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 | 703 | 711 | 681 | 701 | -2.37% | 44,000 | 21億215万 | -16.65% | 29.84 | 1.21 |
| 03/28 | 670 | 723 | 666 | 718 | +4.21% | 33,000 | 21億5313万 | -15.93% | 30.56 | 1.24 |
| 03/27 | 663 | 698 | 659 | 689 | +1.92% | 17,800 | 20億6617万 | -20.53% | 29.33 | 1.19 |
| 03/26 | 678 | 720 | 676 | 676 | -0.15% | 28,000 | 20億2718万 | -23.27% | 28.77 | 1.17 |
| 03/25 | 695 | 698 | 671 | 677 | -4.65% | 33,300 | 20億3018万 | -24.44% | 28.82 | 1.17 |
| 03/24 | 711 | 713 | 680 | 710 | +4.41% | 27,400 | 21億2914万 | -21.89% | 30.22 | 1.23 |
| 03/20 | 727 | 744 | 675 | 680 | -6.34% | 39,300 | 20億3918万 | -26.65% | 28.94 | 1.18 |
| 03/19 | 760 | 768 | 712 | 726 | -5.1% | 30,300 | 21億7712万 | -23.42% | 30.9 | 1.26 |
| 03/18 | 771 | 789 | 757 | 765 | +0.92% | 23,800 | 22億9408万 | -20.31% | 32.56 | 1.32 |
| 03/17 | 796 | 805 | 752 | 758 | +0.93% | 32,800 | 22億7309万 | -22.02% | 32.26 | 1.31 |
| 03/14 | 781 | 790 | 747 | 751 | -5.65% | 58,100 | 22億5209万 | -23.37% | 31.97 | 1.3 |
| 03/13 | 842 | 844 | 796 | 796 | -4.21% | 60,900 | 23億8704万 | -18.86% | 33.88 | 1.38 |
| 03/12 | 878 | 879 | 831 | 831 | -6.31% | 73,800 | 24億9200万 | -14.94% | 35.37 | 1.44 |
| 03/11 | 861 | 898 | 850 | 887 | -1.66% | 110,700 | 26億5993万 | -8.93% | 37.76 | 1.54 |
| 03/10 | 917 | 933 | 891 | 902 | -4.04% | 82,400 | 27億491万 | -7.87% | 38.39 | 1.56 |
| 03/07 | 947 | 1,010 | 930 | 940 | +2.06% | 180,700 | 28億1887万 | -3.89% | 40.01 | 1.63 |
| 03/06 | 952 | 988 | 921 | 921 | -6.21% | 196,900 | 27億6189万 | -4.95% | 39.2 | 1.6 |
| 03/05 | 944 | 1,019 | 871 | 982 | +13% | 408,500 | 29億4482万 | +2.4% | 41.8 | 1.7 |
| 03/04 | 896 | 899 | 863 | 869 | -3.98% | 87,300 | 26億595万 | -8.14% | 36.99 | 1.51 |
| 03/03 | 930 | 931 | 879 | 905 | -9.95% | 152,900 | 27億1391万 | -3.52% | 38.52 | 1.57 |
| 02/28 | 1,010 | 1,021 | 991 | 1,005 | -2.43% | 110,900 | 30億1379万 | +8.06% | 42.78 | 1.74 |
| 02/27 | 1,093 | 1,115 | 1,023 | 1,030 | -3.1% | 290,900 | 30億8876万 | +12.08% | 43.84 | 1.78 |
| 02/26 | 1,036 | 1,065 | 1,003 | 1,063 | +5.04% | 227,100 | 31億8772万 | +17.2% | 45.25 | 1.84 |
| 02/25 | 1,035 | 1,078 | 990 | 1,012 | -0.88% | 259,300 | 30億3478万 | +12.95% | 43.08 | 1.75 |
