株価チャート
2013/10/01～2014/02/28
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 |
| 02/28 | 823 | 827 | 800 | 803 | -3.6% | 17,300 | 31億3651万 | -7.91% | 21.17 | 0.77 |
| 02/27 | 844 | 846 | 816 | 833 | -1.54% | 10,300 | 32億5369万 | -4.8% | 21.97 | 0.8 |
| 02/26 | 836 | 866 | 836 | 846 | -5.58% | 19,800 | 33億447万 | -3.53% | 22.31 | 0.81 |
| 02/25 | 884 | 896 | 884 | 896 | +0.11% | 15,600 | 34億9977万 | +1.93% | 23.63 | 0.86 |
| 02/24 | 880 | 900 | 879 | 895 | +1.7% | 19,500 | 34億9587万 | +1.82% | 23.6 | 0.86 |
| 02/21 | 887 | 887 | 878 | 880 | +0.23% | 8,800 | 34億3728万 | +0.11% | 23.2 | 0.85 |
| 02/20 | 885 | 891 | 878 | 878 | -1.35% | 4,300 | 34億2946万 | -0.11% | 23.15 | 0.84 |
| 02/19 | 885 | 890 | 880 | 890 | +0.45% | 5,000 | 34億7634万 | +1.14% | 23.47 | 0.86 |
| 02/18 | 881 | 893 | 880 | 886 | +0.11% | 3,500 | 34億6071万 | +0.8% | 23.36 | 0.85 |
| 02/17 | 883 | 890 | 881 | 885 | +0.45% | 4,400 | 34億5681万 | +0.68% | 23.34 | 0.85 |
| 02/14 | 883 | 886 | 880 | 881 | -0.68% | 4,400 | 34億4118万 | +0.23% | 23.23 | 0.85 |
| 02/13 | 880 | 888 | 878 | 887 | +0.68% | 3,800 | 34億6462万 | +0.91% | 23.39 | 0.85 |
| 02/12 | 886 | 888 | 881 | 881 | +0.57% | 5,000 | 34億4118万 | +0.34% | 23.23 | 0.85 |
| 02/10 | 878 | 880 | 875 | 876 | +1.62% | 4,100 | 34億2165万 | -0.11% | 23.1 | 0.84 |
| 02/07 | 873 | 873 | 861 | 862 | +0.35% | 600 | 33億6697万 | -1.49% | 22.73 | 0.83 |
| 02/06 | 860 | 872 | 859 | 859 | -0.69% | 700 | 33億5525万 | -1.72% | 22.65 | 0.83 |
| 02/05 | 865 | 870 | 852 | 865 | +1.65% | 2,000 | 33億7869万 | -0.92% | 22.81 | 0.83 |
| 02/04 | 863 | 872 | 850 | 851 | -2.41% | 10,400 | 33億2400万 | -2.3% | 22.44 | 0.82 |
| 02/03 | 873 | 873 | 870 | 872 | -0.46% | 3,400 | 34億603万 | +0.23% | 22.99 | 0.84 |
| 01/31 | 890 | 899 | 876 | 876 | -1.02% | 3,300 | 34億2165万 | +0.92% | 23.1 | 0.84 |
| 01/30 | 890 | 890 | 870 | 885 | -0.34% | 3,800 | 34億5681万 | +2.19% | 23.34 | 0.85 |
| 01/29 | 875 | 888 | 873 | 888 | +1.95% | 6,100 | 34億6852万 | +2.9% | 23.42 | 0.85 |
| 01/28 | 868 | 871 | 862 | 871 | +0.23% | 1,800 | 34億212万 | +1.28% | 22.97 | 0.84 |
| 01/27 | 880 | 880 | 860 | 869 | -1.25% | 3,900 | 33億9431万 | +1.28% | 22.91 | 0.84 |
