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 | 602 | 602 | 592 | 596 | +1.02% | 32,300 | 56億3768万 | -8.02% | 20.3 | 1.68 |
| 03/28 | 578 | 606 | 569 | 590 | +2.97% | 91,200 | 55億8092万 | -9.51% | 20.1 | 1.66 |
| 03/27 | 581 | 584 | 564 | 573 | -0.69% | 62,200 | 54億2012万 | -12.79% | 19.52 | 1.61 |
| 03/26 | 573 | 583 | 572 | 577 | 0% | 41,500 | 54億5795万 | -12.84% | 19.65 | 1.62 |
| 03/25 | 580 | 583 | 572 | 577 | +0.17% | 43,900 | 54億5795万 | -13.49% | 19.65 | 1.62 |
| 03/24 | 575 | 594 | 570 | 576 | -1.71% | 89,900 | 54億4849万 | -14.16% | 19.62 | 1.62 |
| 03/20 | 621 | 621 | 584 | 586 | -4.72% | 86,100 | 55億4309万 | -13.31% | 19.96 | 1.65 |
| 03/19 | 625 | 627 | 611 | 615 | -1.6% | 44,000 | 58億1740万 | -9.69% | 20.95 | 1.73 |
| 03/18 | 625 | 639 | 618 | 625 | +1.96% | 54,500 | 59億1200万 | -9.02% | 21.29 | 1.76 |
| 03/17 | 620 | 630 | 612 | 613 | -1.92% | 53,000 | 57億9848万 | -11.42% | 20.88 | 1.72 |
| 03/14 | 634 | 638 | 621 | 625 | -4.58% | 126,800 | 59億1200万 | -10.46% | 21.29 | 1.76 |
| 03/13 | 680 | 697 | 650 | 655 | -1.5% | 283,900 | 61億9577万 | -6.7% | 22.31 | 1.84 |
| 03/12 | 670 | 670 | 655 | 665 | -2.06% | 134,600 | 62億9036万 | -5.67% | 22.65 | 1.87 |
| 03/11 | 723 | 725 | 678 | 679 | +0.15% | 215,600 | 64億2279万 | -3.96% | 23.13 | 1.91 |
| 03/10 | 690 | 703 | 675 | 678 | -2.73% | 59,800 | 64億1333万 | -4.64% | 23.09 | 1.91 |
| 03/07 | 704 | 708 | 690 | 697 | +0.43% | 46,400 | 65億9306万 | -2.79% | 23.74 | 1.96 |
| 03/06 | 673 | 723 | 667 | 694 | +4.05% | 119,700 | 65億6468万 | -4.14% | 23.64 | 1.95 |
| 03/05 | 671 | 678 | 664 | 667 | +1.21% | 43,300 | 63億928万 | -8.88% | 22.72 | 1.88 |
| 03/04 | 658 | 673 | 652 | 659 | -1.35% | 80,900 | 62億3361万 | -10.83% | 22.45 | 1.85 |
| 03/03 | 680 | 687 | 658 | 668 | -3.19% | 84,500 | 63億1874万 | -10.58% | 22.75 | 1.88 |
| 02/28 | 702 | 710 | 689 | 690 | -3.09% | 52,300 | 65億2684万 | -8.85% | 23.5 | 1.94 |
| 02/27 | 759 | 759 | 712 | 712 | -5.07% | 64,200 | 67億3495万 | -7.17% | 24.25 | 2 |
| 02/26 | 711 | 755 | 705 | 750 | +5.93% | 94,900 | 70億9440万 | -3.6% | 25.54 | 2.11 |
| 02/25 | 723 | 731 | 708 | 708 | -1.53% | 32,400 | 66億9711万 | -9.92% | 24.11 | 1.99 |
| 02/24 | 700 | 724 | 698 | 719 | +1.7% | 36,200 | 68億116万 | -9.79% | 24.49 | 2.02 |
