株価チャート
2013/08/12~2014/03/28
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 |
03/28 | 610 | 619 | 610 | 619 | +1.98% | 200 | 45億6747万 | +0.49% | 35.35 | 0.45 |
03/25 | 607 | 607 | 607 | 607 | +1.68% | 900 | 44億7893万 | -1.3% | 34.67 | 0.44 |
03/24 | 616 | 616 | 577 | 597 | -1.65% | 1,600 | 44億514万 | -3.08% | 34.09 | 0.44 |
03/20 | 616 | 616 | 607 | 607 | -0.49% | 900 | 44億7893万 | -1.46% | 34.67 | 0.44 |
03/19 | 619 | 620 | 610 | 610 | -0.97% | 1,800 | 45億106万 | -0.97% | 34.84 | 0.44 |
03/14 | 616 | 616 | 616 | 616 | +1.65% | 200 | 45億4534万 | +0.16% | 35.18 | 0.45 |
03/12 | 606 | 606 | 606 | 606 | -0.66% | 1,000 | 44億7155万 | -1.46% | 34.61 | 0.44 |
03/10 | 619 | 619 | 603 | 610 | 0% | 1,800 | 45億106万 | -0.65% | 34.84 | 0.44 |
03/07 | 619 | 619 | 610 | 610 | -1.61% | 200 | 45億106万 | -0.65% | 34.84 | 0.44 |
03/06 | 620 | 620 | 620 | 620 | -0.16% | 100 | 45億7485万 | +0.98% | 35.41 | 0.45 |
02/25 | 621 | 621 | 621 | 621 | 0% | 500 | 45億8223万 | +0.98% | 35.47 | 0.45 |
02/24 | 621 | 621 | 621 | 621 | 0% | 100 | 45億8223万 | +0.98% | 35.47 | 0.45 |
02/21 | 621 | 621 | 621 | 621 | +0.16% | 800 | 45億8223万 | +0.98% | 35.47 | 0.45 |
02/20 | 628 | 628 | 620 | 620 | -0.16% | 1,000 | 45億7485万 | +0.98% | 35.41 | 0.45 |
02/19 | 621 | 621 | 621 | 621 | 0% | 300 | 45億8223万 | +1.14% | 35.47 | 0.45 |
02/18 | 621 | 621 | 621 | 621 | 0% | 300 | 45億8223万 | +1.31% | 35.47 | 0.45 |
02/13 | 611 | 621 | 611 | 621 | 0% | 200 | 45億8223万 | +1.47% | 35.47 | 0.45 |
02/10 | 621 | 621 | 621 | 621 | 0% | 700 | 45億8223万 | +1.64% | 35.47 | 0.45 |
02/06 | 621 | 621 | 621 | 621 | +3.33% | 100 | 45億8223万 | +1.8% | 35.47 | 0.45 |
02/05 | 601 | 601 | 601 | 601 | 0% | 100 | 44億3465万 | -1.31% | 34.32 | 0.44 |
02/04 | 601 | 605 | 601 | 601 | -3.06% | 900 | 44億3465万 | -1.31% | 34.32 | 0.44 |
02/03 | 630 | 630 | 620 | 620 | -2.21% | 300 | 45億7485万 | +1.81% | 35.41 | 0.45 |
01/31 | 634 | 634 | 634 | 634 | +1.6% | 100 | 46億7815万 | +4.28% | 36.21 | 0.46 |
01/29 | 619 | 634 | 614 | 624 | +0.81% | 2,000 | 46億437万 | +2.8% | 35.64 | 0.45 |
01/28 | 615 | 619 | 615 | 619 | +0.81% | 700 | 45億6747万 | +2.31% | 35.35 | 0.45 |
01/27 | 614 | 614 | 614 | 614 | -0.16% | 700 | 45億3058万 | +1.66% | 35.07 | 0.45 |
01/22 | 600 | 615 | 600 | 615 | +2.67% | 4,500 | 45億3796万 | +1.82% | 35.12 | 0.45 |
01/21 | 610 | 610 | 599 | 599 | -0.99% | 3,100 | 44億1990万 | -0.66% | 34.21 | 0.44 |
01/20 | 608 | 608 | 600 | 605 | +0.83% | 6,100 | 44億6417万 | +0.17% | 34.55 | 0.44 |
01/17 | 598 | 602 | 598 | 600 | 0% | 800 | 44億2728万 | -0.83% | 34.27 | 0.44 |
01/16 | 610 | 610 | 600 | 600 | 0% | 400 | 44億2728万 | -0.99% | 34.27 | 0.44 |
01/15 | 600 | 600 | 599 | 600 | 0% | 1,200 | 44億2728万 | -1.15% | 34.27 | 0.44 |
01/14 | 610 | 610 | 599 | 600 | -1.64% | 2,900 | 44億2728万 | -1.32% | 34.27 | 0.44 |