| 01/24 | 883 | 883 | 880 | 880 | -0.34% | 5,100 | 34億3728万 | +2.8% | 23.2 | 0.85 |
| 01/23 | 883 | 886 | 881 | 883 | +0.23% | 1,200 | 34億4899万 | +3.4% | 23.28 | 0.85 |
| 01/22 | 893 | 893 | 881 | 881 | -1.34% | 3,000 | 34億4118万 | +3.53% | 23.23 | 0.85 |
| 01/21 | 893 | 899 | 889 | 893 | -0.45% | 5,900 | 34億8270万 | +5.18% | 23.51 | 0.86 |
| 01/20 | 895 | 899 | 891 | 897 | +1.01% | 6,800 | 34億9830万 | +6.03% | 23.62 | 0.86 |
| 01/17 | 896 | 896 | 885 | 888 | -1.22% | 5,200 | 34億6320万 | +5.34% | 23.38 | 0.85 |
| 01/16 | 881 | 899 | 881 | 899 | +1.47% | 4,200 | 35億610万 | +7.02% | 23.67 | 0.86 |
| 01/15 | 882 | 890 | 880 | 886 | +0.11% | 2,900 | 34億5540万 | +5.85% | 23.33 | 0.85 |
| 01/14 | 896 | 896 | 885 | 885 | 0% | 4,400 | 34億5150万 | +5.99% | 23.3 | 0.85 |
| 01/10 | 878 | 885 | 877 | 885 | +1.03% | 5,100 | 34億5150万 | +6.24% | 23.3 | 0.85 |
| 01/09 | 869 | 876 | 869 | 876 | +0.81% | 3,400 | 34億1640万 | +5.54% | 23.06 | 0.84 |
| 01/08 | 865 | 870 | 864 | 869 | +0.7% | 2,200 | 33億8910万 | +4.95% | 22.88 | 0.83 |
| 01/07 | 866 | 868 | 861 | 863 | +0.82% | 3,100 | 33億6570万 | +4.35% | 22.72 | 0.83 |
| 01/06 | 867 | 868 | 855 | 856 | +1.06% | 8,200 | 33億3840万 | +3.76% | 22.54 | 0.82 |
| 2013 |
| 12/30 | 837 | 855 | 837 | 847 | +1.44% | 4,200 | 33億330万 | +2.79% | 22.3 | 0.81 |
| 12/27 | 835 | 838 | 833 | 835 | +0.72% | 2,400 | 32億5650万 | +1.46% | 21.98 | 0.8 |
| 12/26 | 820 | 834 | 820 | 829 | +1.1% | 4,900 | 32億3310万 | +0.73% | 21.83 | 0.8 |
| 12/25 | 816 | 833 | 816 | 820 | 0% | 5,200 | 31億9800万 | -0.24% | 21.59 | 0.79 |
| 12/24 | 814 | 820 | 813 | 820 | +0.74% | 6,000 | 31億9800万 | -0.36% | 21.59 | 0.79 |
| 12/20 | 822 | 822 | 810 | 814 | -1.09% | 6,400 | 31億7460万 | -1.09% | 21.43 | 0.78 |
| 12/19 | 815 | 823 | 815 | 823 | +0.73% | 5,100 | 32億970万 | 0% | 21.67 | 0.79 |
| 12/18 | 820 | 833 | 817 | 817 | -0.24% | 7,800 | 31億8630万 | -0.61% | 21.51 | 0.78 |
| 12/17 | 820 | 820 | 815 | 819 | -0.12% | 6,200 | 31億9410万 | -0.36% | 21.56 | 0.79 |
| 12/16 | 818 | 823 | 815 | 820 | 0% | 7,600 | 31億9800万 | -0.12% | 21.59 | 0.79 |
| 12/13 | 817 | 820 | 817 | 820 | +0.37% | 600 | 31億9800万 | -0.12% | 21.59 | 0.79 |