| 02/21 | 700 | 716 | 700 | 707 | +1.29% | 24,300 | 66億8765万 | -12.5% | 24.08 | 1.99 |
| 02/20 | 700 | 739 | 695 | 698 | -0.43% | 42,300 | 66億252万 | -14.77% | 23.77 | 1.96 |
| 02/19 | 706 | 712 | 688 | 701 | -0.85% | 42,800 | 66億3089万 | -15.64% | 23.88 | 1.97 |
| 02/18 | 685 | 713 | 668 | 707 | +2.46% | 71,100 | 66億8765万 | -16.23% | 24.08 | 1.99 |
| 02/17 | 687 | 710 | 670 | 690 | +0.58% | 60,300 | 65億2684万 | -19.67% | 23.5 | 1.94 |
| 02/14 | 700 | 706 | 685 | 686 | -2.83% | 98,900 | 64億8901万 | -21.78% | 23.37 | 1.93 |
| 02/13 | 750 | 752 | 700 | 706 | -10.06% | 203,100 | 66億7819万 | -20.76% | 24.05 | 1.99 |
| 02/12 | 761 | 797 | 757 | 785 | +5.23% | 81,600 | 74億2547万 | -13.26% | 26.74 | 2.21 |
| 02/10 | 752 | 767 | 739 | 746 | -0.67% | 59,200 | 70億5656万 | -18.02% | 25.41 | 2.1 |
| 02/07 | 769 | 780 | 741 | 751 | +1.08% | 64,500 | 71億385万 | -18.01% | 25.58 | 2.11 |
| 02/06 | 732 | 776 | 730 | 743 | +2.77% | 67,600 | 70億2818万 | -19.33% | 25.31 | 2.09 |
| 02/05 | 768 | 768 | 698 | 723 | +1.97% | 80,400 | 68億3900万 | -22.09% | 24.63 | 2.03 |
| 02/04 | 712 | 750 | 687 | 709 | -8.75% | 181,900 | 67億657万 | -24.01% | 24.15 | 1.99 |
| 02/03 | 818 | 819 | 765 | 777 | -6.72% | 174,700 | 73億4979万 | -17.25% | 26.46 | 2.19 |
| 01/31 | 864 | 890 | 817 | 833 | -3.81% | 92,800 | 78億7951万 | -11.57% | 28.37 | 2.34 |
| 01/30 | 868 | 874 | 858 | 866 | -3.56% | 73,100 | 81億9166万 | -8.26% | 29.5 | 2.44 |
| 01/29 | 865 | 898 | 865 | 898 | +5.52% | 61,800 | 84億9436万 | -5.07% | 30.59 | 2.53 |
| 01/28 | 851 | 878 | 850 | 851 | -0.23% | 99,100 | 80億4977万 | -10.23% | 28.98 | 2.39 |
| 01/27 | 875 | 875 | 846 | 853 | -6.78% | 177,200 | 80億6869万 | -9.93% | 29.05 | 2.4 |
| 01/24 | 938 | 938 | 898 | 915 | -3.58% | 165,700 | 86億5516万 | -3.48% | 31.16 | 2.57 |
| 01/23 | 975 | 975 | 946 | 949 | -1.86% | 77,300 | 89億7678万 | +0.21% | 32.32 | 2.67 |
| 01/22 | 966 | 985 | 951 | 967 | -0.31% | 92,000 | 91億4704万 | +2.33% | 32.94 | 2.72 |
| 01/21 | 994 | 1,033 | 969 | 970 | -1.42% | 106,000 | 91億7542万 | +3.08% | 33.04 | 2.73 |
| 01/20 | 1,012 | 1,013 | 982 | 984 | -1.3% | 60,800 | 93億785万 | +4.9% | 33.51 | 2.77 |
| 01/17 | 983 | 1,018 | 970 | 997 | +3% | 66,900 | 94億3082万 | +6.97% | 33.96 | 2.8 |
