株価チャート
2013/09/13～2014/03/31
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 | 707 | 707 | 707 | 707 | -7.58% | 3,000 | 90億3546万 | -7.46% | 11.53 | 0.84 |
| 03/26 | 765 | 765 | 765 | 765 | +0.66% | 2,000 | 97億7670万 | 0% | 12.47 | 0.91 |
| 03/25 | 800 | 800 | 758 | 760 | -2.44% | 4,000 | 97億1280万 | -0.78% | 12.39 | 0.9 |
| 03/24 | 776 | 779 | 776 | 779 | +3.87% | 2,000 | 99億5562万 | +1.7% | 12.7 | 0.92 |
| 03/20 | 755 | 755 | 750 | 750 | -1.32% | 2,000 | 95億8500万 | -2.09% | 12.23 | 0.89 |
| 03/19 | 771 | 771 | 760 | 760 | 0% | 2,000 | 97億1280万 | -1.17% | 12.39 | 0.9 |
| 03/18 | 760 | 760 | 760 | 760 | 0% | 1,000 | 97億1280万 | -1.43% | 12.39 | 0.9 |
| 03/12 | 757 | 760 | 757 | 760 | +1.33% | 3,000 | 97億1280万 | -1.68% | 12.39 | 0.9 |
| 03/10 | 750 | 750 | 750 | 750 | +0.13% | 1,000 | 95億8500万 | -3.23% | 12.23 | 0.89 |
| 03/06 | 753 | 753 | 741 | 749 | -1.19% | 7,000 | 95億7222万 | -3.73% | 12.21 | 0.89 |
| 03/05 | 753 | 758 | 750 | 758 | -1.3% | 5,000 | 96億8724万 | -2.82% | 12.36 | 0.9 |
| 03/03 | 764 | 769 | 764 | 768 | +0.39% | 5,000 | 98億1504万 | -1.79% | 12.52 | 0.91 |
| 02/27 | 760 | 765 | 760 | 765 | +0.66% | 3,000 | 97億7670万 | -2.42% | 12.47 | 0.91 |
| 02/26 | 755 | 760 | 755 | 760 | 0% | 3,000 | 97億1280万 | -3.31% | 12.39 | 0.9 |
| 02/25 | 755 | 760 | 751 | 760 | 0% | 4,000 | 97億1280万 | -3.43% | 12.39 | 0.9 |
| 02/24 | 760 | 760 | 760 | 760 | -0.78% | 1,000 | 97億1280万 | -3.43% | 12.39 | 0.9 |
| 02/21 | 766 | 766 | 766 | 766 | +0.39% | 1,000 | 97億8948万 | -2.79% | 12.49 | 0.91 |
| 02/20 | 763 | 763 | 763 | 763 | -3.9% | 2,000 | 97億5114万 | -3.05% | 12.44 | 0.9 |
| 02/18 | 794 | 794 | 794 | 794 | -0.13% | 1,000 | 101億4732万 | +0.89% | 12.95 | 0.94 |
| 02/17 | 795 | 795 | 795 | 795 | +6% | 1,000 | 101億6010万 | +1.27% | 12.96 | 0.94 |
| 02/14 | 765 | 765 | 750 | 750 | -5.18% | 3,000 | 95億8500万 | -4.21% | 12.23 | 0.89 |
| 02/13 | 791 | 791 | 791 | 791 | +1.93% | 1,000 | 101億898万 | +1.02% | 12.9 | 0.94 |
| 02/12 | 794 | 794 | 773 | 776 | -0.51% | 3,000 | 99億1728万 | -0.51% | 12.65 | 0.92 |
| 02/10 | 794 | 795 | 780 | 780 | +1.3% | 5,000 | 99億6840万 | +0.39% | 12.72 | 0.92 |
