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 | 870 | 896 | 867 | 894 | +2.64% | 38,800 | 104億3298万 | -3.25% | 9.47 | 2.81 |
| 03/28 | 850 | 875 | 847 | 871 | +2.23% | 40,900 | 101億6457万 | -6.04% | 9.23 | 2.73 |
| 03/27 | 831 | 861 | 821 | 852 | -0.12% | 76,300 | 99億4284万 | -8.39% | 9.03 | 2.67 |
| 03/26 | 867 | 867 | 841 | 853 | -1.73% | 124,100 | 99億5451万 | -8.77% | 9.04 | 2.68 |
| 03/25 | 863 | 873 | 855 | 868 | +0.12% | 51,200 | 101億2956万 | -7.66% | 9.2 | 2.72 |
| 03/24 | 853 | 892 | 853 | 867 | +0.12% | 59,100 | 101億1789万 | -8.16% | 9.19 | 2.72 |
| 03/20 | 887 | 895 | 861 | 866 | -3.02% | 48,000 | 101億622万 | -8.55% | 9.18 | 2.72 |
| 03/19 | 905 | 915 | 881 | 893 | -1.22% | 45,200 | 104億2131万 | -6.1% | 9.46 | 2.8 |
| 03/18 | 923 | 923 | 904 | 904 | +0.11% | 27,200 | 105億4968万 | -5.34% | 9.58 | 2.84 |
| 03/17 | 916 | 923 | 901 | 903 | -2.69% | 38,100 | 105億3801万 | -5.74% | 9.57 | 2.83 |
| 03/14 | 950 | 957 | 916 | 928 | -4.33% | 52,200 | 108億2976万 | -3.33% | 9.83 | 2.91 |
| 03/13 | 972 | 979 | 959 | 970 | +0.94% | 24,000 | 113億1990万 | +0.94% | 10.28 | 3.05 |
| 03/12 | 955 | 970 | 948 | 961 | -0.21% | 25,800 | 112億1487万 | +0.21% | 10.18 | 3.02 |
| 03/11 | 966 | 969 | 956 | 963 | -0.21% | 17,000 | 112億3821万 | +0.42% | 10.2 | 3.02 |
| 03/10 | 968 | 968 | 957 | 965 | +0.21% | 12,500 | 112億6155万 | +0.31% | 10.23 | 3.03 |
| 03/07 | 953 | 968 | 945 | 963 | +2.45% | 27,700 | 112億3821万 | -0.1% | 10.2 | 3.02 |
| 03/06 | 947 | 949 | 939 | 940 | -0.74% | 40,100 | 109億6980万 | -2.59% | 9.96 | 2.95 |
| 03/05 | 945 | 968 | 943 | 947 | -0.63% | 22,500 | 110億5149万 | -2.17% | 10.03 | 2.97 |
| 03/04 | 934 | 958 | 930 | 953 | +0.42% | 40,200 | 111億2151万 | -1.65% | 10.1 | 2.99 |
| 03/03 | 945 | 954 | 923 | 949 | -0.63% | 51,700 | 110億7483万 | -2.06% | 10.06 | 2.98 |
| 02/28 | 959 | 959 | 950 | 955 | -0.42% | 25,900 | 111億4485万 | -1.75% | 10.12 | 3 |
| 02/27 | 961 | 966 | 953 | 959 | -0.1% | 32,100 | 111億9153万 | -1.54% | 10.16 | 3.01 |
| 02/26 | 971 | 971 | 952 | 960 | -1.34% | 15,200 | 112億320万 | -1.84% | 10.17 | 3.01 |
| 02/25 | 963 | 983 | 960 | 973 | +2.21% | 44,400 | 113億5491万 | -0.82% | 10.31 | 3.05 |
| 02/24 | 952 | 970 | 941 | 952 | -1.04% | 23,200 | 111億984万 | -3.15% | 10.09 | 2.99 |