| 02/24 | 1,066 | 1,066 | 1,006 | 1,021 | -2.48% | 147,400 | 30億6177万 | +15.24% | 43.46 | 1.77 |
| 02/21 | 1,110 | 1,139 | 1,042 | 1,047 | +1.36% | 315,100 | 31億3974万 | +20.21% | 44.57 | 1.81 |
| 02/20 | 1,025 | 1,120 | 1,003 | 1,033 | -0.67% | 239,800 | 30億9776万 | +20.68% | 43.97 | 1.79 |
| 02/19 | 1,034 | 1,150 | 1,013 | 1,040 | -0.48% | 395,700 | 31億1875万 | +23.66% | 44.27 | 1.8 |
| 02/18 | 1,045 | 1,247 | 986 | 1,045 | +2.96% | 1,307,800 | 31億3374万 | +26.51% | 44.48 | 1.81 |
| 02/17 | 1,129 | 1,215 | 995 | 1,015 | -12.42% | 534,300 | 30億4378万 | +25.62% | 43.2 | 1.76 |
| 02/14 | 1,110 | 1,472 | 1,073 | 1,159 | -3.42% | 2,006,500 | 34億7560万 | +46.34% | 49.33 | 2.01 |
| 02/13 | 1,050 | 1,320 | 937 | 1,200 | +17.65% | 1,380,100 | 35億9856万 | +55.84% | 51.08 | 2.08 |
| 02/12 | 1,145 | 1,284 | 987 | 1,020 | -4.58% | 800,900 | 30億5877万 | +36.55% | 43.42 | 1.77 |
| 02/10 | 1,003 | 1,097 | 945 | 1,069 | +12.88% | 707,600 | 32億571万 | +46.44% | 45.5 | 1.85 |
| 02/07 | 841 | 947 | 788 | 947 | +18.82% | 683,200 | 28億3986万 | +33.01% | 40.31 | 1.64 |
| 02/06 | 713 | 797 | 704 | 797 | +14.35% | 207,400 | 23億9004万 | +14.18% | 33.92 | 1.38 |
| 02/05 | 790 | 819 | 655 | 697 | -7.44% | 240,500 | 20億9016万 | +1.01% | 29.67 | 1.21 |
| 02/04 | 891 | 988 | 727 | 753 | -25.52% | 457,800 | 22億5809万 | +9.93% | 32.05 | 1.3 |
| 02/03 | 1,011 | 1,011 | 995 | 1,011 | +17.42% | 246,000 | 30億3178万 | +49.12% | 43.03 | 1.75 |
| 01/31 | 801 | 861 | 774 | 861 | +21.1% | 140,800 | 25億8196万 | +29.86% | 36.65 | 1.49 |
| 01/30 | 700 | 720 | 681 | 711 | +4.87% | 15,300 | 21億3214万 | +8.88% | 30.26 | 1.23 |
| 01/29 | 678 | 687 | 677 | 678 | +1.5% | 3,300 | 20億3318万 | +4.31% | 28.86 | 1.17 |
| 01/28 | 666 | 687 | 666 | 668 | +0.3% | 3,600 | 20億319万 | +2.93% | 28.43 | 1.16 |
| 01/27 | 689 | 689 | 666 | 666 | -5.26% | 11,200 | 19億9720万 | +2.78% | 28.35 | 1.15 |
| 01/24 | 740 | 740 | 702 | 703 | -4.74% | 9,000 | 21億815万 | +8.32% | 29.92 | 1.22 |
| 01/23 | 733 | 749 | 710 | 738 | +2.22% | 16,700 | 22億1311万 | +13.89% | 31.41 | 1.28 |
| 01/22 | 779 | 779 | 715 | 722 | -8.26% | 46,900 | 21億6513万 | +11.94% | 30.73 | 1.25 |
| 01/21 | 805 | 860 | 765 | 787 | +3.55% | 211,200 | 23億6005万 | +22.4% | 33.5 | 1.36 |
