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 | 11/17, 株式分割 1→2 |
2014 |
03/31 | 860 | 860 | 841 | 857 | -0.41% | 57,000 | 272億7096万 | +1.24% | 29.42 | 4.72 |
03/28 | 850 | 864 | 838 | 860 | +2.69% | 122,600 | 273億8240万 | +1.42% | 29.54 | 4.73 |
03/27 | 819 | 842 | 800 | 838 | +0.06% | 109,000 | 266億6600万 | -1.24% | 28.77 | 4.61 |
03/26 | 845 | 848 | 834 | 837 | -0.06% | 101,600 | 266億5008万 | -1.53% | 28.75 | 4.61 |
03/25 | 853 | 860 | 825 | 838 | +0.12% | 145,600 | 266億6600万 | -1.7% | 28.77 | 4.61 |
03/24 | 825 | 847 | 812 | 837 | +7.8% | 181,000 | 266億3416万 | -2.16% | 28.73 | 4.6 |
03/20 | 794 | 794 | 776 | 776 | -2.27% | 45,200 | 247億784万 | -9.35% | 26.65 | 4.27 |
03/19 | 800 | 821 | 781 | 794 | +0.38% | 135,600 | 252億8096万 | -7.67% | 27.27 | 4.37 |
03/18 | 800 | 801 | 784 | 791 | +2.2% | 37,400 | 251億8544万 | -8.45% | 27.17 | 4.35 |
03/17 | 785 | 787 | 774 | 774 | -2.03% | 128,800 | 246億4416万 | -10.73% | 26.59 | 4.26 |
03/14 | 791 | 807 | 787 | 790 | -3.42% | 304,800 | 251億5360万 | -9.3% | 27.14 | 4.35 |
03/13 | 831 | 839 | 816 | 818 | -1.21% | 96,400 | 260億4512万 | -6.3% | 28.1 | 4.5 |
03/12 | 849 | 850 | 828 | 828 | -2.82% | 139,400 | 263億6352万 | -5.15% | 28.44 | 4.56 |
03/11 | 867 | 873 | 845 | 852 | -2.01% | 207,000 | 271億2768万 | -2.29% | 29.27 | 4.69 |
03/10 | 885 | 892 | 868 | 870 | -1.58% | 81,200 | 276億8488万 | -0.29% | 29.87 | 4.79 |
03/07 | 910 | 914 | 878 | 884 | -1.83% | 155,000 | 281億3064万 | +1.2% | 30.35 | 4.86 |
03/06 | 855 | 999 | 848 | 900 | +4.83% | 803,600 | 286億5600万 | +3.09% | 30.91 | 4.95 |
03/05 | 871 | 873 | 855 | 859 | +0.88% | 41,200 | 273億3464万 | -1.55% | 29.49 | 4.73 |
03/04 | 877 | 879 | 842 | 851 | -5.08% | 144,000 | 270億9584万 | -2.41% | 29.23 | 4.68 |
03/03 | 917 | 920 | 880 | 897 | +2.22% | 260,000 | 285億4456万 | +2.81% | 30.79 | 4.94 |
02/28 | 874 | 888 | 864 | 877 | 0% | 34,000 | 279億2368万 | +0.57% | 30.12 | 4.83 |
02/27 | 873 | 891 | 873 | 877 | -0.45% | 65,600 | 279億2368万 | +0.46% | 30.12 | 4.83 |
02/26 | 888 | 888 | 873 | 881 | -0.79% | 23,400 | 280億5104万 | +0.8% | 30.26 | 4.85 |
02/25 | 884 | 898 | 882 | 888 | -0.45% | 51,800 | 282億7392万 | +1.49% | 30.5 | 4.89 |
02/24 | 892 | 900 | 877 | 892 | +0.62% | 86,400 | 284億128万 | +1.83% | 30.64 | 4.91 |
02/21 | 885 | 891 | 880 | 887 | +1.66% | 79,000 | 282億2616万 | +1.2% | 30.45 | 4.88 |
02/20 | 882 | 890 | 857 | 872 | -1.86% | 75,000 | 277億6448万 | -0.57% | 29.95 | 4.8 |
02/19 | 893 | 900 | 878 | 889 | -0.22% | 80,200 | 282億8984万 | +1.31% | 30.52 | 4.89 |
02/18 | 899 | 900 | 871 | 891 | -0.28% | 107,000 | 283億5352万 | +1.54% | 30.59 | 4.9 |
02/17 | 900 | 900 | 863 | 893 | +3.36% | 78,800 | 284億3312万 | +1.94% | 30.67 | 4.92 |
02/14 | 885 | 887 | 848 | 864 | -2.21% | 47,600 | 275億976万 | -1.37% | 29.68 | 4.76 |
02/13 | 902 | 902 | 881 | 884 | -1.4% | 55,800 | 281億3064万 | +0.74% | 30.35 | 4.86 |
02/12 | 891 | 904 | 878 | 896 | +2.93% | 97,400 | 285億2864万 | +2.05% | 30.78 | 4.93 |
