株価チャート
2013/10/24～2014/03/31
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 | 575 | 575 | 575 | 575 | 0% | 100 | 31億7606万 | -1.2% | 9.35 | 0.67 |
| 03/28 | 575 | 575 | 575 | 575 | +0.88% | 200 | 31億7606万 | -1.2% | 9.35 | 0.67 |
| 03/27 | 570 | 570 | 570 | 570 | -1.72% | 100 | 31億4844万 | -2.23% | 9.27 | 0.66 |
| 03/26 | 580 | 588 | 571 | 580 | -1.53% | 2,300 | 32億368万 | -0.68% | 9.43 | 0.67 |
| 03/25 | 582 | 589 | 582 | 589 | +1.55% | 2,000 | 32億5339万 | +1.03% | 9.58 | 0.68 |
| 03/24 | 561 | 580 | 561 | 580 | +3.76% | 900 | 32億368万 | -0.68% | 9.43 | 0.67 |
| 03/20 | 561 | 561 | 550 | 559 | -1.93% | 1,800 | 30億8768万 | -4.44% | 9.09 | 0.65 |
| 03/19 | 580 | 590 | 551 | 570 | -2.56% | 2,500 | 31億4844万 | -2.73% | 9.27 | 0.66 |
| 03/18 | 579 | 585 | 565 | 585 | +3.54% | 900 | 32億3130万 | -0.17% | 9.51 | 0.68 |
| 03/17 | 590 | 590 | 565 | 565 | -2.92% | 1,100 | 31億2082万 | -3.58% | 9.19 | 0.65 |
| 03/14 | 582 | 582 | 582 | 582 | -1.36% | 400 | 32億1473万 | -1.02% | 9.46 | 0.67 |
| 03/13 | 582 | 590 | 582 | 590 | -0.17% | 400 | 32億5891万 | 0% | 9.59 | 0.68 |
| 03/12 | 585 | 591 | 585 | 591 | +0.34% | 300 | 32億6444万 | -0.17% | 9.61 | 0.68 |
| 03/11 | 582 | 589 | 580 | 589 | 0% | 1,600 | 32億5339万 | -0.67% | 9.58 | 0.68 |
| 03/10 | 588 | 589 | 588 | 589 | +0.17% | 300 | 32億5339万 | -0.84% | 9.58 | 0.68 |
| 03/07 | 588 | 588 | 588 | 588 | -0.34% | 300 | 32億4787万 | -1.18% | 9.56 | 0.68 |
| 03/06 | 590 | 590 | 590 | 590 | +0.68% | 500 | 32億5891万 | -1.01% | 9.59 | 0.68 |
| 03/05 | 584 | 589 | 584 | 586 | +1.03% | 3,000 | 32億3682万 | -1.84% | 9.53 | 0.68 |
| 03/04 | 580 | 580 | 580 | 580 | -1.36% | 1,200 | 32億368万 | -3.17% | 9.43 | 0.67 |
| 03/03 | 592 | 592 | 584 | 588 | +0.86% | 300 | 32億4787万 | -2% | 9.56 | 0.68 |
| 02/28 | 584 | 584 | 583 | 583 | -0.17% | 400 | 32億2025万 | -3% | 9.48 | 0.67 |
| 02/27 | 584 | 584 | 584 | 584 | 0% | 100 | 32億2577万 | -3.15% | 9.5 | 0.68 |
| 02/25 | 584 | 584 | 584 | 584 | -0.51% | 100 | 32億2577万 | -3.31% | 9.5 | 0.68 |
| 02/24 | 590 | 590 | 587 | 587 | +1.03% | 700 | 32億4234万 | -2.98% | 9.54 | 0.68 |
| 02/20 | 584 | 584 | 581 | 581 | -2.02% | 500 | 32億920万 | -4.13% | 9.45 | 0.67 |
| 02/19 | 593 | 593 | 593 | 593 | +1.19% | 1,000 | 32億7549万 | -2.31% | 9.64 | 0.69 |
| 02/18 | 578 | 586 | 578 | 586 | -1.18% | 2,000 | 32億3682万 | -3.46% | 9.53 | 0.68 |
| 02/17 | 594 | 594 | 593 | 593 | +3.13% | 600 | 32億7549万 | -2.31% | 9.64 | 0.69 |
| 02/14 | 599 | 599 | 575 | 575 | -4.49% | 1,000 | 31億7606万 | -5.27% | 9.35 | 0.67 |
| 02/12 | 608 | 608 | 602 | 602 | -0.82% | 200 | 33億2520万 | -0.99% | 9.79 | 0.7 |
| 02/07 | 609 | 609 | 607 | 607 | +6.49% | 300 | 33億5282万 | 0% | 9.87 | 0.7 |
| 02/06 | 575 | 575 | 570 | 570 | -1.38% | 1,100 | 31億4844万 | -5.94% | 9.27 | 0.66 |
| 02/05 | 587 | 588 | 578 | 578 | -1.2% | 600 | 31億9263万 | -4.62% | 9.4 | 0.67 |
