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 | 721 | 729 | 720 | 724 | +0.56% | 35,000 | 163億6989万 | -2.56% | - | 1.17 |
03/28 | 719 | 722 | 717 | 720 | +0.28% | 29,000 | 162億7945万 | -3.23% | - | 1.17 |
03/27 | 719 | 721 | 707 | 718 | -3.23% | 173,000 | 162億3423万 | -3.62% | - | 1.16 |
03/26 | 748 | 749 | 742 | 742 | -0.4% | 255,000 | 167億7688万 | -0.54% | - | 1.2 |
03/25 | 742 | 746 | 741 | 745 | +1.09% | 76,000 | 168億4471万 | -0.13% | - | 1.21 |
03/24 | 728 | 742 | 728 | 737 | +1.24% | 46,000 | 166億6383万 | -1.07% | - | 1.19 |
03/20 | 735 | 740 | 728 | 728 | -2.28% | 86,000 | 164億6034万 | -2.28% | - | 1.18 |
03/19 | 749 | 749 | 744 | 745 | +0.13% | 22,000 | 168億4471万 | -0.13% | - | 1.21 |
03/18 | 743 | 746 | 742 | 744 | +0.13% | 39,000 | 168億2210万 | -0.27% | - | 1.21 |
03/17 | 750 | 751 | 743 | 743 | -1.2% | 33,000 | 167億9949万 | -0.4% | - | 1.2 |
03/14 | 755 | 757 | 751 | 752 | -0.53% | 69,000 | 170億298万 | +0.94% | - | 1.22 |
03/13 | 759 | 759 | 756 | 756 | 0% | 13,000 | 170億9343万 | +1.61% | - | 1.23 |
03/12 | 757 | 757 | 754 | 756 | -0.13% | 25,000 | 170億9343万 | +1.89% | - | 1.23 |
03/11 | 757 | 759 | 755 | 757 | +0.13% | 19,000 | 171億1604万 | +2.3% | - | 1.23 |
03/10 | 755 | 757 | 755 | 756 | +0.53% | 18,000 | 170億9343万 | +2.3% | - | 1.23 |
03/07 | 750 | 754 | 749 | 752 | +0.8% | 17,000 | 170億298万 | +1.9% | - | 1.22 |
03/06 | 742 | 747 | 741 | 746 | +0.27% | 11,000 | 168億6732万 | +1.22% | - | 1.21 |
03/05 | 743 | 746 | 743 | 744 | +0.27% | 16,000 | 168億2210万 | +0.95% | - | 1.21 |
03/04 | 744 | 745 | 742 | 742 | +0.13% | 16,000 | 167億7688万 | +0.82% | - | 1.2 |
03/03 | 745 | 745 | 737 | 741 | -0.54% | 23,000 | 167億5427万 | +0.82% | - | 1.2 |
02/28 | 746 | 748 | 745 | 745 | -0.13% | 15,000 | 168億4471万 | +1.36% | - | 1.21 |
02/27 | 750 | 750 | 746 | 746 | -0.27% | 18,000 | 168億6732万 | +1.63% | - | 1.21 |
02/26 | 753 | 754 | 748 | 748 | -0.53% | 20,000 | 169億1254万 | +1.77% | - | 1.21 |
02/25 | 750 | 753 | 747 | 752 | +0.67% | 20,000 | 170億298万 | +2.31% | - | 1.22 |
02/24 | 744 | 749 | 741 | 747 | +0.67% | 23,000 | 168億8993万 | +1.63% | - | 1.21 |
02/21 | 740 | 742 | 739 | 742 | +0.54% | 9,000 | 167億7688万 | +1.09% | - | 1.2 |
02/20 | 744 | 744 | 738 | 738 | -0.4% | 10,000 | 166億8644万 | +0.68% | - | 1.2 |
02/19 | 741 | 744 | 741 | 741 | +0.27% | 12,000 | 167億5427万 | +1.23% | - | 1.2 |
02/18 | 737 | 740 | 735 | 739 | 0% | 13,000 | 167億905万 | +1.09% | - | 1.2 |
02/17 | 738 | 739 | 733 | 739 | +0.54% | 16,000 | 167億905万 | +1.23% | - | 1.2 |
02/14 | 738 | 741 | 734 | 735 | -0.41% | 13,000 | 166億1861万 | +0.82% | - | 1.19 |
02/13 | 736 | 739 | 736 | 738 | -0.54% | 24,000 | 166億8644万 | +1.37% | - | 1.2 |
02/12 | 745 | 745 | 741 | 742 | -0.13% | 20,000 | 167億7688万 | +2.06% | - | 1.2 |