| 02/21 | 950 | 980 | 950 | 962 | +2.23% | 24,900 | 112億2654万 | -2.34% | 10.19 | 3.02 |
| 02/20 | 970 | 973 | 930 | 941 | -4.08% | 36,800 | 109億8147万 | -4.47% | 9.97 | 2.95 |
| 02/19 | 985 | 985 | 967 | 981 | -0.51% | 14,100 | 114億4827万 | -0.61% | 10.39 | 3.08 |
| 02/18 | 963 | 989 | 963 | 986 | +3.57% | 51,700 | 115億662万 | 0% | 10.45 | 3.1 |
| 02/17 | 952 | 967 | 930 | 952 | -0.42% | 26,900 | 111億984万 | -3.35% | 10.09 | 2.99 |
| 02/14 | 958 | 972 | 947 | 956 | -0.21% | 66,500 | 111億5652万 | -2.85% | 10.13 | 3 |
| 02/13 | 985 | 989 | 950 | 958 | -3.23% | 54,300 | 111億7986万 | -2.64% | 10.15 | 3.01 |
| 02/12 | 997 | 1,006 | 988 | 990 | +0.71% | 52,300 | 115億5330万 | +0.71% | 10.49 | 3.11 |
| 02/10 | 971 | 989 | 965 | 983 | +2.82% | 43,400 | 114億7161万 | +0.1% | 10.42 | 3.09 |
| 02/07 | 983 | 983 | 956 | 956 | +0.31% | 24,600 | 111億5652万 | -2.45% | 10.13 | 3 |
| 02/06 | 927 | 970 | 925 | 953 | +3.14% | 47,600 | 111億2151万 | -2.66% | 10.1 | 2.99 |
| 02/05 | 969 | 993 | 900 | 924 | -2.43% | 124,500 | 107億8308万 | -5.52% | 9.79 | 2.9 |
| 02/04 | 981 | 1,008 | 947 | 947 | -9.03% | 209,200 | 110億5149万 | -3.07% | 10.03 | 2.97 |
| 02/03 | 1,056 | 1,089 | 1,032 | 1,041 | +3.17% | 227,700 | 121億4847万 | +6.77% | 11.03 | 3.27 |
| 01/31 | 1,018 | 1,018 | 989 | 1,009 | +1.71% | 80,000 | 117億7503万 | +4.24% | 10.69 | 3.17 |
| 01/30 | 985 | 1,007 | 965 | 992 | -2.27% | 46,900 | 115億7664万 | +2.9% | 10.51 | 3.11 |
| 01/29 | 971 | 1,017 | 970 | 1,015 | +4.64% | 35,600 | 118億4505万 | +5.73% | 10.76 | 3.19 |
| 01/28 | 963 | 1,007 | 963 | 970 | -0.21% | 56,500 | 113億1990万 | +1.57% | 10.28 | 3.05 |
| 01/27 | 977 | 1,000 | 960 | 972 | -3.38% | 56,000 | 113億4324万 | +2.21% | 10.3 | 3.05 |
| 01/24 | 995 | 1,014 | 960 | 1,006 | -0.59% | 56,300 | 117億4002万 | +6.01% | 10.66 | 3.16 |
| 01/23 | 1,055 | 1,059 | 1,005 | 1,012 | -3.89% | 50,000 | 118億1004万 | +6.98% | 10.72 | 3.18 |
| 01/22 | 1,019 | 1,059 | 1,019 | 1,053 | +2.33% | 45,500 | 122億8851万 | +11.66% | 11.16 | 3.31 |
| 01/21 | 1,042 | 1,043 | 1,018 | 1,029 | -1.34% | 75,300 | 120億71万 | +9.82% | 10.9 | 3.23 |
| 01/20 | 990 | 1,045 | 989 | 1,043 | +6.1% | 109,000 | 121億6398万 | +11.91% | 11.04 | 3.27 |