| 12/12 | 819 | 819 | 817 | 817 | -0.49% | 3,600 | 31億8630万 | -0.37% | 21.51 | 0.78 |
| 12/11 | 821 | 821 | 819 | 821 | +0.37% | 2,200 | 32億190万 | +0.12% | 21.62 | 0.79 |
| 12/10 | 820 | 824 | 818 | 818 | -0.24% | 2,300 | 31億9020万 | -0.12% | 21.54 | 0.79 |
| 12/09 | 822 | 822 | 820 | 820 | 0% | 5,300 | 31億9800万 | +0.24% | 21.59 | 0.79 |
| 12/06 | 826 | 826 | 820 | 820 | -0.73% | 2,200 | 31億9800万 | +0.24% | 21.59 | 0.79 |
| 12/05 | 825 | 830 | 825 | 826 | -0.48% | 1,300 | 32億2140万 | +1.1% | 21.75 | 0.79 |
| 12/04 | 827 | 830 | 825 | 830 | +0.36% | 1,300 | 32億3700万 | +1.72% | 21.85 | 0.8 |
| 12/03 | 830 | 830 | 826 | 827 | +0.12% | 1,600 | 32億2530万 | +1.47% | 21.77 | 0.79 |
| 12/02 | 825 | 827 | 825 | 826 | +0.36% | 2,400 | 32億2140万 | +1.47% | 21.75 | 0.79 |
| 11/29 | 827 | 827 | 821 | 823 | -0.48% | 2,100 | 32億970万 | +1.23% | 21.67 | 0.79 |
| 11/28 | 828 | 828 | 827 | 827 | 0% | 800 | 32億2530万 | +1.72% | 21.77 | 0.79 |
| 11/27 | 830 | 830 | 810 | 827 | -0.36% | 7,200 | 32億2530万 | +1.85% | 21.77 | 0.79 |
| 11/26 | 827 | 830 | 821 | 830 | 0% | 1,900 | 32億3700万 | +2.34% | 21.85 | 0.8 |
| 11/25 | 827 | 830 | 817 | 830 | +1.1% | 5,000 | 32億3700万 | +2.47% | 21.85 | 0.8 |
| 11/22 | 818 | 821 | 818 | 821 | +0.37% | 1,700 | 32億190万 | +1.48% | 21.62 | 0.79 |
| 11/21 | 824 | 825 | 818 | 818 | -0.73% | 1,700 | 31億9020万 | +1.24% | 21.54 | 0.79 |
| 11/20 | 827 | 827 | 824 | 824 | -0.12% | 1,400 | 32億1360万 | +2.11% | 21.69 | 0.79 |
| 11/19 | 825 | 826 | 825 | 825 | +0.24% | 1,900 | 32億1750万 | +2.36% | 21.72 | 0.79 |
| 11/18 | 818 | 826 | 818 | 823 | +0.61% | 1,100 | 32億970万 | +2.24% | 21.67 | 0.79 |
| 11/15 | 807 | 820 | 807 | 818 | +1.36% | 5,000 | 31億9020万 | +1.61% | 21.54 | 0.79 |
| 11/14 | 806 | 807 | 806 | 807 | -0.12% | 1,000 | 31億4730万 | +0.37% | 21.25 | 0.77 |
| 11/13 | 808 | 810 | 807 | 808 | 0% | 1,500 | 31億5120万 | +0.5% | 21.27 | 0.78 |
| 11/12 | 808 | 808 | 808 | 808 | +0.25% | 1,400 | 31億5120万 | +0.62% | 21.27 | 0.78 |
| 11/11 | 806 | 809 | 804 | 806 | -0.25% | 1,100 | 31億4340万 | +0.37% | 21.22 | 0.77 |
| 11/08 | 808 | 808 | 805 | 808 | +0.37% | 2,600 | 31億5120万 | +0.75% | 21.27 | 0.78 |
| 11/07 | 805 | 806 | 805 | 805 | +0.63% | 1,400 | 31億3950万 | +0.5% | 21.19 | 0.77 |