02/10 | 872 | 887 | 859 | 871 | -0.11% | 108,400 | 277億1672万 | -0.74% | 29.9 | 4.79 |
02/07 | 855 | 886 | 855 | 872 | +2.77% | 140,400 | 277億4856万 | -0.74% | 29.93 | 4.8 |
02/06 | 815 | 866 | 815 | 848 | +3.92% | 102,600 | 270億32万 | -3.31% | 29.13 | 4.67 |
02/05 | 806 | 840 | 798 | 816 | +2.71% | 119,400 | 259億8144万 | -6.85% | 28.03 | 4.49 |
02/04 | 775 | 821 | 775 | 795 | -6.36% | 236,600 | 252億9688万 | -9.2% | 27.29 | 4.37 |
02/03 | 866 | 885 | 848 | 849 | -4.66% | 126,600 | 270億1624万 | -3.03% | 29.14 | 4.67 |
01/31 | 891 | 899 | 878 | 890 | +1.08% | 111,600 | 283億3760万 | +1.83% | 30.57 | 4.9 |
01/30 | 900 | 900 | 863 | 881 | -1.78% | 119,000 | 280億3512万 | +0.97% | 30.24 | 4.85 |
01/29 | 854 | 899 | 854 | 897 | +5.66% | 91,200 | 285億4456万 | +2.93% | 30.79 | 4.94 |
01/28 | 850 | 880 | 848 | 849 | -1.34% | 93,200 | 270億1624万 | -2.36% | 29.14 | 4.67 |
01/27 | 823 | 880 | 815 | 860 | -2.55% | 127,800 | 273億8240万 | -0.92% | 29.54 | 4.73 |
01/24 | 880 | 890 | 872 | 883 | -1.56% | 95,600 | 280億9880万 | +1.67% | 30.31 | 4.86 |
01/23 | 906 | 915 | 889 | 897 | -1.65% | 111,800 | 285億4456万 | +3.4% | 30.79 | 4.94 |
01/22 | 918 | 918 | 900 | 912 | -0.27% | 54,200 | 290億2216万 | +5.38% | 31.31 | 5.02 |
01/21 | 908 | 920 | 901 | 914 | +0.72% | 103,200 | 291億176万 | +5.91% | 31.39 | 5.03 |
01/20 | 898 | 910 | 891 | 908 | +1.34% | 86,400 | 288億9480万 | +5.4% | 31.17 | 5 |
01/17 | 884 | 899 | 884 | 896 | +0.11% | 73,400 | 285億1272万 | +4.25% | 30.76 | 4.93 |
01/16 | 892 | 898 | 888 | 895 | 0% | 100,600 | 284億8088万 | +4.25% | 30.73 | 4.92 |
01/15 | 865 | 898 | 861 | 895 | +2.4% | 165,600 | 284億8088万 | +4.38% | 30.73 | 4.92 |
01/14 | 867 | 889 | 857 | 874 | -0.11% | 130,000 | 278億1224万 | +2.04% | 30 | 4.81 |
01/10 | 875 | 878 | 861 | 875 | -1.24% | 93,200 | 278億4408万 | +2.16% | 30.04 | 4.81 |
01/09 | 893 | 894 | 881 | 886 | -1.06% | 54,800 | 281億9432万 | +3.45% | 30.42 | 4.87 |
01/08 | 895 | 898 | 889 | 895 | 0% | 101,800 | 284億9680万 | +4.43% | 30.74 | 4.93 |
01/07 | 895 | 898 | 885 | 895 | +0.51% | 158,600 | 284億9680万 | +4.56% | 30.74 | 4.93 |
01/06 | 875 | 895 | 867 | 891 | +1.6% | 121,000 | 283億5352万 | +4.03% | 30.59 | 4.9 |
2013 |
12/30 | 860 | 880 | 860 | 877 | +2.82% | 135,600 | 279億776万 | +2.39% | 30.07 | 4.82 |
12/27 | 838 | 859 | 815 | 853 | +3.9% | 181,200 | 271億4360万 | -0.41% | 29.25 | 4.69 |
12/26 | 795 | 827 | 795 | 821 | +4.06% | 158,000 | 261億2472万 | -4.37% | 28.15 | 4.51 |
12/25 | 790 | 800 | 770 | 789 | -1.44% | 222,800 | 251億584万 | -8.31% | 27.05 | 4.34 |
12/24 | 810 | 816 | 799 | 800 | -2.56% | 194,000 | 254億7200万 | -7.41% | 27.45 | 4.4 |
12/20 | 830 | 832 | 819 | 821 | -2.2% | 146,400 | 261億4064万 | -5.31% | 28.17 | 4.51 |
12/19 | 850 | 853 | 836 | 840 | -1.52% | 149,600 | 267億2968万 | -3.51% | 28.8 | 4.62 |
12/18 | 841 | 855 | 841 | 853 | +0.89% | 85,400 | 271億4360万 | -2.35% | 29.25 | 4.69 |