| 02/07 | 759 | 770 | 759 | 770 | +3.36% | 4,000 | 98億4060万 | -0.52% | 12.55 | 0.91 |
| 02/06 | 788 | 788 | 740 | 745 | -5.46% | 8,000 | 95億2110万 | -3.37% | 12.15 | 0.88 |
| 02/05 | 788 | 788 | 788 | 788 | +6.06% | 1,000 | 100億7064万 | +2.47% | 12.85 | 0.93 |
| 02/04 | 800 | 800 | 741 | 743 | -7.13% | 4,000 | 94億9554万 | -2.88% | 12.11 | 0.88 |
| 02/03 | 809 | 809 | 800 | 800 | -1.23% | 2,000 | 102億2400万 | +4.99% | 13.04 | 0.95 |
| 01/30 | 810 | 810 | 809 | 810 | 0% | 6,000 | 103億5180万 | +7% | 13.21 | 0.96 |
| 01/29 | 820 | 820 | 810 | 810 | -0.61% | 5,000 | 103億5180万 | +7.71% | 13.21 | 0.96 |
| 01/28 | 814 | 815 | 814 | 815 | +0.12% | 4,000 | 104億1570万 | +9.1% | 13.29 | 0.97 |
| 01/27 | 811 | 814 | 805 | 814 | +0.12% | 7,000 | 104億292万 | +9.85% | 13.27 | 0.96 |
| 01/24 | 798 | 813 | 798 | 813 | -0.61% | 2,000 | 103億9014万 | +10.46% | 13.26 | 0.96 |
| 01/23 | 800 | 818 | 800 | 818 | +2.89% | 4,000 | 104億5404万 | +12.05% | 13.34 | 0.97 |
| 01/22 | 795 | 795 | 795 | 795 | -2.45% | 1,000 | 101億6010万 | +9.66% | 12.96 | 0.94 |
| 01/21 | 818 | 820 | 815 | 815 | 0% | 3,000 | 104億1570万 | +13.04% | 13.29 | 0.97 |
| 01/20 | 782 | 815 | 782 | 815 | +4.49% | 4,000 | 104億1570万 | +13.83% | 13.29 | 0.97 |
| 01/17 | 779 | 781 | 779 | 780 | +0.13% | 9,000 | 99億6840万 | +9.86% | 12.72 | 0.92 |
| 01/16 | 762 | 780 | 762 | 779 | +0.91% | 9,000 | 99億5562万 | +10.5% | 12.7 | 0.92 |
| 01/15 | 760 | 775 | 760 | 772 | +2.39% | 3,000 | 98億6616万 | +10.13% | 12.59 | 0.92 |
| 01/14 | 751 | 755 | 751 | 754 | +0.4% | 6,000 | 96億3612万 | +8.33% | 12.29 | 0.89 |
| 01/10 | 750 | 751 | 749 | 751 | +0.94% | 7,000 | 95億9778万 | +8.53% | 12.24 | 0.89 |
| 01/09 | 738 | 744 | 738 | 744 | +0.81% | 11,000 | 95億832万 | +8.14% | 12.13 | 0.88 |
| 01/08 | 750 | 750 | 738 | 738 | -1.6% | 9,000 | 94億3164万 | +7.89% | 12.03 | 0.87 |
| 01/07 | 721 | 750 | 721 | 750 | +4.31% | 7,000 | 95億8500万 | +10.29% | 12.23 | 0.89 |
| 01/06 | 724 | 728 | 719 | 719 | +0.42% | 12,000 | 91億8882万 | +6.36% | 11.72 | 0.85 |
| 2013 |
| 12/30 | 707 | 717 | 702 | 716 | +1.27% | 7,000 | 91億5048万 | +6.39% | 11.67 | 0.85 |
| 12/27 | 721 | 721 | 702 | 707 | +1.58% | 4,000 | 90億3546万 | +5.52% | 11.53 | 0.84 |