| 01/20 | 660 | 760 | 660 | 760 | +15.15% | 42,900 | 22億7908万 | +18.94% | 32.35 | 1.32 |
| 01/17 | 670 | 670 | 659 | 660 | +1.54% | 3,800 | 19億7920万 | +3.77% | 28.09 | 1.14 |
| 01/16 | 669 | 669 | 650 | 650 | -2.69% | 10,600 | 19億4922万 | +2.2% | 27.67 | 1.13 |
| 01/15 | 661 | 673 | 660 | 668 | +1.21% | 9,400 | 20億319万 | +4.7% | 28.43 | 1.16 |
| 01/14 | 604 | 664 | 604 | 660 | +8.37% | 28,100 | 19億7920万 | +3.45% | 28.09 | 1.14 |
| 01/10 | 604 | 613 | 604 | 609 | +0.16% | 4,600 | 18億2626万 | -4.69% | 25.92 | 1.05 |
| 01/09 | 605 | 608 | 603 | 608 | -0.49% | 7,100 | 18億2327万 | -5.3% | 25.88 | 1.05 |
| 01/08 | 612 | 625 | 603 | 611 | 0% | 6,700 | 18億3226万 | -5.27% | 26.01 | 1.06 |
| 01/07 | 615 | 617 | 605 | 611 | -0.65% | 2,600 | 18億3226万 | -5.56% | 26.01 | 1.06 |
| 01/06 | 630 | 640 | 610 | 615 | -0.97% | 7,300 | 18億4426万 | -5.38% | 26.18 | 1.07 |
| 2013 |
| 12/30 | 594 | 621 | 593 | 621 | +5.08% | 9,000 | 18億6225万 | -4.9% | 26.43 | 1.08 |
| 12/27 | 600 | 600 | 588 | 591 | -1.34% | 2,700 | 17億7229万 | -9.91% | 25.16 | 1.02 |
| 12/26 | 590 | 599 | 580 | 599 | +5.09% | 7,300 | 17億9628万 | -9.24% | 25.5 | 1.04 |
| 12/25 | 570 | 595 | 556 | 570 | -1.72% | 25,400 | 17億931万 | -14.16% | 24.26 | 0.99 |
| 12/24 | 620 | 620 | 580 | 580 | -6% | 12,700 | 17億3930万 | -13.3% | 24.69 | 1 |
| 12/20 | 620 | 620 | 608 | 617 | -0.48% | 21,900 | 18億5025万 | -8.46% | 26.26 | 1.07 |
| 12/19 | 639 | 640 | 600 | 620 | -2.97% | 20,400 | 18億5925万 | -8.42% | 26.39 | 1.07 |
| 12/18 | 640 | 642 | 634 | 639 | -0.16% | 6,600 | 19億1623万 | -6.03% | 27.2 | 1.11 |
| 12/17 | 647 | 669 | 640 | 640 | -2.88% | 6,700 | 19億1923万 | -6.16% | 27.24 | 1.11 |
| 12/16 | 671 | 671 | 644 | 659 | -2.8% | 4,500 | 19億7620万 | -3.51% | 28.05 | 1.14 |
| 12/13 | 681 | 695 | 678 | 678 | -0.15% | 6,400 | 20億3318万 | -0.88% | 28.86 | 1.17 |
| 12/12 | 676 | 693 | 676 | 679 | +0.74% | 2,500 | 20億3618万 | -0.88% | 28.9 | 1.18 |
| 12/11 | 676 | 685 | 673 | 674 | -0.74% | 5,400 | 20億2119万 | -1.89% | 28.69 | 1.17 |
| 12/10 | 679 | 685 | 677 | 679 | 0% | 5,200 | 20億3618万 | -1.31% | 28.9 | 1.18 |
| 12/09 | 676 | 687 | 676 | 679 | +0.59% | 6,000 | 20億3618万 | -1.74% | 28.9 | 1.18 |
| 12/06 | 678 | 693 | 675 | 675 | 0% | 10,200 | 20億2419万 | -2.6% | 28.73 | 1.17 |