12/17 | 840 | 848 | 840 | 845 | +0.3% | 73,800 | 269億480万 | -3.21% | 28.99 | 4.65 |
12/16 | 850 | 852 | 843 | 843 | -1.52% | 77,600 | 268億2520万 | -3.6% | 28.91 | 4.63 |
12/13 | 854 | 862 | 847 | 856 | -0.12% | 112,000 | 272億3912万 | -2.12% | 29.35 | 4.7 |
12/12 | 854 | 860 | 849 | 857 | +0.29% | 56,600 | 272億7096万 | -2.11% | 29.39 | 4.71 |
12/11 | 851 | 856 | 840 | 854 | +0.41% | 149,800 | 271億9136万 | -2.62% | 29.3 | 4.7 |
12/10 | 859 | 860 | 850 | 851 | -1.05% | 104,800 | 270億7992万 | -3.35% | 29.18 | 4.68 |
12/09 | 868 | 868 | 858 | 860 | -0.23% | 84,400 | 273億6648万 | -2.77% | 29.49 | 4.73 |
12/06 | 858 | 863 | 856 | 862 | 0% | 67,000 | 274億3016万 | -2.87% | 29.56 | 4.74 |
12/05 | 860 | 869 | 858 | 862 | -0.92% | 90,600 | 274億3016万 | -3.42% | 29.56 | 4.74 |
12/04 | 868 | 880 | 857 | 870 | -0.34% | 95,800 | 276億8488万 | -3.07% | 29.83 | 4.78 |
12/03 | 876 | 882 | 869 | 873 | -0.68% | 95,000 | 277億8040万 | -3.38% | 29.94 | 4.8 |
12/02 | 887 | 893 | 872 | 879 | -0.9% | 113,800 | 279億7144万 | -3.25% | 30.14 | 4.83 |
11/29 | 888 | 888 | 875 | 887 | -0.28% | 95,000 | 282億2616万 | -2.8% | 30.42 | 4.87 |
11/28 | 890 | 905 | 884 | 889 | +0.85% | 108,200 | 283億576万 | -2.84% | 30.5 | 4.89 |
11/27 | 889 | 892 | 879 | 882 | -0.9% | 95,400 | 280億6696万 | -3.98% | 30.24 | 4.85 |
11/26 | 892 | 892 | 885 | 890 | -0.28% | 45,200 | 283億2168万 | -3.52% | 30.52 | 4.89 |
11/25 | 887 | 894 | 887 | 892 | +0.68% | 33,000 | 284億128万 | -3.46% | 30.6 | 4.9 |
11/22 | 892 | 900 | 880 | 886 | -0.67% | 116,400 | 282億1024万 | -4.32% | 30.4 | 4.87 |
11/21 | 875 | 895 | 875 | 892 | +1.94% | 95,800 | 284億128万 | -3.88% | 30.6 | 4.9 |
11/20 | 886 | 891 | 872 | 875 | -1.02% | 95,200 | 278億6000万 | -5.91% | 30.02 | 4.81 |
11/19 | 885 | 897 | 884 | 884 | -0.11% | 70,800 | 281億4656万 | -5.25% | 30.33 | 4.86 |
11/18 | 905 | 905 | 880 | 885 | -1.83% | 125,400 | 281億7840万 | -5.35% | 30.36 | 4.87 |
11/15 | 895 | 905 | 895 | 902 | +0.06% | 115,400 | 287億376万 | -3.79% | 30.93 | 4.96 |
11/14 | 860 | 920 | 858 | 901 | +5.2% | 215,000 | 286億8784万 | -3.94% | 30.91 | 4.95 |
11/13 | 858 | 866 | 853 | 857 | -0.41% | 162,800 | 272億7096万 | -8.79% | 29.39 | 4.71 |
11/12 | 859 | 872 | 845 | 860 | -0.17% | 154,400 | 273億8240万 | -8.61% | 29.51 | 4.73 |
11/11 | 881 | 885 | 856 | 862 | -2.21% | 185,400 | 274億3016万 | -8.64% | 29.56 | 4.74 |
11/08 | 898 | 898 | 878 | 881 | -2.22% | 138,400 | 280億5104万 | -6.87% | 30.23 | 4.84 |
11/07 | 916 | 920 | 901 | 901 | -2.59% | 125,400 | 286億8784万 | -4.96% | 30.91 | 4.95 |
11/06 | 928 | 942 | 921 | 925 | -1.23% | 77,400 | 294億5200万 | -2.53% | 31.74 | 5.09 |
11/05 | 938 | 973 | 931 | 937 | -0.05% | 121,200 | 298億1816万 | -1.32% | 32.13 | 5.15 |
11/01 | 953 | 963 | 932 | 937 | -4.92% | 167,400 | 298億3408万 | -1.26% | 32.15 | 5.15 |
10/31 | 980 | 1,001 | 968 | 986 | -1.3% | 180,800 | 313億7832万 | +3.85% | 33.81 | 5.42 |
10/30 | 1,023 | 1,025 | 999 | 999 | -1.29% | 246,600 | 317億9224万 | +5.44% | 34.26 | 5.49 |