| 12/26 | 682 | 699 | 682 | 696 | +2.2% | 5,000 | 88億9488万 | +4.19% | 11.35 | 0.83 |
| 12/25 | 681 | 689 | 681 | 681 | +0.15% | 8,000 | 87億318万 | +2.25% | 11.1 | 0.81 |
| 12/24 | 700 | 700 | 678 | 680 | +0.29% | 16,000 | 86億9040万 | +2.41% | 11.09 | 0.81 |
| 12/20 | 688 | 688 | 678 | 678 | -1.02% | 8,000 | 86億6484万 | +2.42% | 11.05 | 0.8 |
| 12/19 | 689 | 689 | 685 | 685 | 0% | 6,000 | 87億5430万 | +3.79% | 11.17 | 0.81 |
| 12/17 | 685 | 685 | 685 | 685 | +0.44% | 6,000 | 87億5430万 | +4.1% | 11.17 | 0.81 |
| 12/16 | 676 | 682 | 670 | 682 | +1.94% | 11,000 | 87億1596万 | +3.81% | 11.12 | 0.81 |
| 12/13 | 681 | 682 | 669 | 669 | -1.76% | 5,000 | 85億4982万 | +2.14% | 10.91 | 0.79 |
| 12/12 | 671 | 681 | 671 | 681 | +1.49% | 2,000 | 87億318万 | +4.13% | 11.1 | 0.81 |
| 12/11 | 667 | 674 | 666 | 671 | -3.31% | 9,000 | 85億7538万 | +2.91% | 10.94 | 0.8 |
| 12/10 | 694 | 694 | 694 | 694 | +0.58% | 2,000 | 88億6932万 | +6.44% | 11.32 | 0.82 |
| 12/09 | 689 | 690 | 689 | 690 | +1.47% | 10,000 | 88億1820万 | +6.15% | 11.25 | 0.82 |
| 12/06 | 679 | 680 | 670 | 680 | +2.72% | 8,000 | 86億9040万 | +4.78% | 11.09 | 0.81 |
| 12/05 | 672 | 672 | 662 | 662 | -1.34% | 4,000 | 84億6036万 | +2.16% | 10.79 | 0.78 |
| 12/04 | 670 | 671 | 670 | 671 | +1.21% | 4,000 | 85億7538万 | +4.03% | 10.94 | 0.8 |
| 12/03 | 652 | 663 | 652 | 663 | +1.69% | 6,000 | 84億7314万 | +3.43% | 10.81 | 0.79 |
| 12/02 | 654 | 655 | 652 | 652 | 0% | 3,000 | 83億3256万 | +2.19% | 10.63 | 0.77 |
| 11/29 | 650 | 652 | 650 | 652 | +0.77% | 6,000 | 83億3256万 | +2.84% | 10.63 | 0.77 |
| 11/28 | 650 | 650 | 647 | 647 | -0.46% | 3,000 | 82億6866万 | +2.54% | 10.55 | 0.77 |
| 11/27 | 649 | 650 | 649 | 650 | +1.56% | 2,000 | 83億700万 | +3.34% | 10.6 | 0.77 |
| 11/26 | 646 | 646 | 640 | 640 | -0.93% | 4,000 | 81億7920万 | +2.07% | 10.44 | 0.76 |
| 11/25 | 646 | 646 | 646 | 646 | -0.62% | 1,000 | 82億5588万 | +3.36% | 10.53 | 0.77 |
| 11/22 | 650 | 650 | 650 | 650 | 0% | 1,000 | 83億700万 | +4.5% | 10.6 | 0.77 |
| 11/21 | 650 | 650 | 650 | 650 | +0.31% | 5,000 | 83億700万 | +4.84% | 10.6 | 0.77 |
| 11/19 | 648 | 648 | 648 | 648 | +1.25% | 1,000 | 82億8144万 | +5.02% | 10.57 | 0.77 |
| 11/18 | 640 | 640 | 640 | 640 | +1.59% | 2,000 | 81億7920万 | +4.07% | 10.44 | 0.76 |