| 02/04 | 597 | 597 | 565 | 585 | -6.4% | 5,600 | 32億3130万 | -3.47% | 9.51 | 0.68 |
| 02/03 | 626 | 626 | 625 | 625 | -0.79% | 700 | 34億5224万 | +3.48% | 10.16 | 0.72 |
| 01/31 | 630 | 630 | 629 | 630 | 0% | 1,700 | 34億7986万 | +4.65% | 10.24 | 0.73 |
| 01/30 | 627 | 630 | 623 | 630 | +0.32% | 700 | 34億7986万 | +5.18% | 10.24 | 0.73 |
| 01/29 | 623 | 628 | 623 | 628 | +1.95% | 800 | 34億6881万 | +5.37% | 10.21 | 0.73 |
| 01/28 | 611 | 619 | 604 | 616 | +2.5% | 800 | 34億253万 | +3.7% | 10.02 | 0.71 |
| 01/27 | 612 | 615 | 601 | 601 | -2.12% | 1,900 | 33億1967万 | +1.52% | 9.77 | 0.7 |
| 01/24 | 623 | 623 | 608 | 614 | -1.44% | 3,900 | 33億9148万 | +3.89% | 9.98 | 0.71 |
| 01/23 | 622 | 624 | 622 | 623 | -0.16% | 2,200 | 34億4119万 | +5.59% | 10.13 | 0.72 |
| 01/22 | 625 | 625 | 624 | 624 | +0.97% | 1,400 | 34億4672万 | +6.12% | 10.15 | 0.72 |
| 01/21 | 620 | 624 | 618 | 618 | -0.16% | 4,700 | 34億1357万 | +5.46% | 10.05 | 0.71 |
| 01/20 | 619 | 620 | 618 | 619 | +0.16% | 2,600 | 34億1910万 | +5.81% | 10.06 | 0.72 |
| 01/17 | 614 | 618 | 614 | 618 | +0.65% | 800 | 34億1357万 | +6% | 10.05 | 0.71 |
| 01/16 | 613 | 614 | 613 | 614 | +0.16% | 900 | 33億9148万 | +5.68% | 9.98 | 0.71 |
| 01/15 | 610 | 613 | 610 | 613 | +1.83% | 1,000 | 33億8596万 | +5.69% | 9.97 | 0.71 |
| 01/14 | 604 | 610 | 602 | 602 | -0.66% | 1,600 | 33億2520万 | +3.97% | 9.79 | 0.7 |
| 01/10 | 609 | 609 | 604 | 606 | +1% | 900 | 33億4729万 | +4.84% | 9.85 | 0.7 |
| 01/09 | 598 | 600 | 597 | 600 | +0.67% | 1,700 | 33億1415万 | +3.99% | 9.76 | 0.69 |
| 01/08 | 595 | 602 | 595 | 596 | +0.68% | 2,200 | 32億9206万 | +3.47% | 9.69 | 0.69 |
| 01/07 | 588 | 597 | 588 | 592 | +0.51% | 4,200 | 32億6996万 | +2.78% | 9.63 | 0.68 |
| 01/06 | 589 | 589 | 583 | 589 | +0.68% | 4,100 | 32億5339万 | +2.43% | 9.58 | 0.68 |
| 2013 |
| 12/30 | 579 | 585 | 579 | 585 | +1.04% | 4,500 | 32億3130万 | +1.74% | 9.51 | 0.68 |
| 12/27 | 567 | 579 | 567 | 579 | +0.35% | 1,800 | 31億9815万 | +0.87% | 9.41 | 0.67 |
| 12/26 | 563 | 577 | 563 | 577 | +2.67% | 3,000 | 31億8711万 | +0.52% | 9.38 | 0.67 |
| 12/25 | 555 | 575 | 551 | 562 | +2% | 4,800 | 31億425万 | -2.09% | 9.14 | 0.65 |
| 12/24 | 561 | 563 | 551 | 551 | -1.78% | 3,500 | 30億4349万 | -4.17% | 8.96 | 0.64 |
| 12/20 | 556 | 561 | 556 | 561 | +0.72% | 1,300 | 30億9873万 | -2.6% | 9.12 | 0.65 |
| 12/19 | 558 | 563 | 557 | 557 | -0.36% | 4,400 | 30億7664万 | -3.47% | 9.06 | 0.64 |
| 12/18 | 564 | 565 | 559 | 559 | -0.53% | 1,400 | 30億8768万 | -3.12% | 9.09 | 0.65 |
| 12/17 | 576 | 576 | 556 | 562 | -2.43% | 6,300 | 31億425万 | -2.6% | 9.14 | 0.65 |
| 12/16 | 576 | 576 | 575 | 576 | -0.69% | 1,800 | 31億8158万 | -0.17% | 9.37 | 0.67 |
| 12/13 | 578 | 580 | 576 | 580 | +0.35% | 3,100 | 32億368万 | +0.69% | 9.43 | 0.67 |
| 12/12 | 578 | 578 | 577 | 578 | -0.34% | 1,700 | 31億9263万 | +0.52% | 9.4 | 0.67 |