| 01/17 | 970 | 985 | 970 | 983 | +0.41% | 19,900 | 114億6423万 | +6.27% | 10.41 | 3.08 |
| 01/16 | 979 | 990 | 975 | 979 | +0.41% | 40,400 | 114億1758万 | +6.41% | 10.37 | 3.07 |
| 01/15 | 974 | 978 | 962 | 975 | +1.14% | 21,500 | 113億7093万 | +6.44% | 10.32 | 3.06 |
| 01/14 | 945 | 983 | 943 | 964 | +0.52% | 69,400 | 112億4265万 | +5.7% | 10.21 | 3.02 |
| 01/10 | 945 | 967 | 932 | 959 | +1.7% | 37,500 | 111億8433万 | +5.5% | 10.16 | 3.01 |
| 01/09 | 950 | 950 | 936 | 943 | -0.95% | 16,100 | 109億9773万 | +4.2% | 9.99 | 2.96 |
| 01/08 | 928 | 955 | 927 | 952 | +1.93% | 31,100 | 111億270万 | +5.43% | 10.08 | 2.99 |
| 01/07 | 970 | 970 | 915 | 934 | -2.71% | 74,000 | 108億9277万 | +3.89% | 9.89 | 2.93 |
| 01/06 | 939 | 967 | 930 | 960 | +2.67% | 41,800 | 111億9600万 | +7.14% | 10.17 | 3.01 |
| 2013 |
| 12/30 | 925 | 944 | 925 | 935 | +1.3% | 33,000 | 109億1145万 | +4.94% | 9.91 | 2.94 |
| 12/27 | 927 | 932 | 909 | 923 | -0.11% | 32,500 | 107億7141万 | +3.94% | 9.78 | 2.9 |
| 12/26 | 899 | 931 | 896 | 924 | +2.67% | 43,100 | 107億8308万 | +4.29% | 9.79 | 2.9 |
| 12/25 | 887 | 902 | 887 | 900 | +0.78% | 91,300 | 105億300万 | +1.81% | 9.54 | 2.83 |
| 12/24 | 910 | 910 | 890 | 893 | +0.68% | 62,000 | 104億2131万 | +1.13% | 9.46 | 2.8 |
| 12/20 | 875 | 893 | 875 | 887 | -0.11% | 73,000 | 103億5129万 | +0.45% | 9.4 | 2.78 |
| 12/19 | 892 | 895 | 878 | 888 | -0.78% | 94,300 | 103億6296万 | +0.57% | 9.41 | 2.79 |
| 12/18 | 896 | 896 | 885 | 895 | +0.45% | 22,500 | 104億4465万 | +1.36% | 9.48 | 2.81 |
| 12/17 | 885 | 905 | 885 | 891 | +1.6% | 29,400 | 103億9797万 | +1.02% | 9.44 | 2.8 |
| 12/16 | 927 | 933 | 871 | 877 | -5.39% | 77,700 | 102億3459万 | -0.57% | 9.29 | 2.75 |
| 12/13 | 941 | 941 | 918 | 927 | -0.32% | 79,600 | 108億1809万 | +5.1% | 9.82 | 2.91 |
| 12/12 | 927 | 943 | 923 | 930 | +0.65% | 79,500 | 108億5310万 | +5.44% | 9.85 | 2.92 |
| 12/11 | 932 | 932 | 917 | 924 | +0.76% | 97,600 | 107億8308万 | +4.88% | 9.79 | 2.9 |
| 12/10 | 896 | 920 | 893 | 917 | +2.69% | 106,400 | 107億139万 | +3.97% | 9.72 | 2.88 |
| 12/09 | 877 | 899 | 864 | 893 | +3.48% | 71,100 | 104億2131万 | +1.25% | 9.46 | 2.8 |
| 12/06 | 864 | 866 | 849 | 863 | +0.12% | 38,400 | 100億7121万 | -2.27% | 9.14 | 2.71 |
| 12/05 | 872 | 878 | 852 | 862 | -1.6% | 44,000 | 100億5954万 | -2.82% | 9.13 | 2.71 |
