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 | 434 | 444 | 421 | 428 | +0.47% | 175,200 | 96億1258万 | -9.51% | 7.55 | 0.57 |
03/28 | 414 | 427 | 413 | 426 | +1.67% | 112,000 | 95億6766万 | -10.69% | 7.51 | 0.57 |
03/27 | 412 | 420 | 409 | 419 | -0.71% | 149,700 | 94億1044万 | -13.43% | 7.39 | 0.56 |
03/26 | 429 | 431 | 420 | 422 | -2.76% | 279,700 | 94億7782万 | -14.23% | 7.44 | 0.56 |
03/25 | 425 | 437 | 425 | 434 | +1.17% | 173,500 | 97億4733万 | -13.03% | 7.65 | 0.58 |
03/24 | 427 | 451 | 422 | 429 | 0% | 224,600 | 96億3503万 | -15.22% | 7.56 | 0.57 |
03/20 | 447 | 450 | 429 | 429 | -4.88% | 173,900 | 96億3503万 | -16.37% | 7.56 | 0.57 |
03/19 | 460 | 462 | 446 | 451 | -1.74% | 105,800 | 101億2914万 | -13.27% | 7.95 | 0.6 |
03/18 | 454 | 469 | 454 | 459 | +2.23% | 135,700 | 103億881万 | -12.9% | 8.09 | 0.61 |
03/17 | 465 | 466 | 447 | 449 | -3.65% | 133,000 | 100億8422万 | -15.76% | 7.92 | 0.6 |
03/14 | 474 | 489 | 466 | 466 | -4.12% | 224,500 | 104億6603万 | -13.38% | 8.22 | 0.62 |
03/13 | 484 | 492 | 482 | 486 | +0.21% | 80,100 | 109億1521万 | -10.33% | 8.57 | 0.65 |
03/12 | 486 | 492 | 485 | 485 | -2.81% | 139,900 | 108億9276万 | -11.01% | 8.55 | 0.65 |
03/11 | 496 | 502 | 491 | 499 | +0.6% | 139,900 | 112億719万 | -8.78% | 8.8 | 0.66 |
03/10 | 500 | 505 | 495 | 496 | -0.8% | 112,800 | 111億3981万 | -9.82% | 8.74 | 0.66 |
03/07 | 501 | 509 | 495 | 500 | 0% | 111,600 | 112億2965万 | -9.91% | 8.82 | 0.67 |
03/06 | 491 | 506 | 490 | 500 | +1.01% | 143,800 | 112億2965万 | -10.71% | 8.82 | 0.67 |
03/05 | 507 | 514 | 493 | 495 | -2.37% | 233,300 | 111億1735万 | -12.39% | 8.73 | 0.66 |
03/04 | 477 | 510 | 476 | 507 | +4.32% | 254,000 | 113億8686万 | -11.05% | 8.94 | 0.67 |
03/03 | 482 | 493 | 472 | 486 | +0.21% | 215,100 | 109億1521万 | -15.33% | 8.57 | 0.65 |
02/28 | 484 | 497 | 480 | 485 | -1.82% | 349,300 | 108億9276万 | -16.38% | 8.55 | 0.65 |
02/27 | 508 | 508 | 491 | 494 | -2.76% | 321,500 | 110億9489万 | -15.84% | 8.71 | 0.66 |
02/26 | 527 | 527 | 504 | 508 | -3.24% | 452,500 | 114億932万 | -14.48% | 8.96 | 0.68 |
02/25 | 538 | 539 | 522 | 525 | -1.87% | 333,300 | 117億9113万 | -12.5% | 9.26 | 0.7 |
02/24 | 545 | 546 | 528 | 535 | -2.37% | 385,400 | 120億1572万 | -11.86% | 9.43 | 0.71 |
02/21 | 522 | 560 | 521 | 548 | -7.28% | 788,400 | 123億769万 | -10.46% | 9.66 | 0.73 |
02/20 | 616 | 624 | 590 | 591 | -3.43% | 153,500 | 132億7344万 | -4.37% | 10.42 | 0.79 |
02/19 | 611 | 614 | 608 | 612 | -0.33% | 42,100 | 137億4509万 | -1.61% | 10.79 | 0.81 |
02/18 | 601 | 621 | 600 | 614 | +1.66% | 84,600 | 137億9001万 | -1.6% | 10.83 | 0.82 |
02/17 | 601 | 612 | 593 | 604 | +0.5% | 118,600 | 135億6541万 | -3.67% | 10.65 | 0.8 |
02/14 | 607 | 615 | 594 | 601 | -1.31% | 154,500 | 134億9803万 | -4.45% | 10.6 | 0.8 |
02/13 | 625 | 626 | 607 | 609 | -3.49% | 84,800 | 136億7771万 | -3.49% | 10.74 | 0.81 |
02/12 | 610 | 633 | 609 | 631 | +3.95% | 133,400 | 141億7181万 | 0% | 11.12 | 0.84 |