01/10 | 638 | 638 | 600 | 610 | -4.39% | 6,100 | 45億106万 | 0% | 34.84 | 0.44 |
01/09 | 632 | 638 | 632 | 638 | +1.11% | 200 | 47億767万 | +4.59% | 36.44 | 0.47 |
01/08 | 624 | 631 | 624 | 631 | +0.96% | 1,000 | 46億5602万 | +3.44% | 36.04 | 0.46 |
2013 |
12/30 | 610 | 625 | 610 | 625 | +4.17% | 1,000 | 46億1175万 | +2.46% | 35.69 | 0.46 |
12/26 | 599 | 600 | 599 | 600 | 0% | 1,000 | 44億2728万 | -1.64% | 34.27 | 0.44 |
12/25 | 600 | 600 | 600 | 600 | +0.17% | 700 | 44億2728万 | -1.8% | 34.27 | 0.44 |
12/24 | 608 | 608 | 590 | 599 | +0.17% | 1,900 | 44億1990万 | -2.28% | 34.21 | 0.44 |
12/20 | 598 | 598 | 598 | 598 | -0.17% | 800 | 44億1252万 | -2.76% | 34.15 | 0.44 |
12/19 | 589 | 599 | 589 | 599 | +1.35% | 700 | 44億1990万 | -3.23% | 34.21 | 0.44 |
12/18 | 591 | 591 | 591 | 591 | -1.5% | 1,000 | 43億6087万 | -4.83% | 33.75 | 0.43 |
12/17 | 600 | 600 | 600 | 600 | 0% | 600 | 44億2728万 | -4% | 34.27 | 0.44 |
12/16 | 610 | 610 | 600 | 600 | 0% | 600 | 44億2728万 | -4.46% | 34.27 | 0.44 |
12/13 | 600 | 600 | 600 | 600 | +0.5% | 3,600 | 44億2728万 | -4.91% | 34.27 | 0.44 |
12/12 | 599 | 599 | 597 | 597 | -0.5% | 200 | 44億514万 | -5.98% | 34.09 | 0.44 |
12/11 | 598 | 600 | 598 | 600 | +2.04% | 1,400 | 44億2728万 | -6.1% | 34.27 | 0.44 |
12/10 | 600 | 600 | 588 | 588 | -2% | 3,300 | 43億3873万 | -8.55% | 33.58 | 0.43 |
12/09 | 620 | 620 | 600 | 600 | 0% | 4,600 | 44億2728万 | -7.69% | 34.27 | 0.44 |
12/06 | 600 | 600 | 592 | 600 | 0% | 600 | 44億2728万 | -8.4% | 34.27 | 0.44 |
12/05 | 619 | 627 | 595 | 600 | -4.15% | 20,600 | 44億2728万 | -8.95% | 34.27 | 0.44 |
12/04 | 620 | 626 | 620 | 626 | -0.48% | 2,100 | 46億1912万 | -5.58% | 35.75 | 0.46 |
12/03 | 629 | 629 | 629 | 629 | +1.29% | 200 | 46億4126万 | -5.56% | 35.92 | 0.46 |
12/02 | 630 | 630 | 621 | 621 | -1.43% | 1,300 | 45億8223万 | -7.17% | 35.47 | 0.45 |
11/29 | 630 | 630 | 630 | 630 | 0% | 300 | 46億4864万 | -6.25% | 35.98 | 0.46 |
11/28 | 630 | 630 | 630 | 630 | +0.16% | 2,200 | 46億4864万 | -6.67% | 35.98 | 0.46 |
11/27 | 629 | 629 | 629 | 629 | +0.16% | 100 | 46億4126万 | -7.09% | 35.92 | 0.46 |
11/26 | 625 | 628 | 621 | 628 | -0.32% | 1,600 | 46億3388万 | -7.78% | 35.87 | 0.46 |
11/25 | 639 | 639 | 629 | 630 | +0.16% | 1,400 | 46億4864万 | -8.03% | 35.98 | 0.46 |
11/22 | 629 | 630 | 620 | 629 | +1.29% | 4,600 | 46億4126万 | -8.58% | 35.92 | 0.46 |
11/21 | 660 | 660 | 621 | 621 | -2.97% | 4,400 | 45億8223万 | -10.65% | 35.47 | 0.45 |
11/20 | 650 | 650 | 640 | 640 | -1.54% | 3,800 | 47億2243万 | -8.96% | 36.55 | 0.47 |
11/19 | 650 | 650 | 649 | 650 | 0% | 1,500 | 47億9622万 | -8.45% | 37.12 | 0.47 |
11/18 | 735 | 735 | 650 | 650 | -3.7% | 10,700 | 47億9622万 | -9.22% | 37.12 | 0.47 |
11/15 | 675 | 675 | 675 | 675 | +0.3% | 400 | 49億8069万 | -6.51% | 38.55 | 0.49 |