| 01/16 | 1,008 | 1,030 | 963 | 968 | -3.97% | 152,800 | 91億5650万 | +4.76% | 32.97 | 2.72 |
| 01/15 | 1,026 | 1,043 | 995 | 1,008 | -0.69% | 102,700 | 95億3487万 | +9.8% | 34.33 | 2.84 |
| 01/14 | 1,015 | 1,060 | 956 | 1,015 | -6.54% | 261,000 | 96億108万 | +11.29% | 34.57 | 2.86 |
| 01/10 | 1,109 | 1,137 | 1,075 | 1,086 | -4.57% | 279,200 | 102億7269万 | +20% | 36.99 | 3.05 |
| 01/09 | 1,077 | 1,178 | 1,062 | 1,138 | +8.69% | 589,500 | 107億6456万 | +27.15% | 38.76 | 3.2 |
| 01/08 | 1,100 | 1,102 | 1,025 | 1,047 | -0.19% | 778,000 | 99億378万 | +18.57% | 35.66 | 2.95 |
| 01/07 | 940 | 1,049 | 934 | 1,049 | +16.69% | 1,255,400 | 99億2270万 | +19.89% | 35.73 | 2.95 |
| 01/06 | 906 | 925 | 896 | 899 | -0.22% | 65,500 | 85億382万 | +3.69% | 30.62 | 2.53 |
| 2013 |
| 12/30 | 891 | 915 | 875 | 901 | +1.81% | 84,100 | 85億2273万 | +4.16% | 30.69 | 2.53 |
| 12/27 | 897 | 912 | 880 | 885 | -2.21% | 50,100 | 83億7139万 | +2.79% | 30.14 | 2.49 |
| 12/26 | 879 | 929 | 861 | 905 | +4.75% | 88,900 | 85億6057万 | +5.36% | 30.82 | 2.55 |
| 12/25 | 840 | 876 | 827 | 864 | +2.86% | 129,300 | 81億7274万 | +0.93% | 29.43 | 2.43 |
| 12/24 | 868 | 874 | 835 | 840 | -3.23% | 132,600 | 79億4572万 | -1.64% | 28.61 | 2.36 |
| 12/20 | 875 | 900 | 860 | 868 | -1.81% | 92,800 | 82億1058万 | +1.76% | 29.56 | 2.44 |
| 12/19 | 908 | 926 | 880 | 884 | -2.1% | 151,700 | 83億6193万 | +3.63% | 30.11 | 2.49 |
| 12/18 | 930 | 970 | 896 | 903 | -5.84% | 414,400 | 85億4165万 | +6.36% | 30.76 | 2.54 |
| 12/17 | 830 | 959 | 820 | 959 | +18.54% | 1,220,900 | 90億7137万 | +13.63% | 32.66 | 2.7 |
| 12/16 | 895 | 895 | 805 | 809 | -9.61% | 107,000 | 76億5249万 | -3.46% | 27.55 | 2.28 |
| 12/13 | 886 | 895 | 866 | 895 | +0.67% | 74,700 | 84億6598万 | +7.06% | 30.48 | 2.52 |
| 12/12 | 900 | 903 | 858 | 889 | -1.98% | 106,600 | 84億922万 | +6.98% | 30.28 | 2.5 |
| 12/11 | 865 | 921 | 847 | 907 | +5.34% | 147,300 | 85億7949万 | +9.54% | 30.89 | 2.55 |
| 12/10 | 884 | 893 | 857 | 861 | -3.91% | 103,300 | 81億4437万 | +4.49% | 29.33 | 2.42 |
| 12/09 | 831 | 955 | 822 | 896 | +9.8% | 480,500 | 84億7544万 | +9.14% | 30.52 | 2.52 |
| 12/06 | 815 | 816 | 795 | 816 | +1.24% | 48,600 | 77億1870万 | -0.12% | 27.79 | 2.3 |
| 12/05 | 820 | 825 | 805 | 806 | -1.83% | 60,300 | 76億2411万 | -1.23% | 27.45 | 2.27 |
