株価チャート
2013/08/13~2014/01/23
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 |
01/23 | 595 | 595 | 578 | 584 | -1.85% | 14,500 | 25億9150万 | -0.51% | 21.01 | 1.36 |
01/22 | 598 | 604 | 595 | 595 | 0% | 10,000 | 26億4031万 | +1.54% | 21.4 | 1.39 |
01/21 | 602 | 603 | 594 | 595 | -1% | 11,000 | 26億4031万 | +1.71% | 21.4 | 1.39 |
01/20 | 595 | 618 | 595 | 601 | +1.01% | 11,000 | 26億6693万 | +2.91% | 21.62 | 1.4 |
01/17 | 584 | 595 | 584 | 595 | +1.88% | 16,000 | 26億4031万 | +2.23% | 21.41 | 1.39 |
01/16 | 587 | 604 | 580 | 584 | -8.75% | 61,000 | 25億9150万 | +0.69% | 21.01 | 1.36 |
01/15 | 651 | 651 | 629 | 640 | +3.06% | 80,500 | 28億4000万 | +10.54% | 23.02 | 1.5 |
01/14 | 619 | 624 | 617 | 621 | +0.16% | 23,000 | 27億5568万 | +7.81% | 22.34 | 1.45 |
01/10 | 622 | 622 | 618 | 620 | +0.32% | 9,000 | 27億5125万 | +7.83% | 22.31 | 1.45 |
01/09 | 618 | 622 | 613 | 618 | -0.96% | 15,500 | 27億4237万 | +7.85% | 22.23 | 1.44 |
01/08 | 620 | 624 | 612 | 624 | +0.97% | 19,500 | 27億6900万 | +9.09% | 22.45 | 1.46 |
01/07 | 608 | 625 | 600 | 618 | +2.15% | 29,000 | 27億4237万 | +8.61% | 22.23 | 1.44 |
01/06 | 608 | 610 | 600 | 605 | +2.89% | 45,000 | 26億8468万 | +7.27% | 21.77 | 1.41 |
2013 |
12/30 | 565 | 588 | 565 | 588 | +4.81% | 20,000 | 26億925万 | +5% | 21.15 | 1.37 |
12/27 | 565 | 566 | 560 | 561 | -0.53% | 26,000 | 24億8943万 | +0.9% | 20.18 | 1.31 |
12/26 | 565 | 582 | 564 | 564 | +0.89% | 52,000 | 25億275万 | +1.99% | 20.29 | 1.32 |
12/25 | 559 | 559 | 554 | 559 | 0% | 20,500 | 24億8056万 | +1.64% | 20.11 | 1.31 |
12/24 | 562 | 565 | 552 | 559 | -0.53% | 9,500 | 24億8056万 | +2.19% | 20.11 | 1.31 |
12/20 | 562 | 564 | 560 | 562 | -0.53% | 3,500 | 24億9387万 | +3.12% | 20.22 | 1.31 |
12/19 | 580 | 580 | 550 | 565 | -0.53% | 16,000 | 25億718万 | +4.24% | 20.33 | 1.32 |
12/18 | 570 | 570 | 568 | 568 | -0.35% | 7,500 | 25億2050万 | +5.38% | 20.43 | 1.33 |
12/17 | 570 | 570 | 570 | 570 | +0.35% | 1,500 | 25億2937万 | +6.34% | 20.51 | 1.33 |
12/16 | 562 | 583 | 557 | 568 | +1.97% | 14,500 | 25億2050万 | +6.57% | 20.43 | 1.33 |
12/13 | 557 | 557 | 551 | 557 | 0% | 5,000 | 24億7168万 | +4.9% | 20.04 | 1.3 |
12/12 | 561 | 561 | 555 | 557 | -0.71% | 4,000 | 24億7168万 | +5.49% | 20.04 | 1.3 |
12/11 | 570 | 570 | 557 | 561 | -1.06% | 3,000 | 24億8943万 | +6.65% | 20.18 | 1.31 |
12/10 | 552 | 567 | 550 | 567 | +0.18% | 11,000 | 25億1606万 | +8.21% | 20.4 | 1.32 |
12/09 | 550 | 566 | 550 | 566 | +2.91% | 3,500 | 25億1162万 | +8.64% | 20.36 | 1.32 |
12/06 | 556 | 560 | 550 | 550 | -1.79% | 8,500 | 24億4062万 | +5.97% | 19.79 | 1.29 |
12/05 | 560 | 560 | 560 | 560 | +0.9% | 2,000 | 24億8500万 | +8.32% | 20.15 | 1.31 |
12/04 | 578 | 578 | 555 | 555 | -1.25% | 3,500 | 24億6281万 | +7.77% | 19.97 | 1.3 |
12/03 | 568 | 570 | 561 | 562 | -3.1% | 10,500 | 24億9387万 | +9.77% | 20.22 | 1.31 |