| 12/04 | 881 | 881 | 871 | 876 | -0.79% | 40,600 | 102億2292万 | -1.46% | 9.28 | 2.75 |
| 12/03 | 893 | 893 | 883 | 883 | +0.23% | 52,600 | 103億461万 | -1.01% | 9.36 | 2.77 |
| 12/02 | 889 | 889 | 876 | 881 | +0.8% | 34,500 | 102億8127万 | -1.45% | 9.34 | 2.77 |
| 11/29 | 878 | 889 | 865 | 874 | 0% | 48,600 | 101億9958万 | -2.35% | 9.26 | 2.74 |
| 11/28 | 853 | 879 | 853 | 874 | +2.22% | 47,900 | 101億9958万 | -2.56% | 9.26 | 2.74 |
| 11/27 | 858 | 864 | 850 | 855 | -0.23% | 34,300 | 99億7785万 | -4.89% | 9.06 | 2.68 |
| 11/26 | 857 | 859 | 843 | 857 | +0.35% | 52,400 | 100億119万 | -4.99% | 9.08 | 2.69 |
| 11/25 | 869 | 872 | 846 | 854 | -1.16% | 47,000 | 99億6618万 | -5.53% | 9.05 | 2.68 |
| 11/22 | 883 | 883 | 863 | 864 | -0.58% | 47,100 | 100億8288万 | -4.64% | 9.16 | 2.71 |
| 11/21 | 872 | 876 | 864 | 869 | -0.34% | 27,900 | 101億2949万 | -4.3% | 9.2 | 2.72 |
| 11/20 | 873 | 881 | 868 | 872 | -0.68% | 32,800 | 101億6446万 | -4.18% | 9.23 | 2.73 |
| 11/19 | 890 | 892 | 868 | 878 | -0.45% | 69,800 | 102億3440万 | -3.83% | 9.29 | 2.75 |
| 11/18 | 889 | 896 | 879 | 882 | -0.79% | 51,400 | 102億8103万 | -3.61% | 9.34 | 2.77 |
| 11/15 | 893 | 897 | 879 | 889 | +0.11% | 66,300 | 103億6262万 | -3.05% | 9.41 | 2.79 |
| 11/14 | 880 | 903 | 880 | 888 | +0.68% | 53,200 | 103億5097万 | -3.37% | 9.4 | 2.78 |
| 11/13 | 881 | 888 | 879 | 882 | +0.11% | 38,800 | 102億8103万 | -4.03% | 9.34 | 2.77 |
| 11/12 | 880 | 893 | 877 | 881 | -0.56% | 40,700 | 102億6937万 | -4.24% | 9.32 | 2.76 |
| 11/11 | 906 | 907 | 873 | 886 | -1.99% | 75,500 | 103億2765万 | -3.9% | 9.38 | 2.78 |
| 11/08 | 912 | 916 | 891 | 904 | -2.48% | 51,600 | 105億3747万 | -2.27% | 9.57 | 2.83 |
| 11/07 | 933 | 939 | 923 | 927 | -0.64% | 43,100 | 108億557万 | 0% | 9.81 | 2.91 |
| 11/06 | 937 | 944 | 926 | 933 | +0.21% | 68,500 | 108億7551万 | +0.54% | 9.87 | 2.93 |
| 11/05 | 935 | 938 | 910 | 931 | +1.2% | 93,900 | 108億5220万 | +0.43% | 9.85 | 2.92 |
| 11/01 | 930 | 930 | 860 | 920 | -2.23% | 211,000 | 107億2398万 | -0.65% | 9.74 | 2.88 |
| 10/31 | 938 | 955 | 935 | 941 | +1.29% | 103,500 | 109億6876万 | +1.73% | 9.96 | 2.95 |
| 10/30 | 970 | 975 | 929 | 929 | -1.9% | 148,000 | 108億2888万 | +0.65% | 9.83 | 2.91 |