02/10 | 740 | 744 | 739 | 743 | +0.95% | 13,000 | 167億9949万 | +2.34% | - | 1.2 |
02/07 | 733 | 739 | 733 | 736 | +2.51% | 17,000 | 166億4122万 | +1.66% | - | 1.19 |
02/06 | 718 | 725 | 712 | 718 | +1.41% | 29,000 | 162億3423万 | -0.69% | - | 1.16 |
02/05 | 712 | 726 | 707 | 708 | +0.71% | 33,000 | 160億813万 | -1.94% | - | 1.15 |
02/04 | 715 | 715 | 701 | 703 | -3.3% | 62,000 | 158億9508万 | -2.5% | - | 1.14 |
02/03 | 730 | 730 | 727 | 727 | -1.09% | 21,000 | 164億3773万 | +0.97% | - | 1.18 |
01/31 | 734 | 737 | 731 | 735 | +0.68% | 19,000 | 166億1861万 | +2.23% | - | 1.19 |
01/30 | 735 | 735 | 730 | 730 | -0.68% | 23,000 | 165億556万 | +1.81% | - | 1.18 |
01/29 | 730 | 740 | 730 | 735 | +1.52% | 21,000 | 166億1861万 | +2.8% | - | 1.19 |
01/28 | 724 | 730 | 723 | 724 | +0.14% | 27,000 | 163億6989万 | +1.54% | - | 1.17 |
01/27 | 729 | 731 | 723 | 723 | -0.96% | 24,000 | 163億4728万 | +1.69% | - | 1.17 |
01/24 | 735 | 737 | 730 | 730 | -1.22% | 27,000 | 165億556万 | +2.82% | - | 1.18 |
01/23 | 753 | 755 | 736 | 739 | -2.25% | 40,000 | 167億905万 | +4.38% | - | 1.2 |
01/22 | 757 | 758 | 756 | 756 | -0.13% | 18,000 | 170億9343万 | +7.08% | - | 1.23 |
01/21 | 743 | 765 | 743 | 757 | +2.02% | 35,000 | 171億1604万 | +7.53% | - | 1.23 |
01/20 | 733 | 744 | 733 | 742 | +1.92% | 30,000 | 167億7688万 | +5.85% | - | 1.2 |
01/17 | 725 | 729 | 725 | 728 | +0.55% | 20,000 | 164億6034万 | +4.3% | - | 1.18 |
01/16 | 719 | 725 | 719 | 724 | +0.7% | 32,000 | 163億6989万 | +3.87% | - | 1.17 |
01/15 | 714 | 720 | 714 | 719 | +0.7% | 17,000 | 162億5684万 | +3.45% | - | 1.17 |
01/14 | 711 | 715 | 711 | 714 | 0% | 21,000 | 161億4379万 | +3.03% | - | 1.16 |
01/10 | 714 | 715 | 711 | 714 | 0% | 26,000 | 161億4379万 | +3.18% | - | 1.16 |
01/09 | 713 | 714 | 712 | 714 | +0.28% | 14,000 | 161億4379万 | +3.33% | - | 1.16 |
01/08 | 705 | 712 | 705 | 712 | +0.99% | 16,000 | 160億9857万 | +3.34% | - | 1.15 |
01/07 | 709 | 709 | 705 | 705 | -0.42% | 19,000 | 159億4030万 | +2.47% | - | 1.14 |
01/06 | 709 | 709 | 705 | 708 | 0% | 26,000 | 160億813万 | +3.21% | - | 1.15 |
2013 |
12/30 | 705 | 709 | 702 | 708 | +0.71% | 40,000 | 160億813万 | +3.36% | - | 1.15 |
12/27 | 689 | 703 | 689 | 703 | +1.59% | 41,000 | 158億9508万 | +2.78% | - | 1.14 |
12/26 | 687 | 695 | 687 | 692 | +1.47% | 27,000 | 156億4636万 | +1.47% | - | 1.12 |
12/25 | 683 | 685 | 681 | 682 | -0.29% | 53,000 | 154億2026万 | 0% | - | 1.11 |
12/24 | 685 | 687 | 684 | 684 | -0.15% | 57,000 | 154億6548万 | +0.44% | - | 1.11 |
12/20 | 685 | 688 | 685 | 685 | -0.15% | 32,000 | 154億8809万 | +0.59% | - | 1.11 |
12/19 | 687 | 691 | 686 | 686 | 0% | 37,000 | 155億1070万 | +0.88% | - | 1.11 |
12/18 | 688 | 690 | 686 | 686 | -0.29% | 34,000 | 155億1070万 | +1.03% | - | 1.11 |