| 12/04 | 840 | 841 | 819 | 821 | -2.84% | 57,500 | 77億6600万 | +0.61% | 27.96 | 2.31 |
| 12/03 | 871 | 871 | 840 | 845 | -0.71% | 48,500 | 79億9302万 | +3.55% | 28.78 | 2.38 |
| 12/02 | 839 | 857 | 838 | 851 | +1.43% | 53,800 | 80億4977万 | +4.29% | 28.98 | 2.39 |
| 11/29 | 842 | 848 | 835 | 839 | -0.24% | 28,600 | 79億3626万 | +2.82% | 28.58 | 2.36 |
| 11/28 | 852 | 852 | 835 | 841 | -1.52% | 36,100 | 79億5518万 | +2.56% | 28.64 | 2.37 |
| 11/27 | 847 | 890 | 844 | 854 | +1.67% | 127,500 | 80億7815万 | +4.27% | 29.09 | 2.4 |
| 11/26 | 848 | 848 | 835 | 840 | -0.94% | 40,000 | 79億4572万 | +2.69% | 28.61 | 2.36 |
| 11/25 | 832 | 854 | 830 | 848 | +4.69% | 93,500 | 80億2140万 | +3.92% | 28.88 | 2.39 |
| 11/22 | 816 | 828 | 810 | 810 | -0.98% | 30,200 | 76億6195万 | -0.49% | 27.59 | 2.28 |
| 11/21 | 830 | 832 | 817 | 818 | -1.68% | 34,000 | 77億3762万 | +0.86% | 27.86 | 2.3 |
| 11/20 | 824 | 844 | 809 | 832 | +2.09% | 41,000 | 78億7005万 | +3.1% | 28.34 | 2.34 |
| 11/19 | 820 | 826 | 809 | 815 | -1.21% | 28,100 | 77億924万 | +1.37% | 27.76 | 2.29 |
| 11/18 | 849 | 859 | 822 | 825 | -2.83% | 93,900 | 78億384万 | +3.13% | 28.1 | 2.32 |
| 11/15 | 800 | 880 | 762 | 849 | +7.6% | 268,600 | 80億3086万 | +6.52% | 28.92 | 2.39 |
| 11/14 | 789 | 801 | 789 | 789 | -0.63% | 25,400 | 74億6330万 | -0.25% | 26.87 | 2.22 |
| 11/13 | 793 | 800 | 788 | 794 | +0.63% | 23,500 | 75億1060万 | +0.89% | 27.04 | 2.23 |
| 11/12 | 772 | 798 | 753 | 789 | +3.14% | 43,100 | 74億6330万 | +0.64% | 26.87 | 2.22 |
| 11/11 | 779 | 800 | 760 | 765 | -1.92% | 55,400 | 72億3628万 | -2.17% | 26.06 | 2.15 |
| 11/08 | 785 | 790 | 774 | 780 | -3.82% | 59,100 | 73億7817万 | -0.26% | 26.57 | 2.19 |
| 11/07 | 818 | 819 | 801 | 811 | +0.37% | 41,000 | 76億7141万 | +3.71% | 27.62 | 2.28 |
| 11/06 | 795 | 820 | 794 | 808 | +1.64% | 76,600 | 76億4303万 | +3.46% | 27.52 | 2.27 |
| 11/05 | 777 | 800 | 776 | 795 | +2.05% | 31,100 | 75億2006万 | +1.92% | 27.08 | 2.24 |
| 11/01 | 794 | 810 | 773 | 779 | -3.11% | 66,800 | 73億6871万 | 0% | 26.53 | 2.19 |
| 10/31 | 810 | 828 | 792 | 804 | +0.88% | 43,300 | 76億519万 | +3.21% | 27.38 | 2.26 |
| 10/30 | 828 | 829 | 795 | 797 | -2.33% | 112,200 | 75億3898万 | +2.44% | 27.15 | 2.24 |