| 11/15 | 640 | 640 | 630 | 630 | -0.79% | 6,000 | 80億5140万 | +2.77% | 10.27 | 0.75 |
| 11/14 | 635 | 635 | 635 | 635 | +1.6% | 1,000 | 81億1530万 | +3.93% | 10.35 | 0.75 |
| 11/13 | 630 | 630 | 625 | 625 | -3.1% | 4,000 | 79億8750万 | +2.63% | 10.19 | 0.74 |
| 11/11 | 637 | 645 | 637 | 645 | 0% | 3,000 | 82億4310万 | +6.26% | 10.52 | 0.76 |
| 11/07 | 655 | 659 | 635 | 645 | +1.9% | 18,000 | 82億4310万 | +6.79% | 10.52 | 0.76 |
| 11/06 | 633 | 633 | 633 | 633 | -1.56% | 1,000 | 80億8974万 | +5.32% | 10.32 | 0.75 |
| 11/01 | 643 | 643 | 643 | 643 | -1.08% | 1,000 | 82億1754万 | +7.17% | 10.48 | 0.76 |
| 10/31 | 650 | 650 | 650 | 650 | 0% | 1,000 | 83億700万 | +8.7% | 10.6 | 0.77 |
| 10/28 | 650 | 650 | 650 | 650 | 0% | 2,000 | 83億700万 | +9.24% | 10.6 | 0.77 |
| 10/24 | 660 | 660 | 650 | 650 | -1.52% | 4,000 | 83億700万 | +9.61% | 10.6 | 0.77 |
| 10/23 | 650 | 660 | 650 | 660 | 0% | 16,000 | 84億3480万 | +11.86% | 10.76 | 0.78 |
| 10/22 | 590 | 670 | 590 | 660 | +12.82% | 44,000 | 84億3480万 | +12.44% | 10.76 | 0.78 |
| 10/21 | 585 | 585 | 585 | 585 | +1.74% | 1,000 | 74億7630万 | +0.17% | 9.54 | 0.69 |
| 10/18 | 575 | 575 | 575 | 575 | -0.86% | 1,000 | 73億4850万 | -1.54% | 9.38 | 0.68 |
| 10/15 | 575 | 580 | 575 | 580 | +2.65% | 2,000 | 74億1240万 | -0.85% | 9.46 | 0.69 |
| 10/10 | 575 | 575 | 565 | 565 | -3.42% | 2,000 | 72億2070万 | -3.42% | 9.21 | 0.67 |
| 10/02 | 590 | 590 | 585 | 585 | -0.85% | 2,000 | 74億7630万 | -0.17% | 9.54 | 0.69 |
| 10/01 | 590 | 590 | 590 | 590 | +0.34% | 1,000 | 75億4020万 | +0.68% | 9.62 | 0.7 |
| 09/30 | 588 | 588 | 588 | 588 | 0% | 1,000 | 75億1464万 | +0.34% | 9.59 | 0.7 |
| 09/27 | 586 | 588 | 586 | 588 | -0.34% | 2,000 | 75億1464万 | +0.51% | 9.59 | 0.7 |
| 09/26 | 590 | 590 | 590 | 590 | +0.68% | 1,000 | 75億4020万 | +0.85% | 9.62 | 0.7 |
| 09/24 | 585 | 586 | 585 | 586 | +1.03% | 4,000 | 74億8908万 | +0.34% | 9.55 | 0.69 |
| 09/18 | 580 | 580 | 580 | 580 | -1.69% | 3,000 | 74億1240万 | -0.51% | 9.46 | 0.69 |
| 09/17 | 590 | 590 | 590 | 590 | +0.85% | 4,000 | 75億4020万 | +1.2% | 9.62 | 0.7 |
| 09/13 | 585 | 585 | 585 | 585 | -0.17% | 2,000 | 74億7630万 | +0.52% | 9.54 | 0.69 |