12/17 | 690 | 690 | 687 | 688 | +0.29% | 14,000 | 155億5592万 | +1.47% | - | 1.12 |
12/16 | 692 | 692 | 686 | 686 | -0.15% | 23,000 | 155億1070万 | +1.33% | - | 1.11 |
12/13 | 685 | 689 | 685 | 687 | -0.29% | 51,000 | 155億3331万 | +1.48% | - | 1.11 |
12/12 | 688 | 693 | 688 | 689 | +0.15% | 15,000 | 155億7853万 | +1.77% | - | 1.12 |
12/11 | 692 | 694 | 687 | 688 | 0% | 18,000 | 155億5592万 | +1.62% | - | 1.12 |
12/10 | 687 | 690 | 685 | 688 | +0.44% | 16,000 | 155億5592万 | +1.62% | - | 1.12 |
12/09 | 685 | 689 | 685 | 685 | +0.15% | 19,000 | 154億8809万 | +1.18% | - | 1.11 |
12/06 | 683 | 684 | 681 | 684 | +0.15% | 15,000 | 154億6548万 | +1.18% | - | 1.11 |
12/05 | 681 | 685 | 681 | 683 | +0.29% | 14,000 | 154億4287万 | +1.04% | - | 1.11 |
12/04 | 681 | 685 | 681 | 681 | -0.29% | 17,000 | 153億9765万 | +0.74% | - | 1.1 |
12/03 | 682 | 684 | 680 | 683 | +0.59% | 26,000 | 154億4287万 | +1.04% | - | 1.11 |
12/02 | 679 | 682 | 676 | 679 | +0.3% | 48,000 | 153億5243万 | +0.44% | - | 1.1 |
11/29 | 676 | 685 | 674 | 677 | +0.3% | 58,000 | 153億721万 | +0.15% | - | 1.1 |
11/28 | 678 | 679 | 675 | 675 | -0.15% | 24,000 | 152億6199万 | -0.15% | - | 1.09 |
11/27 | 678 | 678 | 676 | 676 | 0% | 10,000 | 152億8460万 | 0% | - | 1.1 |
11/26 | 675 | 677 | 672 | 676 | +0.45% | 14,000 | 152億8460万 | 0% | - | 1.1 |
11/25 | 673 | 676 | 673 | 673 | 0% | 16,000 | 152億1677万 | -0.44% | - | 1.09 |
11/22 | 675 | 677 | 673 | 673 | -0.3% | 24,000 | 152億1677万 | -0.44% | - | 1.09 |
11/21 | 674 | 676 | 674 | 675 | +0.15% | 30,000 | 152億6199万 | -0.15% | - | 1.09 |
11/20 | 672 | 675 | 672 | 674 | +0.3% | 19,000 | 152億3938万 | -0.15% | - | 1.09 |
11/19 | 670 | 672 | 670 | 672 | +0.3% | 9,000 | 151億9416万 | -0.44% | - | 1.09 |
11/18 | 670 | 674 | 670 | 670 | +0.3% | 18,000 | 151億4894万 | -0.74% | - | 1.09 |
11/15 | 666 | 673 | 666 | 668 | +0.6% | 23,000 | 151億371万 | -0.89% | - | 1.08 |
11/14 | 665 | 675 | 663 | 664 | 0% | 29,000 | 150億1327万 | -1.48% | - | 1.08 |
11/13 | 661 | 670 | 661 | 664 | +0.3% | 22,000 | 150億1327万 | -1.34% | - | 1.08 |
11/12 | 670 | 676 | 662 | 662 | -3.22% | 79,000 | 149億6805万 | -1.63% | - | 1.07 |
11/11 | 689 | 689 | 684 | 684 | 0% | 13,000 | 154億6548万 | +1.48% | - | 1.11 |
11/08 | 684 | 686 | 682 | 684 | 0% | 17,000 | 154億6548万 | +1.48% | - | 1.11 |
11/07 | 687 | 687 | 684 | 684 | -0.58% | 8,000 | 154億6548万 | +1.48% | - | 1.11 |
11/06 | 680 | 690 | 680 | 688 | +0.88% | 17,000 | 155億5592万 | +2.08% | - | 1.12 |
11/05 | 686 | 687 | 682 | 682 | +0.29% | 15,000 | 154億2026万 | +1.19% | - | 1.11 |
11/01 | 679 | 684 | 679 | 680 | +0.15% | 10,000 | 153億7504万 | +0.89% | - | 1.1 |
10/31 | 677 | 686 | 677 | 679 | +0.44% | 14,000 | 153億5243万 | +0.59% | - | 1.1 |
10/30 | 682 | 685 | 672 | 676 | -0.59% | 33,000 | 152億8460万 | 0% | - | 1.1 |