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 | 719 | 720 | 710 | 719 | -0.14% | 1,900 | 78億9979万 | +10.62% | 6.29 | 1.22 |
| 03/28 | 690 | 720 | 662 | 720 | +8.76% | 17,200 | 79億1078万 | +11.28% | 6.3 | 1.22 |
| 03/27 | 654 | 662 | 654 | 662 | +1.53% | 3,300 | 72億7352万 | +2.8% | 5.79 | 1.12 |
| 03/26 | 641 | 656 | 641 | 652 | +1.88% | 5,300 | 71億6365万 | +1.4% | 5.71 | 1.11 |
| 03/25 | 650 | 650 | 640 | 640 | +2.56% | 300 | 70億3180万 | -0.31% | 5.6 | 1.09 |
| 03/24 | 610 | 630 | 610 | 624 | +0.65% | 7,900 | 68億5601万 | -2.65% | 5.46 | 1.06 |
| 03/20 | 630 | 635 | 620 | 620 | -1.59% | 3,000 | 68億1206万 | -3.43% | 5.43 | 1.05 |
| 03/19 | 624 | 650 | 624 | 630 | -0.63% | 2,200 | 69億2193万 | -2.02% | 5.51 | 1.07 |
| 03/18 | 625 | 635 | 625 | 634 | +2.26% | 600 | 69億6588万 | -1.71% | 5.55 | 1.08 |
| 03/17 | 637 | 647 | 616 | 620 | -4.17% | 7,700 | 68億1206万 | -4.02% | 5.43 | 1.05 |
| 03/14 | 650 | 650 | 647 | 647 | -0.77% | 4,600 | 71億871万 | -0.15% | 5.66 | 1.1 |
| 03/13 | 647 | 652 | 647 | 652 | +0.77% | 400 | 71億6365万 | +0.62% | 5.71 | 1.11 |
| 03/12 | 647 | 647 | 647 | 647 | 0% | 400 | 71億871万 | -0.15% | 5.66 | 1.1 |
| 03/11 | 651 | 653 | 647 | 647 | -2.27% | 1,300 | 71億871万 | -0.15% | 5.66 | 1.1 |
| 03/10 | 646 | 662 | 646 | 662 | +1.53% | 1,200 | 72億7352万 | +2.32% | 5.79 | 1.12 |
| 03/07 | 660 | 660 | 652 | 652 | +1.09% | 700 | 71億6365万 | +0.46% | 5.71 | 1.11 |
| 03/06 | 636 | 665 | 636 | 645 | +0.16% | 4,700 | 70億8674万 | -0.92% | 5.64 | 1.1 |
| 03/05 | 630 | 644 | 630 | 644 | +2.22% | 600 | 70億7575万 | -1.53% | 5.64 | 1.09 |
| 03/04 | 631 | 631 | 625 | 630 | -0.16% | 600 | 69億2193万 | -4.11% | 5.51 | 1.07 |
| 03/03 | 649 | 649 | 622 | 631 | -3.66% | 2,300 | 69億3292万 | -4.39% | 5.52 | 1.07 |
| 02/28 | 664 | 664 | 655 | 655 | -1.65% | 3,400 | 71億9661万 | -1.36% | 5.73 | 1.11 |
| 02/27 | 670 | 670 | 660 | 666 | +1.68% | 1,700 | 73億1747万 | -0.3% | 5.83 | 1.13 |
| 02/26 | 665 | 665 | 650 | 655 | -1.06% | 1,800 | 71億9661万 | -2.53% | 5.73 | 1.11 |
| 02/25 | 642 | 666 | 642 | 662 | +3.44% | 700 | 72億7352万 | -1.93% | 5.79 | 1.12 |
| 02/24 | 637 | 650 | 637 | 640 | +0.63% | 3,500 | 70億3180万 | -5.74% | 5.6 | 1.09 |
| 02/21 | 645 | 649 | 635 | 636 | +0.16% | 600 | 69億8785万 | -6.74% | 5.57 | 1.08 |
| 02/20 | 640 | 640 | 631 | 635 | -0.78% | 500 | 69億7687万 | -7.57% | 5.56 | 1.08 |
| 02/19 | 629 | 649 | 629 | 640 | +1.59% | 900 | 70億3180万 | -7.38% | 5.6 | 1.09 |
| 02/18 | 625 | 630 | 625 | 630 | +0.32% | 1,800 | 69億2193万 | -9.35% | 5.51 | 1.07 |
| 02/17 | 632 | 632 | 625 | 628 | -2.48% | 1,200 | 68億9996万 | -10.16% | 5.5 | 1.07 |
| 02/14 | 640 | 652 | 621 | 644 | -0.92% | 5,500 | 70億7575万 | -8.39% | 5.64 | 1.09 |
| 02/13 | 650 | 650 | 650 | 650 | -2.26% | 500 | 71億4168万 | -7.93% | 5.69 | 1.1 |
| 02/12 | 675 | 675 | 665 | 665 | 0% | 4,200 | 73億648万 | -6.07% | 5.82 | 1.13 |