| 11/06 | 805 | 805 | 800 | 800 | -0.62% | 800 | 31億2000万 | -0.12% | 21.06 | 0.77 |
| 11/05 | 800 | 805 | 800 | 805 | +0.63% | 600 | 31億3950万 | +0.5% | 21.19 | 0.77 |
| 11/01 | 805 | 805 | 800 | 800 | -0.62% | 2,500 | 31億2000万 | -0.12% | 21.06 | 0.77 |
| 10/31 | 806 | 808 | 805 | 805 | +0.25% | 1,000 | 31億3950万 | +0.63% | 21.19 | 0.77 |
| 10/30 | 808 | 808 | 800 | 803 | -0.5% | 2,000 | 31億3170万 | +0.38% | 21.14 | 0.77 |
| 10/29 | 804 | 807 | 804 | 807 | +0.75% | 600 | 31億4730万 | +0.88% | 21.25 | 0.77 |
| 10/28 | 807 | 807 | 801 | 801 | -0.74% | 1,800 | 31億2390万 | +0.25% | 21.09 | 0.77 |
| 10/25 | 807 | 807 | 802 | 807 | +0.62% | 2,000 | 31億4730万 | +1.13% | 21.25 | 0.77 |
| 10/24 | 803 | 803 | 802 | 802 | +0.12% | 500 | 31億2780万 | +0.5% | 21.12 | 0.77 |
| 10/23 | 805 | 809 | 801 | 801 | -0.99% | 1,400 | 31億2390万 | +0.5% | 21.09 | 0.77 |
| 10/22 | 805 | 809 | 803 | 809 | +0.12% | 1,200 | 31億5510万 | +1.51% | 21.3 | 0.78 |
| 10/21 | 808 | 808 | 803 | 808 | +1% | 600 | 31億5120万 | +1.51% | 21.27 | 0.78 |
| 10/18 | 804 | 804 | 800 | 800 | -0.5% | 400 | 31億2000万 | +0.63% | 21.06 | 0.77 |
| 10/17 | 805 | 805 | 800 | 804 | +0.5% | 900 | 31億3560万 | +1.26% | 21.17 | 0.77 |
| 10/16 | 801 | 804 | 800 | 800 | -0.25% | 900 | 31億2000万 | +0.88% | 21.06 | 0.77 |
| 10/15 | 804 | 804 | 800 | 802 | +0.25% | 3,300 | 31億2780万 | +1.13% | 21.12 | 0.77 |
| 10/11 | 805 | 805 | 800 | 800 | 0% | 600 | 31億2000万 | +1.01% | 21.06 | 0.77 |
| 10/10 | 805 | 806 | 800 | 800 | -1.48% | 1,600 | 31億2000万 | +1.14% | 21.06 | 0.77 |
| 10/09 | 800 | 812 | 800 | 812 | +1.63% | 1,300 | 31億6680万 | +2.65% | 21.38 | 0.78 |
| 10/08 | 792 | 799 | 792 | 799 | +1.01% | 2,300 | 31億1610万 | +1.14% | 21.04 | 0.77 |
| 10/07 | 850 | 860 | 790 | 791 | -0.25% | 15,100 | 30億8490万 | +0.25% | 20.83 | 0.76 |
| 10/04 | 793 | 793 | 793 | 793 | +0.13% | 400 | 30億9270万 | +0.51% | 20.88 | 0.76 |
| 10/03 | 795 | 800 | 792 | 792 | +0.25% | 1,800 | 30億8880万 | +0.51% | 20.85 | 0.76 |
| 10/02 | 800 | 800 | 790 | 790 | -1.13% | 2,800 | 30億8100万 | +0.25% | 20.8 | 0.76 |
| 10/01 | 797 | 799 | 797 | 799 | +0.38% | 1,500 | 31億1610万 | +1.4% | 21.04 | 0.77 |
