株価チャート
株価
4/24
- 前日 (4/23)
- 785
- 始値
- 785
- 高値
- 785
- 安値
- 783
- 終値 -0.13%
- 784
- 出来高 -45.68%
- 8,800
乖離率
- 株価(5日)
移動平均値 - 0%
784 - 株価(25日)
移動平均値 - +0.13%
783 - 出来高(5日)
移動平均値 - -46.01%
16,300
2013/11/26~2014/04/24
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 |
04/24 | 785 | 785 | 783 | 784 | -0.13% | 8,800 | 2億6891万 | +0.13% | 27.68 | 3.61 |
04/23 | 783 | 785 | 783 | 785 | +0.26% | 16,200 | 2億6925万 | +0.26% | 27.71 | 3.61 |
04/22 | 782 | 784 | 782 | 783 | 0% | 12,600 | 2億6856万 | 0% | 27.64 | 3.6 |
04/21 | 781 | 785 | 780 | 783 | -0.25% | 15,100 | 2億6856万 | 0% | 27.64 | 3.6 |
04/18 | 784 | 785 | 783 | 785 | -0.13% | 28,800 | 2億6925万 | +0.26% | 27.71 | 3.61 |
04/17 | 784 | 786 | 784 | 786 | +0.13% | 11,200 | 2億6959万 | +0.38% | 27.75 | 3.62 |
04/16 | 784 | 786 | 784 | 785 | -0.25% | 24,800 | 2億6925万 | +0.26% | 27.71 | 3.61 |
04/15 | 782 | 787 | 782 | 787 | +0.51% | 108,400 | 2億6994万 | +0.64% | 27.78 | 3.62 |
04/14 | 783 | 784 | 783 | 783 | -0.13% | 14,700 | 2億6856万 | +0.13% | 27.64 | 3.6 |
04/11 | 784 | 785 | 784 | 784 | 0% | 5,500 | 2億6891万 | +0.26% | 27.68 | 3.61 |
04/10 | 784 | 785 | 784 | 784 | 0% | 44,300 | 2億6891万 | +0.26% | 27.68 | 3.61 |
04/09 | 783 | 784 | 783 | 784 | +0.13% | 7,500 | 2億6891万 | +0.26% | 27.68 | 3.61 |
04/08 | 783 | 784 | 783 | 783 | 0% | 62,400 | 2億6856万 | +0.13% | 27.64 | 3.6 |
04/07 | 782 | 783 | 782 | 783 | 0% | 5,900 | 2億6856万 | +0.13% | 27.64 | 3.6 |
04/04 | 782 | 783 | 782 | 783 | +0.26% | 37,700 | 2億6856万 | +0.13% | 27.64 | 3.6 |
04/03 | 782 | 783 | 781 | 781 | -0.13% | 20,700 | 2億6788万 | 0% | 27.57 | 3.6 |
04/02 | 780 | 784 | 780 | 782 | +0.26% | 97,100 | 2億6822万 | +0.13% | 27.61 | 3.6 |
04/01 | 783 | 784 | 780 | 780 | -0.26% | 68,700 | 2億6754万 | -0.13% | 27.54 | 3.59 |
03/31 | 783 | 784 | 782 | 782 | -0.13% | 44,100 | 2億6822万 | 0% | 27.61 | 3.6 |
03/28 | 783 | 785 | 782 | 783 | 0% | 218,800 | 2億6856万 | +0.26% | 27.64 | 3.6 |
03/27 | 783 | 785 | 782 | 783 | -0.13% | 54,300 | 2億6856万 | +0.26% | 27.64 | 3.6 |
03/26 | 783 | 784 | 782 | 784 | +0.13% | 34,600 | 2億6891万 | +0.38% | 27.68 | 3.61 |
03/25 | 784 | 784 | 782 | 783 | +0.13% | 32,300 | 2億6856万 | +0.26% | 27.64 | 3.6 |
03/24 | 783 | 784 | 781 | 782 | 0% | 83,100 | 2億6822万 | +0.13% | 27.61 | 3.6 |
03/20 | 782 | 783 | 782 | 782 | 0% | 20,600 | 2億6822万 | +0.13% | 27.61 | 3.6 |
03/19 | 782 | 783 | 782 | 782 | 0% | 16,200 | 2億6822万 | +0.13% | 27.61 | 3.6 |
03/18 | 782 | 783 | 782 | 782 | +0.13% | 80,200 | 2億6822万 | +0.13% | 27.61 | 3.6 |
03/17 | 782 | 782 | 781 | 781 | 0% | 54,000 | 2億6788万 | 0% | 27.57 | 3.6 |
03/14 | 781 | 782 | 781 | 781 | 0% | 55,200 | 2億6788万 | 0% | 27.57 | 3.6 |
03/13 | 782 | 783 | 781 | 781 | 0% | 99,000 | 2億6788万 | 0% | 27.57 | 3.6 |
03/12 | 781 | 782 | 781 | 781 | 0% | 229,700 | 2億6788万 | +0.13% | 27.57 | 3.6 |
03/11 | 781 | 782 | 781 | 781 | 0% | 75,000 | 2億6788万 | +0.13% | 27.57 | 3.6 |