| 02/10 | 694 | 694 | 665 | 665 | +0.15% | 1,800 | 73億648万 | -6.21% | 5.82 | 1.13 |
| 02/07 | 670 | 670 | 645 | 664 | +2.15% | 1,100 | 72億9550万 | -6.61% | 5.81 | 1.13 |
| 02/06 | 650 | 650 | 630 | 650 | 0% | 800 | 71億4168万 | -8.58% | 5.69 | 1.1 |
| 02/05 | 653 | 653 | 650 | 650 | -0.46% | 2,700 | 71億4168万 | -8.71% | 5.69 | 1.1 |
| 02/04 | 625 | 670 | 611 | 653 | +3.49% | 9,600 | 71億7464万 | -8.42% | 5.71 | 1.11 |
| 02/03 | 693 | 709 | 621 | 631 | -9.21% | 29,900 | 69億3292万 | -11.5% | 5.52 | 1.07 |
| 01/31 | 710 | 710 | 692 | 695 | -2.11% | 5,800 | 76億3610万 | -2.8% | 6.08 | 1.18 |
| 01/30 | 720 | 720 | 691 | 710 | -2.74% | 4,500 | 78億91万 | -0.42% | 6.21 | 1.21 |
| 01/29 | 723 | 740 | 705 | 730 | +4.29% | 7,200 | 80億2065万 | +2.82% | 6.39 | 1.24 |
| 01/28 | 715 | 719 | 699 | 700 | -1.96% | 9,400 | 76億9104万 | -0.85% | 6.13 | 1.19 |
| 01/27 | 705 | 729 | 705 | 714 | -2.86% | 4,900 | 78億4486万 | +1.42% | 6.25 | 1.21 |
| 01/24 | 750 | 750 | 735 | 735 | -2.39% | 4,600 | 80億7559万 | +4.85% | 6.43 | 1.25 |
| 01/23 | 759 | 759 | 753 | 753 | -0.26% | 1,000 | 82億7336万 | +7.88% | 6.59 | 1.28 |
| 01/22 | 755 | 755 | 750 | 755 | +0.8% | 7,200 | 82億9533万 | +8.79% | 6.61 | 1.28 |
| 01/21 | 744 | 749 | 737 | 749 | +0.81% | 7,000 | 82億2941万 | +8.55% | 6.55 | 1.27 |
| 01/20 | 737 | 743 | 737 | 743 | +0.81% | 2,800 | 81億6348万 | +8.15% | 6.5 | 1.26 |
| 01/17 | 737 | 737 | 737 | 737 | -0.41% | 700 | 80億9756万 | +7.91% | 6.45 | 1.25 |
| 01/16 | 740 | 745 | 737 | 740 | 0% | 3,400 | 81億3052万 | +8.82% | 6.48 | 1.26 |
| 01/15 | 739 | 740 | 739 | 740 | +0.41% | 1,100 | 81億3052万 | +9.31% | 6.48 | 1.26 |
| 01/14 | 735 | 737 | 731 | 737 | +0.55% | 5,700 | 80億9756万 | +9.51% | 6.45 | 1.25 |
| 01/10 | 706 | 733 | 706 | 733 | +0.69% | 4,800 | 80億5361万 | +9.4% | 6.41 | 1.24 |
| 01/09 | 720 | 728 | 719 | 728 | +2.39% | 3,700 | 79億9868万 | +9.15% | 6.37 | 1.24 |
| 01/08 | 719 | 720 | 710 | 711 | +1.57% | 4,900 | 78億1189万 | +6.92% | 6.22 | 1.21 |
| 01/07 | 708 | 710 | 696 | 700 | -1.41% | 6,800 | 76億9104万 | +5.58% | 6.13 | 1.19 |
| 01/06 | 735 | 735 | 700 | 710 | +2.16% | 5,000 | 78億91万 | +7.41% | 6.21 | 1.21 |
| 2013 |
| 12/30 | 688 | 719 | 687 | 695 | +1.16% | 10,300 | 76億3610万 | +5.46% | 6.08 | 1.18 |
| 12/27 | 689 | 689 | 672 | 687 | +2.38% | 4,800 | 75億4820万 | +4.57% | 6.01 | 1.17 |
| 12/26 | 671 | 675 | 670 | 671 | 0% | 2,900 | 73億7241万 | +2.29% | 5.87 | 1.14 |
| 12/25 | 643 | 671 | 642 | 671 | +3.23% | 9,800 | 73億7241万 | +2.13% | 5.87 | 1.14 |
| 12/24 | 671 | 671 | 650 | 650 | -3.13% | 9,700 | 71億4168万 | -0.91% | 5.69 | 1.1 |
| 12/20 | 639 | 680 | 639 | 671 | +3.39% | 20,000 | 73億7241万 | +2.13% | 5.87 | 1.14 |
| 12/19 | 638 | 654 | 638 | 649 | +0.62% | 7,900 | 71億3069万 | -1.22% | 5.68 | 1.1 |
| 12/18 | 636 | 657 | 636 | 645 | +1.1% | 7,500 | 70億8674万 | -2.12% | 5.64 | 1.1 |