12/02 | 565 | 580 | 546 | 580 | +0.87% | 26,500 | 25億7375万 | +13.73% | 20.87 | 1.36 |
11/29 | 575 | 598 | 575 | 575 | -2.04% | 15,000 | 25億5156万 | +13.41% | 20.69 | 1.34 |
11/28 | 620 | 649 | 580 | 587 | +2.98% | 78,500 | 26億481万 | +16.47% | 21.12 | 1.37 |
11/27 | 570 | 570 | 570 | 570 | +16.33% | 9,000 | 25億2937万 | +13.77% | 20.51 | 1.33 |
11/26 | 491 | 491 | 490 | 490 | -0.41% | 1,500 | 21億7437万 | -1.8% | 17.63 | 1.15 |
11/25 | 491 | 492 | 491 | 492 | +1.23% | 2,000 | 21億8325万 | -1.4% | 17.7 | 1.15 |
11/22 | 492 | 492 | 485 | 486 | -1.22% | 12,000 | 21億5662万 | -2.8% | 17.48 | 1.14 |
11/21 | 492 | 492 | 492 | 492 | 0% | 3,500 | 21億8325万 | -1.6% | 17.7 | 1.15 |
11/20 | 495 | 495 | 492 | 492 | -0.4% | 6,000 | 21億8325万 | -1.6% | 17.7 | 1.15 |
11/19 | 495 | 495 | 494 | 494 | -0.2% | 4,500 | 21億9212万 | -1.4% | 17.77 | 1.15 |
11/18 | 493 | 495 | 493 | 495 | +0.61% | 6,500 | 21億9656万 | -1.2% | 17.81 | 1.16 |
11/15 | 492 | 492 | 492 | 492 | -0.2% | 1,000 | 21億8325万 | -1.8% | 17.7 | 1.15 |
11/14 | 493 | 493 | 493 | 493 | -0.2% | 3,500 | 21億8768万 | -1.79% | 17.74 | 1.15 |
11/13 | 495 | 495 | 494 | 494 | -0.2% | 4,000 | 21億9212万 | -1.79% | 17.77 | 1.15 |
11/12 | 496 | 496 | 495 | 495 | -1.59% | 3,500 | 21億9656万 | -1.59% | 17.81 | 1.16 |
11/08 | 503 | 503 | 503 | 503 | +0.6% | 1,000 | 22億3206万 | -0.4% | 18.1 | 1.18 |
11/07 | 501 | 501 | 499 | 500 | -0.6% | 3,500 | 22億1875万 | -1.19% | 17.99 | 1.17 |
11/06 | 502 | 503 | 500 | 503 | +0.4% | 1,500 | 22億3206万 | -0.59% | 18.1 | 1.18 |
11/05 | 503 | 503 | 501 | 501 | -0.2% | 3,000 | 22億2318万 | -1.18% | 18.02 | 1.17 |
11/01 | 507 | 507 | 502 | 502 | -0.99% | 3,500 | 22億2762万 | -0.99% | 18.06 | 1.17 |
10/31 | 501 | 507 | 501 | 507 | +1.2% | 1,500 | 22億4981万 | 0% | 18.24 | 1.18 |
10/30 | 506 | 506 | 501 | 501 | -1.18% | 1,500 | 22億2318万 | -1.18% | 18.02 | 1.17 |
10/29 | 506 | 507 | 506 | 507 | +2.01% | 2,000 | 22億4981万 | 0% | 18.24 | 1.18 |
10/28 | 500 | 500 | 497 | 497 | -0.8% | 4,000 | 22億543万 | -1.97% | 17.88 | 1.16 |
10/25 | 507 | 507 | 501 | 501 | -0.6% | 2,500 | 22億2318万 | -0.99% | 18.02 | 1.17 |
10/24 | 507 | 507 | 504 | 504 | -0.59% | 2,500 | 22億3650万 | -0.4% | 18.13 | 1.18 |
10/23 | 507 | 507 | 507 | 507 | 0% | 3,000 | 22億4981万 | +0.2% | 18.24 | 1.18 |
10/22 | 507 | 507 | 507 | 507 | -0.98% | 1,000 | 22億4981万 | +0.4% | 18.24 | 1.18 |
10/21 | 504 | 512 | 504 | 512 | +1.59% | 3,500 | 22億7200万 | +1.39% | 18.42 | 1.2 |
10/18 | 500 | 504 | 500 | 504 | +0.8% | 2,500 | 22億3650万 | 0% | 18.13 | 1.18 |
10/17 | 495 | 500 | 495 | 500 | +1.42% | 1,000 | 22億1875万 | -0.79% | 17.99 | 1.17 |
10/16 | 492 | 493 | 492 | 493 | -1.4% | 2,000 | 21億8768万 | -2.18% | 17.74 | 1.15 |
10/15 | 512 | 512 | 500 | 500 | -2.72% | 6,000 | 22億1875万 | -0.79% | 17.99 | 1.17 |
10/11 | 510 | 514 | 500 | 514 | +2.8% | 3,000 | 22億8087万 | +1.98% | 18.49 | 1.2 |
