 | 0.78 |
01/10 | 993 | 993 | 978 | 992 | -0.1% | 25,400 | 161億1011万 | +2.37% | 6.89 | 0.79 |
01/09 | 994 | 994 | 979 | 993 | -0.1% | 25,200 | 161億2635万 | +2.58% | 6.9 | 0.79 |
01/08 | 980 | 994 | 980 | 994 | +1.84% | 19,900 | 161億4259万 | +2.69% | 6.9 | 0.79 |
01/07 | 974 | 988 | 974 | 976 | +0.21% | 24,200 | 158億5027万 | +0.83% | 6.78 | 0.77 |
01/06 | 972 | 983 | 970 | 974 | +1.25% | 29,300 | 158億1779万 | +0.52% | 6.76 | 0.77 |
2013 |
12/30 | 955 | 972 | 954 | 962 | +1.16% | 31,200 | 156億2291万 | -0.72% | 6.65 | 0.76 |
12/27 | 955 | 955 | 944 | 951 | +0.42% | 18,200 | 154億4427万 | -1.86% | 6.57 | 0.75 |
12/26 | 945 | 954 | 939 | 947 | +1.83% | 22,500 | 153億7931万 | -2.47% | 6.55 | 0.75 |
12/25 | 938 | 938 | 926 | 930 | -0.43% | 48,700 | 151億323万 | -4.32% | 6.43 | 0.73 |
12/24 | 923 | 944 | 923 | 934 | +2.19% | 68,900 | 151億6819万 | -3.91% | 6.46 | 0.74 |
12/20 | 951 | 955 | 914 | 914 | -4.59% | 47,000 | 148億4339万 | -5.97% | 6.32 | 0.72 |
12/19 | 973 | 977 | 957 | 958 | -1.54% | 34,500 | 155億5795万 | -1.54% | 6.62 | 0.76 |
12/18 | 975 | 980 | 968 | 973 | -0.41% | 12,400 | 158億155万 | +0.21% | 6.73 | 0.77 |
12/17 | 966 | 977 | 965 | 977 | +1.24% | 15,300 | 158億6651万 | +0.83% | 6.75 | 0.77 |
12/16 | 983 | 989 | 965 | 965 | -1.73% | 34,800 | 156億7163万 | -0.21% | 6.67 | 0.76 |
12/13 | 977 | 991 | 976 | 982 | +0.31% | 48,800 | 159億4771万 | +1.66% | 6.79 | 0.77 |
12/12 | 978 | 985 | 946 | 979 | -0.41% | 81,100 | 158億9899万 | +1.66% | 6.77 | 0.77 |
12/11 | 995 | 995 | 966 | 983 | -1.31% | 27,600 | 159億6395万 | +2.61% | 6.79 | 0.78 |
12/10 | 1,003 | 1,003 | 993 | 996 | +0.2% | 27,500 | 161億7507万 | +4.62% | 6.88 | 0.79 |
12/09 | 986 | 1,000 | 975 | 994 | +1.74% | 71,900 | 161億4259万 | +5.07% | 6.87 | 0.78 |
12/06 | 973 | 983 | 970 | 977 | +1.14% | 21,700 | 158億6651万 | +3.94% | 6.75 | 0.77 |
12/05 | 973 | 989 | 966 | 966 | +0.1% | 29,000 | 156億8787万 | +3.32% | 6.68 | 0.76 |
12/04 | 966 | 978 | 951 | 965 | -2.03% | 46,300 | 156億7163万 | +3.65% | 6.67 | 0.76 |
12/03 | 960 | 991 | 960 | 985 | +2.6% | 58,400 | 159億9643万 | +6.37% | 6.81 | 0.78 |
12/02 | 960 | 969 | 958 | 960 | -1.13% | 30,800 | 155億9043万 | +4.23% | 6.64 | 0.76 |
11/29 | 973 | 978 | 965 | 971 | -1.72% | 49,000 | 157億6907万 | +5.89% | 6.71 | 0.77 |
11/28 | 991 | 993 | 985 | 988 | -0.3% | 24,000 | 160億4515万 | +8.21% | 6.83 | 0.78 |
11/27 | 1,002 | 1,003 | 984 | 991 | -1.29% | 40,800 | 160億9387万 | +9.26% | 6.85 | 0.78 |
11/26 | 984 | 1,007 | 984 | 1,004 | +1.93% | 92,600 | 163億500万 | +11.31% | 6.94 | 0.79 |
11/25 | 967 | 985 | 956 | 985 | +2.71% | 68,300 | 159億9643万 | +9.93% | 6.81 | 0.78 |
11/22 | 980 | 980 | 953 | 959 | -2.14% | 55,400 | 155億7419万 | +7.63% | 6.63 | 0.76 |
11/21 | 980 | 987 | 970 | 980 | +0.1% | 53,300 | 159億1523万 | +10.48% | 6.77 | 0.77 |
11/20 | 929 | 981 | 921 | 979 | +4.26% | 124,800 | 158億9899万 | +11.12% | 6.77 | 0.77 |
11/19 | 938 | 945 | 928 | 939 | +0.21% | 53,600 | 152億4939万 | +7.19% | 6.49 | 0.74 |
11/18 | 935 | 940 | 927 | 937 | +0.86% | 48,100 | 152億1691万 | +7.45% | 6.48 | 0.74 |
11/15 | 919 | 936 | 919 | 929 | +2.09% | 88,700 | 150億8699万 | +7.15% | 6.42 | 0.73 |
11/14 | 922 | 924 | 900 | 910 | -1.3% | 56,800 | 147億7843万 | +5.45% | 6.29 | 0.72 |
11/13 | 920 | 924 | 905 | 922 | -0.22% | 48,300 | 149億7331万 | +7.33% | 6.37 | 0.73 |
11/12 | 938 | 938 | 916 | 924 | -1.18% | 43,100 | 150億579万 | +8.07% | 6.39 | 0.73 |
11/11 | 912 | 939 | 902 | 935 | +2.52% | 83,900 | 151億8443万 | +9.87% | 6.46 | 0.74 |
11/08 | 920 | 920 | 885 | 912 | +6.54% | 172,800 | 148億1091万 | +7.8% | 6.3 | 0.72 |
11/07 | 860 | 860 | 850 | 856 | +1.06% | 27,600 | 139億147万 | +1.54% | 5.92 | 0.68 |
11/06 | 846 | 848 | 844 | 847 | +0.47% | 6,800 | 137億5531万 | +0.59% | 5.85 | 0.67 |
11/05 | 847 | 859 | 836 | 843 | +0.36% | 17,600 | 136億9035万 | +0.24% | 5.83 | 0.67 |
11/01 | 853 | 854 | 833 | 840 | -1.52% | 36,200 | 136億4163万 | 0% | 5.81 | 0.66 |
10/31 | 854 | 861 | 851 | 853 | -0.35% | 12,600 | 138億5275万 | +1.55% | 5.9 | 0.67 |
10/30 | 856 | 862 | 854 | 856 | +0.71% | 18,100 | 145億4347万 | +2.15% | 5.89 | 0.67 |