11/14 | 675 | 675 | 666 | 673 | -0.3% | 400 | 49億6593万 | -7.55% | 38.44 | 0.49 |
11/13 | 675 | 675 | 674 | 675 | -0.44% | 2,500 | 49億8069万 | -7.91% | 38.55 | 0.49 |
11/11 | 705 | 705 | 678 | 678 | +0.44% | 1,600 | 50億282万 | -7.88% | 38.72 | 0.49 |
11/07 | 700 | 700 | 675 | 675 | -3.43% | 1,500 | 49億8069万 | -8.91% | 38.55 | 0.49 |
11/05 | 700 | 700 | 691 | 699 | -0.14% | 300 | 51億5778万 | -6.17% | 39.92 | 0.51 |
10/31 | 700 | 700 | 700 | 700 | 0% | 100 | 51億6516万 | -6.54% | 39.98 | 0.51 |
10/30 | 700 | 700 | 700 | 700 | -7.65% | 100 | 51億6516万 | -7.16% | 39.98 | 0.51 |
10/25 | 758 | 758 | 758 | 758 | +4.12% | 400 | 55億9313万 | 0% | 43.29 | 0.55 |
10/22 | 728 | 728 | 728 | 728 | +2.1% | 700 | 53億7176万 | -4.08% | 41.58 | 0.53 |
10/21 | 728 | 728 | 713 | 713 | +1.86% | 900 | 52億6108万 | -6.06% | 40.72 | 0.52 |
10/18 | 700 | 700 | 700 | 700 | +0.14% | 200 | 51億6516万 | -7.77% | 39.98 | 0.51 |
10/17 | 700 | 700 | 699 | 699 | 0% | 400 | 51億5778万 | -7.91% | 39.92 | 0.51 |
10/16 | 699 | 699 | 699 | 699 | 0% | 100 | 51億5778万 | -8.03% | 39.92 | 0.51 |
10/10 | 699 | 699 | 699 | 699 | +2.04% | 700 | 51億5778万 | -8.39% | 39.92 | 0.51 |
10/08 | 685 | 685 | 685 | 685 | -2.14% | 500 | 50億5447万 | -10.69% | 39.12 | 0.5 |
10/03 | 700 | 700 | 699 | 700 | -1.55% | 1,200 | 51億6516万 | -9.21% | 39.98 | 0.51 |
10/01 | 711 | 711 | 711 | 711 | -2.07% | 2,000 | 52億4632万 | -8.14% | 40.61 | 0.52 |
09/30 | 730 | 730 | 726 | 726 | +0.69% | 1,200 | 53億5700万 | -6.2% | 41.46 | 0.53 |
09/26 | 734 | 752 | 721 | 721 | -10.88% | 6,100 | 53億2011万 | -6.85% | 41.18 | 0.53 |
09/25 | 809 | 809 | 809 | 809 | +0.12% | 500 | 59億6944万 | +4.52% | 46.2 | 0.59 |
09/24 | 808 | 808 | 808 | 808 | +0.12% | 600 | 59億6207万 | +4.94% | 46.15 | 0.59 |
09/20 | 807 | 807 | 807 | 807 | +0.88% | 700 | 59億5469万 | +5.22% | 46.09 | 0.59 |
09/19 | 800 | 800 | 800 | 800 | -2.44% | 1,300 | 59億304万 | +4.85% | 45.69 | 0.58 |
09/12 | 820 | 820 | 820 | 820 | +0.61% | 100 | 60億5061万 | +8.04% | 46.83 | 0.6 |
09/11 | 815 | 815 | 815 | 815 | +1.88% | 400 | 60億1372万 | +8.09% | 46.54 | 0.59 |
09/10 | 798 | 800 | 798 | 800 | +5.26% | 700 | 59億304万 | +6.81% | 45.69 | 0.58 |
09/09 | 760 | 760 | 760 | 760 | -4.76% | 100 | 56億788万 | +1.88% | 43.4 | 0.55 |
08/26 | 798 | 798 | 798 | 798 | +5% | 400 | 58億8828万 | +6.68% | 45.57 | 0.58 |
08/22 | 761 | 761 | 760 | 760 | -7.32% | 200 | 56億788万 | +1.47% | 43.4 | 0.55 |
08/21 | 820 | 820 | 820 | 820 | -0.12% | 600 | 60億5061万 | +9.77% | 46.83 | 0.6 |
08/20 | 821 | 821 | 821 | 821 | +4.99% | 600 | 60億5799万 | +10.8% | 46.89 | 0.6 |
08/19 | 782 | 782 | 782 | 782 | 0% | 100 | 57億7022万 | +6.11% | 44.66 | 0.57 |
08/13 | 782 | 782 | 782 | 782 | +4.97% | 200 | 57億7022万 | +6.68% | 44.66 | 0.57 |
08/12 | 745 | 745 | 745 | 745 | +4.93% | 300 | 54億9720万 | +2.34% | 42.55 | 0.54 |