10/10 | 505 | 505 | 500 | 500 | 0% | 2,500 | 22億1875万 | -0.79% | 17.99 | 1.17 |
10/09 | 501 | 501 | 500 | 500 | -0.2% | 2,000 | 22億1875万 | -0.79% | 17.99 | 1.17 |
10/08 | 501 | 502 | 501 | 501 | -1.76% | 2,000 | 22億2318万 | -0.79% | 18.03 | 1.17 |
10/04 | 511 | 515 | 510 | 510 | -1.35% | 5,000 | 22億6312万 | +0.99% | 18.35 | 1.19 |
10/03 | 514 | 524 | 514 | 517 | -2.45% | 2,500 | 22億9418万 | +2.38% | 18.6 | 1.21 |
10/02 | 530 | 530 | 530 | 530 | +1.92% | 1,000 | 23億5187万 | +4.74% | 19.07 | 1.24 |
10/01 | 520 | 520 | 520 | 520 | +0.97% | 3,000 | 23億750万 | +2.77% | 18.71 | 1.22 |
09/30 | 515 | 515 | 515 | 515 | 0% | 2,500 | 22億8531万 | +1.58% | 18.53 | 1.2 |
09/27 | 508 | 515 | 508 | 515 | +1.98% | 6,500 | 22億8531万 | +1.38% | 18.53 | 1.2 |
09/25 | 513 | 513 | 505 | 505 | -0.59% | 3,500 | 22億4093万 | -0.79% | 18.17 | 1.18 |
09/24 | 508 | 508 | 503 | 508 | 0% | 2,500 | 22億5425万 | -0.39% | 18.28 | 1.19 |
09/20 | 508 | 508 | 508 | 508 | +1.6% | 1,000 | 22億5425万 | -0.78% | 18.28 | 1.19 |
09/18 | 505 | 505 | 500 | 500 | 0% | 2,500 | 22億1875万 | -2.72% | 17.99 | 1.17 |
09/13 | 496 | 500 | 496 | 500 | +2.46% | 3,500 | 22億1875万 | -3.1% | 17.99 | 1.17 |
09/12 | 491 | 491 | 488 | 488 | -2.01% | 7,000 | 21億6550万 | -5.79% | 17.56 | 1.14 |
09/11 | 495 | 498 | 495 | 498 | +1.63% | 3,000 | 22億987万 | -4.23% | 17.92 | 1.16 |
09/10 | 490 | 490 | 490 | 490 | -1.61% | 1,000 | 21億7437万 | -6.13% | 17.63 | 1.15 |
09/09 | 498 | 498 | 498 | 498 | 0% | 500 | 22億987万 | -4.96% | 17.92 | 1.16 |
09/04 | 505 | 505 | 498 | 498 | -0.4% | 1,000 | 22億987万 | -5.5% | 17.92 | 1.16 |
09/03 | 497 | 500 | 495 | 500 | 0% | 3,500 | 22億1875万 | -5.66% | 17.99 | 1.17 |
09/02 | 498 | 500 | 498 | 500 | +0.4% | 1,500 | 22億1875万 | -6.37% | 17.99 | 1.17 |
08/30 | 494 | 498 | 494 | 498 | +2.47% | 3,500 | 22億987万 | -7.26% | 17.92 | 1.16 |
08/29 | 467 | 486 | 467 | 486 | -2.8% | 2,500 | 21億5662万 | -10% | 17.49 | 1.14 |
08/28 | 510 | 510 | 500 | 500 | -1.19% | 5,000 | 22億1875万 | -7.92% | 17.99 | 1.17 |
08/27 | 506 | 508 | 506 | 506 | -1.75% | 1,500 | 22億4537万 | -7.33% | 18.21 | 1.18 |
08/26 | 515 | 515 | 515 | 515 | +0.98% | 500 | 22億8531万 | -6.19% | 18.53 | 1.2 |
08/23 | 519 | 519 | 510 | 510 | 0% | 4,000 | 22億6312万 | -7.61% | 18.35 | 1.19 |
08/21 | 520 | 520 | 510 | 510 | -1.54% | 1,500 | 22億6312万 | -7.94% | 18.35 | 1.19 |
08/20 | 515 | 525 | 515 | 518 | -3.18% | 10,500 | 22億9862万 | -7% | 18.64 | 1.21 |
08/19 | 535 | 535 | 535 | 535 | +0.75% | 1,000 | 23億7406万 | -4.29% | 19.25 | 1.25 |
08/16 | 540 | 540 | 531 | 531 | -1.67% | 1,500 | 23億5631万 | -5.35% | 19.11 | 1.24 |
08/15 | 540 | 540 | 540 | 540 | 0% | 1,000 | 23億9625万 | -4.09% | 19.43 | 1.26 |
08/14 | 540 | 540 | 540 | 540 | 0% | 2,500 | 23億9625万 | -4.26% | 19.43 | 1.26 |
08/13 | 540 | 540 | 540 | 540 | 0% | 1,000 | 23億9625万 | -4.59% | 19.43 | 1.26 |