| 12/17 | 642 | 647 | 635 | 638 | +0.95% | 5,000 | 70億983万 | -3.33% | 5.58 | 1.08 |
| 12/16 | 650 | 650 | 621 | 632 | -3.22% | 16,300 | 69億4391万 | -4.53% | 5.53 | 1.07 |
| 12/13 | 653 | 653 | 653 | 653 | +0.46% | 1,100 | 71億7464万 | -1.51% | 5.71 | 1.11 |
| 12/12 | 655 | 655 | 645 | 650 | -1.07% | 4,200 | 71億4168万 | -2.11% | 5.69 | 1.1 |
| 12/11 | 663 | 665 | 657 | 657 | -0.45% | 1,200 | 72億1859万 | -1.35% | 5.75 | 1.12 |
| 12/10 | 660 | 661 | 657 | 660 | 0% | 3,700 | 72億5155万 | -1.2% | 5.78 | 1.12 |
| 12/09 | 660 | 663 | 656 | 660 | +0.46% | 2,300 | 72億5155万 | -1.35% | 5.78 | 1.12 |
| 12/06 | 655 | 657 | 655 | 657 | +0.31% | 18,300 | 72億1859万 | -1.94% | 5.75 | 1.12 |
| 12/05 | 665 | 665 | 655 | 655 | 0% | 1,400 | 71億9661万 | -2.38% | 5.73 | 1.11 |
| 12/04 | 650 | 655 | 650 | 655 | 0% | 5,100 | 71億9661万 | -2.82% | 5.73 | 1.11 |
| 12/03 | 667 | 667 | 654 | 655 | -1.8% | 500 | 71億9661万 | -3.25% | 5.73 | 1.11 |
| 12/02 | 652 | 670 | 652 | 667 | +1.06% | 2,200 | 73億2846万 | -2.06% | 5.84 | 1.13 |
| 11/29 | 665 | 670 | 660 | 660 | 0% | 4,800 | 72億5155万 | -3.65% | 5.78 | 1.12 |
| 11/28 | 665 | 665 | 642 | 660 | -0.15% | 7,600 | 72億5155万 | -4.07% | 5.78 | 1.12 |
| 11/27 | 655 | 665 | 653 | 661 | +1.38% | 3,900 | 72億6253万 | -4.48% | 5.78 | 1.12 |
| 11/26 | 660 | 660 | 651 | 652 | -0.61% | 1,800 | 71億6365万 | -6.32% | 5.71 | 1.11 |
| 11/25 | 656 | 666 | 655 | 656 | +0.15% | 4,600 | 72億760万 | -6.42% | 5.74 | 1.11 |
| 11/22 | 677 | 677 | 643 | 655 | -2.38% | 8,700 | 71億9661万 | -6.96% | 5.73 | 1.11 |
| 11/21 | 679 | 679 | 671 | 671 | -1.03% | 200 | 73億7241万 | -5.23% | 5.87 | 1.14 |
| 11/20 | 673 | 678 | 667 | 678 | +2.26% | 2,200 | 74億4932万 | -4.51% | 5.93 | 1.15 |
| 11/19 | 658 | 666 | 657 | 663 | -0.3% | 4,600 | 72億8451万 | -6.75% | 5.8 | 1.13 |
| 11/18 | 667 | 679 | 650 | 665 | -1.48% | 6,900 | 73億648万 | -6.73% | 5.82 | 1.13 |
| 11/15 | 670 | 675 | 650 | 675 | -3.3% | 22,500 | 74億1636万 | -5.46% | 5.91 | 1.15 |
| 11/14 | 673 | 698 | 673 | 698 | +4.18% | 4,200 | 76億6906万 | -2.38% | 6.11 | 1.19 |
| 11/13 | 690 | 690 | 670 | 670 | -3.46% | 3,400 | 73億6142万 | -6.29% | 5.86 | 1.14 |
| 11/12 | 661 | 705 | 656 | 694 | +8.1% | 21,400 | 76億2511万 | -3.07% | 6.07 | 1.18 |
| 11/11 | 675 | 675 | 621 | 642 | -6.28% | 12,300 | 70億5378万 | -10.46% | 5.62 | 1.09 |
| 11/08 | 708 | 710 | 672 | 685 | -1.01% | 2,400 | 75億2623万 | -4.73% | 5.99 | 1.16 |
| 11/07 | 706 | 714 | 690 | 692 | -2.54% | 8,200 | 76億314万 | -3.76% | 6.06 | 1.17 |
| 11/06 | 707 | 710 | 706 | 710 | +4.41% | 2,300 | 78億91万 | -1.25% | 6.21 | 1.21 |
| 11/05 | 689 | 691 | 680 | 680 | -1.45% | 3,700 | 74億7129万 | -5.29% | 5.95 | 1.15 |
| 11/01 | 695 | 700 | 680 | 690 | 0% | 7,500 | 75億8116万 | -4.03% | 6.04 | 1.17 |
| 10/31 | 704 | 704 | 690 | 690 | -4.03% | 8,400 | 75億8116万 | -3.9% | 6.04 | 1.17 |
| 10/30 | 740 | 740 | 690 | 719 | -3.62% | 28,600 | 78億9979万 | +0.14% | 6.29 | 1.22 |
