株価チャート
2013/09/04~2014/02/27
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 |
---|
2016 | 9/1, 株式併合 2.5→1 |
2014 |
02/27 | 330 | 335 | 330 | 335 | +1.52% | 2,000 | 27億9094万 | -2.33% | - | 0.26 |
02/24 | 333 | 333 | 330 | 330 | -3.65% | 800 | 27億4928万 | -4.07% | - | 0.26 |
02/20 | 333 | 343 | 333 | 343 | 0% | 1,200 | 28億5342万 | -0.44% | - | 0.27 |
02/18 | 343 | 343 | 343 | 343 | +3.01% | 400 | 28億5342万 | -0.44% | - | 0.27 |
02/14 | 340 | 340 | 333 | 333 | -2.92% | 2,800 | 27億7011万 | -3.34% | - | 0.26 |
02/13 | 345 | 345 | 343 | 343 | -3.52% | 1,200 | 28億5342万 | -0.44% | - | 0.27 |
02/12 | 355 | 355 | 353 | 355 | +2.9% | 4,400 | 29億5756万 | +3.5% | - | 0.28 |
02/10 | 335 | 360 | 335 | 345 | +3.76% | 12,000 | 28億7425万 | +0.88% | - | 0.27 |
02/07 | 333 | 333 | 333 | 333 | +2.31% | 400 | 27億7011万 | -2.21% | - | 0.26 |
02/05 | 328 | 328 | 325 | 325 | -2.99% | 2,400 | 27億762万 | -4.41% | - | 0.25 |
02/04 | 333 | 335 | 318 | 335 | -0.74% | 6,000 | 27億9094万 | -1.18% | - | 0.26 |
02/03 | 333 | 338 | 333 | 338 | -1.46% | 2,400 | 28億1176万 | -0.15% | - | 0.26 |
01/31 | 350 | 350 | 343 | 343 | -3.52% | 800 | 28億5342万 | +1.33% | - | 0.27 |
01/29 | 338 | 355 | 338 | 355 | +5.19% | 2,800 | 29億5756万 | +5.34% | - | 0.28 |
01/28 | 338 | 348 | 338 | 338 | 0% | 4,000 | 28億1176万 | +0.75% | - | 0.26 |
01/27 | 338 | 338 | 335 | 338 | -2.17% | 2,800 | 28億1176万 | +0.75% | - | 0.26 |
01/24 | 348 | 348 | 343 | 345 | -0.72% | 4,000 | 28億7425万 | +3.29% | - | 0.27 |
01/23 | 350 | 350 | 348 | 348 | 0% | 1,200 | 28億9507万 | +4.04% | - | 0.27 |
01/22 | 353 | 353 | 348 | 348 | 0% | 2,400 | 28億9507万 | +4.35% | - | 0.27 |
01/21 | 363 | 373 | 348 | 348 | -4.14% | 9,200 | 28億9507万 | +4.67% | - | 0.27 |
01/20 | 350 | 365 | 348 | 363 | +4.32% | 8,400 | 30億2004万 | +9.52% | - | 0.28 |
01/17 | 348 | 348 | 348 | 348 | 0% | 1,600 | 28億9507万 | +5.3% | - | 0.27 |
01/16 | 348 | 350 | 345 | 348 | +0.72% | 3,600 | 28億9507万 | +5.62% | - | 0.27 |
01/15 | 350 | 350 | 343 | 345 | -1.43% | 6,400 | 28億7425万 | +5.18% | - | 0.27 |
01/14 | 353 | 353 | 345 | 350 | -2.1% | 4,800 | 29億1590万 | +7.03% | - | 0.27 |
01/10 | 350 | 358 | 343 | 358 | +2.14% | 14,000 | 29億7839万 | +9.66% | - | 0.28 |
01/09 | 340 | 350 | 340 | 350 | +4.48% | 9,600 | 29億1590万 | +7.69% | - | 0.27 |
01/08 | 333 | 340 | 333 | 335 | -2.19% | 4,000 | 27億9094万 | +3.4% | - | 0.26 |
01/07 | 330 | 343 | 330 | 343 | +3.01% | 9,600 | 28億5342万 | +6.04% | - | 0.27 |
01/06 | 323 | 333 | 323 | 333 | +3.1% | 4,800 | 27億7011万 | +3.26% | - | 0.26 |
2013 |
12/30 | 323 | 325 | 318 | 323 | +0.78% | 7,600 | 26億8680万 | +0.16% | - | 0.25 |
12/27 | 310 | 320 | 310 | 320 | +4.07% | 6,400 | 26億6597万 | -0.62% | - | 0.25 |