02/10 | 600 | 617 | 598 | 607 | +5.38% | 147,200 | 136億3279万 | -3.8% | 10.7 | 0.81 |
02/07 | 568 | 588 | 568 | 576 | +2.13% | 148,100 | 129億3655万 | -8.86% | 10.16 | 0.77 |
02/06 | 545 | 572 | 545 | 564 | +3.87% | 106,800 | 126億6704万 | -11.04% | 9.94 | 0.75 |
02/05 | 560 | 563 | 537 | 543 | +0.37% | 187,200 | 121億9539万 | -14.62% | 9.57 | 0.72 |
02/04 | 551 | 562 | 534 | 541 | -7.68% | 196,000 | 121億5048万 | -15.34% | 9.54 | 0.72 |
02/03 | 597 | 603 | 584 | 586 | -3.78% | 149,500 | 131億6114万 | -8.72% | 10.33 | 0.78 |
01/31 | 628 | 635 | 600 | 609 | -2.4% | 155,400 | 136億7771万 | -5.29% | 10.74 | 0.81 |
01/30 | 621 | 627 | 611 | 624 | -1.73% | 121,700 | 140億1460万 | -2.95% | 11 | 0.83 |
01/29 | 625 | 635 | 624 | 635 | +3.93% | 60,700 | 142億6165万 | -1.24% | 11.2 | 0.85 |
01/28 | 612 | 628 | 610 | 611 | -0.16% | 81,300 | 137億2263万 | -4.98% | 10.77 | 0.81 |
01/27 | 610 | 623 | 605 | 612 | -4.23% | 206,000 | 137億4509万 | -4.67% | 10.79 | 0.81 |
01/24 | 632 | 645 | 631 | 639 | -1.99% | 124,500 | 143億5149万 | -0.62% | 11.27 | 0.85 |
01/23 | 668 | 672 | 651 | 652 | -2.25% | 155,700 | 146億4346万 | +1.56% | 11.5 | 0.87 |
01/22 | 675 | 675 | 661 | 667 | -0.6% | 101,400 | 149億8035万 | +4.22% | 11.76 | 0.89 |
01/21 | 675 | 679 | 666 | 671 | -1.47% | 136,600 | 150億7019万 | +5.01% | 11.83 | 0.89 |
01/20 | 692 | 692 | 679 | 681 | -0.15% | 107,900 | 152億9478万 | +6.74% | 12.01 | 0.91 |
01/17 | 672 | 684 | 672 | 682 | +0.29% | 134,000 | 153億1724万 | +7.4% | 12.02 | 0.91 |
01/16 | 696 | 696 | 676 | 680 | -1.31% | 154,800 | 152億7232万 | +7.42% | 11.99 | 0.91 |
01/15 | 687 | 693 | 672 | 689 | +1.17% | 204,500 | 154億7445万 | +9.19% | 12.15 | 0.92 |
01/14 | 668 | 685 | 656 | 681 | +1.95% | 362,800 | 152億9478万 | +8.1% | 12.01 | 0.91 |
01/10 | 665 | 674 | 661 | 668 | +0.45% | 212,100 | 150億281万 | +6.03% | 11.78 | 0.89 |
01/09 | 652 | 667 | 648 | 665 | +3.26% | 294,700 | 149億3543万 | +5.72% | 11.72 | 0.89 |
01/08 | 628 | 645 | 623 | 644 | +2.88% | 218,000 | 144億6378万 | +2.22% | 11.35 | 0.86 |
01/07 | 628 | 637 | 620 | 626 | -0.32% | 111,600 | 140億5952万 | -0.79% | 11.04 | 0.83 |
01/06 | 629 | 631 | 618 | 628 | -0.48% | 161,300 | 141億444万 | -0.79% | 11.07 | 0.84 |
2013 |
12/30 | 626 | 636 | 625 | 631 | +1.45% | 171,200 | 141億7181万 | -0.79% | 11.12 | 0.84 |
12/27 | 622 | 622 | 610 | 622 | 0% | 87,900 | 139億6968万 | -2.51% | 10.97 | 0.83 |
12/26 | 611 | 629 | 607 | 622 | +1.97% | 132,200 | 139億6968万 | -2.96% | 10.97 | 0.83 |
12/25 | 600 | 612 | 599 | 610 | +1.16% | 188,500 | 137億17万 | -5.28% | 10.75 | 0.81 |
12/24 | 618 | 621 | 594 | 603 | -2.27% | 297,800 | 135億4295万 | -6.66% | 10.63 | 0.8 |
12/20 | 630 | 635 | 614 | 617 | -1.59% | 142,700 | 138億5738万 | -4.93% | 10.88 | 0.82 |
12/19 | 628 | 637 | 624 | 627 | +0.97% | 156,000 | 140億8198万 | -3.69% | 11.05 | 0.83 |
12/18 | 617 | 625 | 617 | 621 | +0.81% | 89,200 | 139億4722万 | -5.05% | 10.95 | 0.83 |
12/17 | 615 | 623 | 612 | 616 | +1.32% | 93,900 | 138億3492万 | -5.95% | 10.86 | 0.82 |