03/10 | 782 | 782 | 781 | 781 | -0.13% | 25,500 | 2億6788万 | +0.13% | 27.57 | 3.6 |
03/07 | 782 | 782 | 781 | 782 | 0% | 27,900 | 2億6822万 | +0.26% | 27.61 | 3.6 |
03/06 | 780 | 782 | 780 | 782 | +0.26% | 130,400 | 2億6822万 | +0.26% | 27.61 | 3.6 |
03/05 | 781 | 781 | 780 | 780 | 0% | 51,300 | 2億6754万 | 0% | 27.54 | 3.59 |
03/04 | 779 | 781 | 779 | 780 | +0.13% | 84,500 | 2億6754万 | 0% | 27.54 | 3.59 |
03/03 | 779 | 780 | 778 | 779 | -0.13% | 47,900 | 2億6719万 | -0.13% | 27.5 | 3.59 |
02/28 | 780 | 781 | 775 | 780 | -0.13% | 404,700 | 2億6754万 | 0% | 27.54 | 3.59 |
02/27 | 782 | 783 | 781 | 781 | 0% | 246,300 | 2億6788万 | +0.13% | 27.57 | 3.6 |
02/26 | 781 | 783 | 781 | 781 | -0.13% | 39,600 | 2億6788万 | +0.13% | 27.57 | 3.6 |
02/25 | 782 | 783 | 781 | 782 | 0% | 64,600 | 2億6822万 | +0.26% | 27.61 | 3.6 |
02/24 | 782 | 782 | 781 | 782 | +0.13% | 79,400 | 2億6822万 | +0.26% | 27.61 | 3.6 |
02/21 | 782 | 782 | 781 | 781 | +0.13% | 107,100 | 495億4050万 | +0.13% | 27.57 | 3.6 |
02/20 | 782 | 782 | 780 | 780 | 0% | 48,500 | 494億7707万 | 0% | 27.54 | 3.59 |
02/19 | 781 | 782 | 780 | 780 | 0% | 65,100 | 494億7707万 | 0% | 27.54 | 3.59 |
02/18 | 780 | 781 | 779 | 780 | 0% | 113,300 | 494億7707万 | 0% | 27.54 | 3.59 |
02/17 | 780 | 781 | 779 | 780 | +0.13% | 126,000 | 494億7707万 | 0% | 27.54 | 3.59 |
02/14 | 781 | 782 | 779 | 779 | -0.26% | 185,800 | 494億1364万 | -0.26% | 27.5 | 3.59 |
02/13 | 783 | 783 | 781 | 781 | -0.13% | 112,900 | 495億4050万 | 0% | 27.57 | 3.6 |
02/12 | 781 | 783 | 781 | 782 | +0.39% | 127,300 | 496億394万 | +0.13% | 27.61 | 3.6 |
02/10 | 781 | 782 | 779 | 779 | -0.13% | 141,900 | 494億1364万 | -0.26% | 27.5 | 3.59 |
02/07 | 780 | 781 | 779 | 780 | +0.13% | 90,100 | 494億7707万 | -0.13% | 27.54 | 3.59 |
02/06 | 778 | 780 | 778 | 779 | 0% | 63,300 | 494億1364万 | -0.26% | 27.5 | 3.59 |
02/05 | 779 | 780 | 778 | 779 | 0% | 173,000 | 494億1364万 | -0.26% | 27.5 | 3.59 |
02/04 | 780 | 783 | 778 | 779 | 0% | 289,000 | 494億1364万 | -0.26% | 27.5 | 3.59 |
02/03 | 778 | 783 | 778 | 779 | +0.39% | 142,400 | 494億1364万 | -0.26% | 27.5 | 3.59 |
01/31 | 778 | 783 | 776 | 776 | -1.02% | 237,600 | 492億2334万 | -0.64% | 27.39 | 3.57 |
01/30 | 777 | 784 | 775 | 784 | +1.16% | 452,500 | 497億3080万 | +0.38% | 27.68 | 3.61 |
01/29 | 777 | 778 | 774 | 775 | -0.26% | 299,600 | 491億5991万 | -0.77% | 27.36 | 3.57 |
01/28 | 778 | 780 | 777 | 777 | -0.38% | 182,100 | 492億8678万 | -0.64% | 27.43 | 3.58 |
01/27 | 782 | 782 | 780 | 780 | -0.13% | 808,700 | 494億7707万 | -0.26% | 27.54 | 3.59 |
01/24 | 783 | 783 | 768 | 781 | -0.13% | 852,800 | 495億4050万 | -0.13% | 27.57 | 3.6 |
01/23 | 783 | 784 | 782 | 782 | 0% | 420,100 | 496億394万 | +0.13% | 27.61 | 3.6 |
01/22 | 783 | 783 | 782 | 782 | 0% | 358,700 | 496億394万 | +0.77% | 27.61 | 3.6 |
01/21 | 783 | 783 | 782 | 782 | 0% | 370,000 | 494億8038万 | +1.3% | 27.61 | 3.6 |
01/20 | 782 | 783 | 781 | 782 | 0% | 898,800 | 494億8038万 | +1.82% | 27.61 | 3.6 |