12/26 | 318 | 320 | 308 | 308 | -1.6% | 4,000 | 25億6183万 | -4.5% | - | 0.24 |
12/25 | 310 | 313 | 310 | 313 | +0.81% | 6,800 | 26億348万 | -3.25% | - | 0.24 |
12/24 | 315 | 318 | 308 | 310 | -2.36% | 11,200 | 25億8266万 | -4.02% | - | 0.24 |
12/20 | 313 | 318 | 313 | 318 | 0% | 5,200 | 26億4514万 | -2.01% | - | 0.25 |
12/19 | 318 | 318 | 315 | 318 | -0.78% | 4,800 | 26億4514万 | -2.01% | - | 0.25 |
12/18 | 323 | 323 | 318 | 320 | -0.78% | 6,400 | 26億6597万 | -1.23% | - | 0.25 |
12/17 | 323 | 323 | 320 | 323 | -0.77% | 4,800 | 26億8680万 | -0.77% | - | 0.25 |
12/16 | 325 | 325 | 325 | 325 | -0.76% | 2,800 | 27億762万 | 0% | - | 0.25 |
12/13 | 328 | 328 | 328 | 328 | +0.77% | 400 | 27億2845万 | +0.77% | - | 0.26 |
12/12 | 328 | 328 | 325 | 325 | 0% | 2,000 | 27億762万 | 0% | - | 0.25 |
12/11 | 325 | 325 | 325 | 325 | -0.76% | 400 | 27億762万 | 0% | - | 0.25 |
12/10 | 328 | 328 | 325 | 328 | +0.77% | 18,000 | 27億2845万 | +0.77% | - | 0.26 |
12/09 | 328 | 333 | 325 | 325 | -0.76% | 8,000 | 27億762万 | 0% | - | 0.25 |
12/06 | 328 | 328 | 328 | 328 | +0.77% | 2,400 | 27億2845万 | +0.77% | - | 0.26 |
12/05 | 325 | 325 | 325 | 325 | 0% | 4,400 | 27億762万 | 0% | - | 0.25 |
12/04 | 328 | 328 | 323 | 325 | 0% | 4,400 | 27億762万 | 0% | - | 0.25 |
12/03 | 328 | 328 | 325 | 325 | 0% | 9,600 | 27億762万 | 0% | - | 0.25 |
12/02 | 323 | 325 | 323 | 325 | +1.56% | 2,400 | 27億762万 | 0% | - | 0.25 |
11/29 | 323 | 323 | 320 | 320 | -1.54% | 4,000 | 26億6597万 | -1.54% | - | 0.25 |
11/28 | 323 | 325 | 323 | 325 | +1.56% | 2,000 | 27億762万 | 0% | - | 0.25 |
11/27 | 320 | 320 | 320 | 320 | -1.54% | 1,200 | 26億6597万 | -1.54% | - | 0.25 |
11/26 | 320 | 325 | 320 | 325 | +0.78% | 800 | 27億762万 | 0% | - | 0.25 |
11/25 | 323 | 323 | 323 | 323 | 0% | 800 | 26億8680万 | -0.77% | - | 0.25 |
11/22 | 320 | 323 | 320 | 323 | -0.77% | 4,000 | 26億8680万 | -0.77% | - | 0.25 |
11/21 | 323 | 325 | 323 | 325 | 0% | 2,400 | 27億762万 | 0% | - | 0.25 |
11/19 | 323 | 325 | 323 | 325 | +0.78% | 2,800 | 27億762万 | 0% | - | 0.25 |
11/18 | 325 | 325 | 318 | 323 | -1.53% | 8,000 | 26億8680万 | -0.77% | - | 0.25 |
11/15 | 328 | 328 | 328 | 328 | +0.77% | 400 | 27億2845万 | +0.77% | - | 0.26 |
11/14 | 325 | 325 | 325 | 325 | 0% | 400 | 27億762万 | 0% | - | 0.25 |
11/13 | 325 | 325 | 325 | 325 | +0.78% | 2,400 | 27億762万 | 0% | - | 0.25 |
11/12 | 323 | 323 | 323 | 323 | 0% | 3,600 | 26億8680万 | -1.07% | - | 0.25 |
11/11 | 333 | 333 | 323 | 323 | -3.01% | 9,600 | 26億8680万 | -1.38% | - | 0.25 |
11/08 | 325 | 340 | 325 | 333 | +1.53% | 17,200 | 27億7011万 | +1.68% | - | 0.26 |
11/07 | 328 | 328 | 325 | 328 | +1.55% | 2,000 | 27億2845万 | +0.15% | - | 0.26 |