| 12/05 | 683 | 710 | 675 | 675 | -0.88% | 10,800 | 20億2419万 | -2.88% | 28.73 | 1.17 |
| 12/04 | 690 | 690 | 676 | 681 | -1.3% | 1,700 | 20億4218万 | -2.58% | 28.99 | 1.18 |
| 12/03 | 687 | 690 | 680 | 690 | +1.77% | 4,500 | 20億6917万 | -1.71% | 29.37 | 1.2 |
| 12/02 | 685 | 689 | 675 | 678 | -0.15% | 5,600 | 20億3318万 | -3.69% | 28.86 | 1.17 |
| 11/29 | 680 | 681 | 677 | 679 | +0.59% | 6,100 | 20億3618万 | -4.1% | 28.9 | 1.18 |
| 11/28 | 694 | 694 | 675 | 675 | -0.88% | 4,300 | 20億2419万 | -5.06% | 28.73 | 1.17 |
| 11/27 | 686 | 686 | 681 | 681 | -0.44% | 4,600 | 20億4218万 | -4.76% | 28.99 | 1.18 |
| 11/26 | 685 | 700 | 682 | 684 | 0% | 8,900 | 20億5117万 | -4.87% | 29.11 | 1.18 |
| 11/25 | 685 | 685 | 684 | 684 | -0.15% | 2,300 | 20億5117万 | -5.13% | 29.11 | 1.18 |
| 11/22 | 690 | 690 | 685 | 685 | -1.58% | 8,900 | 20億5417万 | -5.26% | 29.16 | 1.19 |
| 11/21 | 695 | 705 | 690 | 696 | +0.14% | 4,800 | 20億8716万 | -4% | 29.63 | 1.21 |
| 11/20 | 689 | 700 | 686 | 695 | -1.28% | 2,400 | 20億8416万 | -4.4% | 29.58 | 1.2 |
| 11/19 | 705 | 705 | 704 | 704 | +0.43% | 200 | 21億1115万 | -3.3% | 29.97 | 1.22 |
| 11/18 | 715 | 715 | 691 | 701 | +0.14% | 900 | 21億215万 | -3.84% | 29.84 | 1.21 |
| 11/15 | 691 | 701 | 691 | 700 | +1.3% | 2,500 | 20億9916万 | -3.98% | 29.8 | 1.21 |
| 11/14 | 669 | 712 | 669 | 691 | +1.92% | 2,200 | 20億7217万 | -5.34% | 29.41 | 1.2 |
| 11/13 | 683 | 705 | 675 | 678 | -1.02% | 3,900 | 20億3318万 | -7.38% | 28.86 | 1.17 |
| 11/12 | 666 | 695 | 666 | 685 | +1.33% | 3,900 | 20億5417万 | -6.68% | 29.16 | 1.19 |
| 11/11 | 708 | 708 | 675 | 676 | -4.52% | 5,900 | 20億2718万 | -8.28% | 28.77 | 1.17 |
| 11/08 | 710 | 715 | 705 | 708 | -0.28% | 5,800 | 21億2315万 | -4.45% | 30.14 | 1.23 |
| 11/07 | 716 | 729 | 707 | 710 | -1.39% | 5,700 | 21億2914万 | -4.57% | 30.22 | 1.23 |
| 11/06 | 748 | 750 | 720 | 720 | -3.74% | 4,500 | 21億5913万 | -3.61% | 30.65 | 1.25 |
| 11/05 | 708 | 748 | 693 | 748 | +4.18% | 7,000 | 22億4310万 | -0.4% | 31.84 | 1.3 |
| 11/01 | 732 | 732 | 705 | 718 | -3.62% | 9,900 | 21億5313万 | -4.39% | 30.56 | 1.24 |
| 10/31 | 750 | 750 | 745 | 745 | -1.06% | 4,000 | 22億3410万 | -0.8% | 31.71 | 1.29 |
| 10/30 | 764 | 765 | 753 | 753 | -0.13% | 3,700 | 22億5809万 | +0.4% | 32.05 | 1.3 |