01/17 | 784 | 784 | 782 | 782 | -0.13% | 1,127,400 | 494億8038万 | +2.49% | 27.61 | 3.6 |
01/16 | 784 | 784 | 783 | 783 | 0% | 360,200 | 495億4365万 | +3.43% | 27.64 | 3.6 |
01/15 | 784 | 784 | 783 | 783 | 0% | 911,700 | 495億4365万 | +4.12% | 27.64 | 3.6 |
01/14 | 784 | 784 | 783 | 783 | 0% | 649,800 | 495億4365万 | +4.96% | 27.64 | 3.6 |
01/10 | 783 | 784 | 783 | 783 | -0.13% | 329,200 | 495億4365万 | +5.67% | 27.64 | 3.6 |
01/09 | 783 | 784 | 783 | 784 | +0.13% | 399,400 | 496億693万 | +6.67% | 27.68 | 3.61 |
01/08 | 783 | 784 | 783 | 783 | 0% | 374,100 | 495億4365万 | +7.41% | 27.64 | 3.6 |
01/07 | 783 | 784 | 783 | 783 | 0% | 581,000 | 495億4365万 | +8.3% | 27.64 | 3.6 |
01/06 | 783 | 784 | 782 | 783 | +0.13% | 708,400 | 495億4365万 | +9.21% | 27.64 | 3.6 |
2013 |
12/30 | 783 | 783 | 782 | 782 | 0% | 460,600 | 496億394万 | +9.99% | 27.61 | 3.59 |
12/27 | 782 | 784 | 781 | 782 | +0.13% | 1,305,300 | 496億394万 | +10.92% | 27.61 | 3.59 |
12/26 | 781 | 782 | 780 | 781 | +0.13% | 711,900 | 495億4050万 | +11.73% | 27.57 | 3.59 |
12/25 | 780 | 782 | 780 | 780 | 0% | 1,661,100 | 494億7707万 | +12.72% | 27.54 | 3.58 |
12/24 | 781 | 782 | 780 | 780 | 0% | 1,483,600 | 494億7707万 | +13.87% | 27.54 | 3.58 |
12/20 | 781 | 782 | 780 | 780 | 0% | 993,000 | 493億3917万 | +14.87% | 27.54 | 3.57 |
12/19 | 781 | 782 | 778 | 780 | -0.13% | 2,344,800 | 493億3917万 | +16.24% | 27.54 | 3.57 |
12/18 | 782 | 783 | 780 | 781 | -0.13% | 4,216,400 | 494億242万 | +17.62% | 27.57 | 3.58 |
12/17 | 782 | 783 | 782 | 782 | 0% | 1,390,400 | 494億6568万 | +19.21% | 27.61 | 3.58 |
12/16 | 782 | 783 | 782 | 782 | 0% | 2,560,400 | 494億6568万 | +20.49% | 27.61 | 3.58 |
12/13 | 783 | 784 | 782 | 782 | +2.49% | 8,929,400 | 494億6568万 | +22% | 27.61 | 3.58 |
12/12 | 763 | 763 | 763 | 763 | +15.08% | 283,000 | 482億6383万 | +20.35% | 26.93 | 3.5 |
12/11 | 674 | 682 | 658 | 663 | -1.63% | 659,800 | 419億3829万 | +5.41% | 23.4 | 3.04 |
12/10 | 681 | 683 | 668 | 674 | -1.32% | 539,700 | 426億3410万 | +7.5% | 23.79 | 3.09 |
12/09 | 664 | 688 | 663 | 683 | +5.24% | 810,600 | 432億340万 | +9.28% | 24.11 | 3.13 |
12/06 | 647 | 651 | 635 | 649 | +0.31% | 403,200 | 410億5272万 | +4.34% | 22.91 | 2.97 |
12/05 | 639 | 656 | 639 | 647 | +0.47% | 558,200 | 409億2621万 | +4.19% | 22.84 | 2.97 |
12/04 | 636 | 649 | 635 | 644 | 0% | 428,600 | 407億3644万 | +3.87% | 22.73 | 2.95 |
12/03 | 643 | 650 | 637 | 644 | 0% | 410,600 | 407億3644万 | +3.87% | 22.73 | 2.95 |
12/02 | 636 | 645 | 630 | 644 | +1.58% | 380,100 | 407億3644万 | +3.87% | 22.73 | 2.95 |
11/29 | 636 | 641 | 630 | 634 | -0.31% | 324,600 | 401億389万 | +2.26% | 22.38 | 2.91 |
11/28 | 636 | 640 | 631 | 636 | 0% | 259,300 | 402億3040万 | +2.58% | 22.45 | 2.91 |
11/27 | 638 | 642 | 631 | 636 | -0.47% | 324,300 | 402億3040万 | +2.58% | 22.45 | 2.91 |
11/26 | 634 | 639 | 630 | 639 | +0.79% | 302,400 | 404億2016万 | +3.06% | 22.56 | 2.93 |