11/06 | 323 | 323 | 323 | 323 | -1.53% | 2,000 | 26億8680万 | -1.38% | - | 0.25 |
11/05 | 325 | 328 | 325 | 328 | +0.77% | 6,000 | 27億2845万 | +0.15% | - | 0.26 |
11/01 | 328 | 328 | 323 | 325 | -0.76% | 4,000 | 27億762万 | -0.61% | - | 0.25 |
10/31 | 328 | 328 | 328 | 328 | -0.76% | 400 | 27億2845万 | +0.15% | - | 0.26 |
10/30 | 328 | 330 | 328 | 330 | +0.76% | 2,400 | 27億4928万 | +0.92% | - | 0.26 |
10/29 | 325 | 328 | 323 | 328 | +1.55% | 3,600 | 27億2845万 | +0.15% | - | 0.26 |
10/25 | 323 | 323 | 323 | 323 | 0% | 1,600 | 26億8680万 | -1.38% | - | 0.25 |
10/23 | 323 | 323 | 323 | 323 | 0% | 400 | 26億8680万 | -1.38% | - | 0.25 |
10/22 | 325 | 328 | 323 | 323 | 0% | 2,400 | 26億8680万 | -1.38% | - | 0.25 |
10/21 | 320 | 323 | 320 | 323 | +0.78% | 800 | 26億8680万 | -1.38% | - | 0.25 |
10/18 | 323 | 323 | 320 | 320 | -0.78% | 5,600 | 26億6597万 | -2.14% | - | 0.25 |
10/17 | 328 | 328 | 323 | 323 | -0.77% | 1,200 | 26億8680万 | -1.38% | - | 0.25 |
10/15 | 325 | 325 | 325 | 325 | +0.78% | 400 | 27億762万 | -0.61% | - | 0.25 |
10/11 | 323 | 323 | 323 | 323 | -1.53% | 400 | 26億8680万 | -1.38% | - | 0.25 |
10/10 | 328 | 328 | 328 | 328 | -0.76% | 4,000 | 27億2845万 | +0.46% | - | 0.26 |
10/09 | 323 | 330 | 323 | 330 | +3.13% | 1,200 | 27億4928万 | +1.23% | - | 0.26 |
10/08 | 318 | 320 | 318 | 320 | 0% | 2,000 | 26億6597万 | -1.84% | - | 0.25 |
10/07 | 325 | 325 | 320 | 320 | -3.03% | 2,400 | 26億6597万 | -1.84% | - | 0.25 |
10/04 | 330 | 330 | 330 | 330 | -0.75% | 1,200 | 27億4928万 | +1.23% | - | 0.26 |
10/03 | 333 | 333 | 333 | 333 | -3.62% | 1,200 | 27億7011万 | +2.31% | - | 0.26 |
10/02 | 345 | 345 | 345 | 345 | +2.99% | 2,000 | 28億7425万 | +6.15% | - | 0.27 |
10/01 | 335 | 335 | 335 | 335 | +0.75% | 800 | 27億9094万 | +3.4% | - | 0.26 |
09/30 | 328 | 333 | 328 | 333 | +1.53% | 2,000 | 27億7011万 | +2.94% | - | 0.26 |
09/27 | 328 | 328 | 328 | 328 | +0.77% | 400 | 27億2845万 | +1.39% | - | 0.26 |
09/26 | 325 | 325 | 325 | 325 | -1.52% | 800 | 27億762万 | +0.62% | - | 0.25 |
09/25 | 330 | 330 | 330 | 330 | 0% | 800 | 27億4928万 | +2.17% | - | 0.26 |
09/20 | 328 | 330 | 328 | 330 | 0% | 2,800 | 27億4928万 | +2.17% | - | 0.26 |
09/19 | 328 | 330 | 328 | 330 | +0.76% | 1,200 | 27億4928万 | +2.17% | - | 0.26 |
09/18 | 328 | 330 | 328 | 328 | +0.77% | 1,600 | 27億2845万 | +1.71% | - | 0.26 |
09/12 | 325 | 325 | 325 | 325 | -2.26% | 1,600 | 27億762万 | +0.62% | - | 0.25 |
09/10 | 333 | 333 | 325 | 333 | +1.53% | 4,800 | 27億7011万 | +3.26% | - | 0.26 |
09/09 | 325 | 328 | 325 | 328 | +2.34% | 1,600 | 27億2845万 | +1.71% | - | 0.26 |
09/05 | 320 | 320 | 320 | 320 | 0% | 800 | 26億6597万 | -0.62% | - | 0.25 |
09/04 | 320 | 320 | 320 | 320 | -0.78% | 1,200 | 26億6597万 | -0.62% | - | 0.25 |