12/16 | 617 | 628 | 607 | 608 | -0.98% | 126,100 | 136億5525万 | -7.46% | 10.72 | 0.81 |
12/13 | 617 | 619 | 603 | 614 | -0.97% | 216,100 | 137億9001万 | -6.4% | 10.83 | 0.82 |
12/12 | 608 | 620 | 603 | 620 | +1.64% | 292,700 | 139億2476万 | -5.34% | 10.93 | 0.83 |
12/11 | 620 | 628 | 607 | 610 | -3.17% | 262,900 | 137億17万 | -6.73% | 10.75 | 0.81 |
12/10 | 641 | 642 | 625 | 630 | -2.02% | 129,100 | 141億4935万 | -3.67% | 11.11 | 0.84 |
12/09 | 638 | 648 | 632 | 643 | +2.39% | 135,800 | 144億4132万 | -1.68% | 11.34 | 0.86 |
12/06 | 616 | 631 | 606 | 628 | +1.95% | 207,200 | 141億444万 | -3.83% | 11.07 | 0.84 |
12/05 | 635 | 635 | 611 | 616 | -2.99% | 212,800 | 138億3492万 | -5.67% | 10.86 | 0.82 |
12/04 | 655 | 655 | 618 | 635 | -3.64% | 237,100 | 142億6165万 | -3.05% | 11.2 | 0.85 |
12/03 | 676 | 676 | 658 | 659 | -2.51% | 147,900 | 148億67万 | +0.46% | 11.62 | 0.88 |
12/02 | 663 | 686 | 656 | 676 | +1.5% | 143,800 | 151億8248万 | +3.05% | 11.92 | 0.9 |
11/29 | 668 | 672 | 661 | 666 | -0.75% | 95,700 | 149億5789万 | +1.68% | 11.74 | 0.89 |
11/28 | 671 | 674 | 667 | 671 | +0.75% | 68,600 | 150億7019万 | +2.44% | 11.83 | 0.89 |
11/27 | 674 | 683 | 665 | 666 | -2.77% | 108,400 | 149億5789万 | +2.15% | 11.74 | 0.89 |
11/26 | 695 | 695 | 675 | 685 | -1.44% | 97,700 | 153億8462万 | +5.22% | 12.08 | 0.91 |
11/25 | 693 | 703 | 690 | 695 | +1.02% | 83,500 | 156億921万 | +7.42% | 12.25 | 0.93 |
11/22 | 700 | 707 | 680 | 688 | -1.71% | 133,200 | 154億5199万 | +7% | 12.13 | 0.92 |
11/21 | 689 | 713 | 685 | 700 | +0.86% | 241,000 | 157億2151万 | +9.55% | 12.34 | 0.93 |
11/20 | 670 | 696 | 670 | 694 | +4.68% | 301,400 | 155億8675万 | +9.46% | 12.24 | 0.92 |
11/19 | 673 | 673 | 656 | 663 | -1.49% | 130,600 | 148億9051万 | +5.24% | 11.69 | 0.88 |
11/18 | 685 | 692 | 668 | 673 | -0.88% | 188,400 | 151億1510万 | +7.34% | 11.87 | 0.9 |
11/15 | 680 | 696 | 670 | 679 | -0.44% | 227,200 | 152億4986万 | +8.99% | 11.97 | 0.9 |
11/14 | 673 | 704 | 670 | 682 | +2.1% | 450,800 | 153億1724万 | +10.18% | 12.02 | 0.91 |
11/13 | 669 | 680 | 663 | 668 | +2.77% | 627,000 | 150億281万 | +8.97% | 11.78 | 0.89 |
11/12 | 612 | 657 | 611 | 650 | +8.33% | 676,900 | 145億9854万 | +6.73% | 11.46 | 0.87 |
11/11 | 583 | 617 | 575 | 600 | +5.26% | 317,200 | 134億7558万 | -0.66% | 10.58 | 0.8 |
11/08 | 558 | 578 | 543 | 570 | -6.25% | 270,700 | 128億180万 | -5.32% | 10.05 | 0.76 |
11/07 | 612 | 620 | 605 | 608 | -0.65% | 91,800 | 136億5525万 | +1% | 10.72 | 0.81 |
11/06 | 613 | 623 | 609 | 612 | -0.16% | 71,700 | 137億4509万 | +1.83% | 10.79 | 0.81 |
11/05 | 627 | 627 | 602 | 613 | -0.65% | 143,400 | 137億6755万 | +2.17% | 10.81 | 0.82 |
11/01 | 645 | 648 | 598 | 617 | -3.59% | 160,700 | 138億5738万 | +3.01% | 10.88 | 0.82 |
10/31 | 666 | 670 | 638 | 640 | -3.76% | 176,300 | 143億7395万 | +6.84% | 11.28 | 0.85 |
10/30 | 660 | 675 | 654 | 665 | +2.31% | 233,500 | 149億3543万 | +11.39% | 11.72 | 0.89 |