| 12/11 | 577 | 580 | 577 | 580 | +0.17% | 1,900 | 32億368万 | +1.05% | 9.43 | 0.67 |
| 12/10 | 577 | 579 | 577 | 579 | -0.52% | 2,100 | 31億9815万 | +0.87% | 9.41 | 0.67 |
| 12/09 | 580 | 583 | 575 | 582 | +1.22% | 1,300 | 32億1473万 | +1.39% | 9.46 | 0.67 |
| 12/06 | 579 | 579 | 575 | 575 | -0.52% | 2,600 | 31億7606万 | +0.35% | 9.35 | 0.67 |
| 12/05 | 579 | 579 | 577 | 578 | 0% | 1,000 | 31億9263万 | +1.05% | 9.4 | 0.67 |
| 12/04 | 583 | 583 | 578 | 578 | -0.86% | 2,500 | 31億9263万 | +1.23% | 9.4 | 0.67 |
| 12/03 | 583 | 583 | 581 | 583 | 0% | 2,800 | 32億2025万 | +2.28% | 9.48 | 0.67 |
| 12/02 | 583 | 592 | 582 | 583 | +1.04% | 3,800 | 32億2025万 | +2.46% | 9.48 | 0.67 |
| 11/29 | 583 | 583 | 577 | 577 | -1.03% | 900 | 31億8711万 | +1.58% | 9.38 | 0.67 |
| 11/28 | 582 | 583 | 578 | 583 | +0.17% | 3,000 | 32億2025万 | +2.82% | 9.48 | 0.67 |
| 11/27 | 581 | 582 | 579 | 582 | -0.17% | 2,600 | 32億1473万 | +2.83% | 9.46 | 0.67 |
| 11/26 | 579 | 584 | 579 | 583 | +1.04% | 5,600 | 32億2025万 | +3.19% | 9.48 | 0.67 |
| 11/25 | 583 | 583 | 577 | 577 | -0.52% | 2,500 | 31億8711万 | +2.3% | 9.38 | 0.67 |
| 11/22 | 578 | 580 | 578 | 580 | +0.87% | 1,100 | 32億368万 | +3.02% | 9.43 | 0.67 |
| 11/21 | 575 | 576 | 575 | 575 | +0.17% | 1,300 | 31億7606万 | +2.31% | 9.35 | 0.67 |
| 11/20 | 575 | 575 | 563 | 574 | -0.17% | 3,800 | 31億7054万 | +2.14% | 9.33 | 0.66 |
| 11/19 | 575 | 581 | 575 | 575 | 0% | 2,100 | 31億7606万 | +2.68% | 9.35 | 0.67 |
| 11/18 | 595 | 595 | 563 | 575 | -2.87% | 7,400 | 31億7606万 | +2.86% | 9.35 | 0.67 |
| 11/15 | 630 | 630 | 586 | 592 | +5.15% | 24,800 | 32億6996万 | +6.09% | 9.63 | 0.68 |
| 11/14 | 551 | 582 | 551 | 563 | +2.36% | 1,800 | 31億978万 | +1.08% | 9.15 | 0.65 |
| 11/13 | 558 | 620 | 550 | 550 | -1.79% | 16,300 | 30億3797万 | -1.08% | 8.94 | 0.64 |
| 11/12 | 560 | 566 | 559 | 560 | 0% | 1,000 | 30億9321万 | +0.72% | 9.11 | 0.65 |
| 11/11 | 559 | 560 | 559 | 560 | +0.72% | 400 | 30億9321万 | +0.72% | 9.11 | 0.65 |
| 11/08 | 555 | 560 | 555 | 556 | -0.71% | 1,100 | 30億7111万 | +0.18% | 9.04 | 0.64 |
| 11/07 | 561 | 561 | 560 | 560 | -2.27% | 200 | 30億9321万 | +0.9% | 9.11 | 0.65 |
| 11/06 | 556 | 573 | 556 | 573 | +1.24% | 900 | 31億6501万 | +3.43% | 9.32 | 0.66 |
| 11/05 | 558 | 566 | 558 | 566 | +1.43% | 2,300 | 31億2635万 | +2.35% | 9.2 | 0.65 |
| 11/01 | 562 | 562 | 558 | 558 | +0.9% | 600 | 30億8216万 | +1.27% | 9.07 | 0.65 |
| 10/31 | 553 | 553 | 553 | 553 | -1.25% | 100 | 30億5454万 | +0.36% | 8.99 | 0.64 |
| 10/30 | 560 | 560 | 560 | 560 | 0% | 1,100 | 30億9321万 | +1.82% | 9.11 | 0.65 |
| 10/29 | 553 | 560 | 553 | 560 | +1.63% | 1,200 | 30億9321万 | +1.82% | 9.11 | 0.65 |
| 10/28 | 564 | 565 | 551 | 551 | +0.18% | 1,200 | 30億4349万 | +0.36% | 8.96 | 0.64 |
| 10/25 | 550 | 550 | 550 | 550 | -1.79% | 2,000 | 30億3797万 | +0.36% | 8.94 | 0.64 |
| 10/24 | 560 | 560 | 560 | 560 | +0.9% | 400 | 30億9321万 | +2.38% | 9.11 | 0.65 |
