株価チャート
2013/09/03～2014/02/03
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 |
| 02/03 | 665 | 666 | 656 | 657 | -1.2% | 3,900 | 51億5712万 | -5.06% | 13.35 | 0.91 |
| 01/31 | 686 | 686 | 665 | 665 | -1.77% | 5,400 | 52億1991万 | -4.04% | 13.52 | 0.92 |
| 01/30 | 680 | 685 | 677 | 677 | -0.59% | 3,300 | 53億1411万 | -2.31% | 13.76 | 0.94 |
| 01/29 | 689 | 690 | 679 | 681 | -0.29% | 5,700 | 53億4550万 | -1.87% | 13.84 | 0.94 |
| 01/28 | 681 | 690 | 675 | 683 | -0.29% | 6,500 | 53億6120万 | -1.59% | 13.88 | 0.94 |
| 01/27 | 693 | 693 | 682 | 685 | -1.15% | 10,500 | 53億7690万 | -1.44% | 13.92 | 0.95 |
| 01/24 | 702 | 702 | 690 | 693 | -1.56% | 4,300 | 54億3970万 | -0.43% | 14.09 | 0.96 |
| 01/23 | 703 | 706 | 698 | 704 | +0.86% | 11,800 | 55億2604万 | +1% | 14.31 | 0.97 |
| 01/22 | 693 | 699 | 688 | 698 | +0.72% | 5,200 | 54億7895万 | +0.14% | 14.19 | 0.96 |
| 01/21 | 692 | 702 | 689 | 693 | -0.86% | 8,300 | 54億3970万 | -0.57% | 14.09 | 0.96 |
| 01/20 | 691 | 701 | 691 | 699 | +0.72% | 7,100 | 54億8680万 | +0.29% | 14.21 | 0.97 |
| 01/17 | 695 | 699 | 694 | 694 | -0.14% | 2,600 | 54億4755万 | -0.43% | 14.11 | 0.96 |
| 01/16 | 692 | 699 | 692 | 695 | -0.43% | 900 | 54億5540万 | -0.43% | 14.13 | 0.96 |
| 01/15 | 698 | 700 | 690 | 698 | +0.72% | 4,900 | 54億7895万 | -0.14% | 14.19 | 0.96 |
| 01/14 | 707 | 707 | 692 | 693 | -0.29% | 7,600 | 54億3970万 | -1% | 14.09 | 0.96 |
| 01/10 | 694 | 710 | 691 | 695 | -0.57% | 21,100 | 54億5540万 | -0.71% | 14.13 | 0.96 |
| 01/09 | 708 | 708 | 683 | 699 | -2.1% | 17,000 | 54億8680万 | -0.29% | 14.21 | 0.97 |
| 01/08 | 711 | 714 | 708 | 714 | 0% | 4,100 | 56億454万 | +1.71% | 14.51 | 0.99 |
| 01/07 | 712 | 714 | 710 | 714 | +0.56% | 2,000 | 56億454万 | +1.71% | 14.51 | 0.99 |
| 01/06 | 712 | 712 | 700 | 710 | +1.43% | 4,900 | 55億7314万 | +1% | 14.43 | 0.98 |
| 2013 |
| 12/30 | 691 | 708 | 691 | 700 | 0% | 7,500 | 54億9465万 | -0.71% | 14.23 | 0.97 |
| 12/27 | 700 | 700 | 685 | 700 | 0% | 10,100 | 54億9465万 | -0.99% | 14.23 | 0.97 |
| 12/26 | 679 | 700 | 675 | 700 | +3.86% | 10,100 | 54億9465万 | -1.27% | 14.23 | 0.97 |
| 12/25 | 661 | 679 | 661 | 674 | +0.45% | 41,600 | 52億9056万 | -5.2% | 13.7 | 0.93 |
| 12/24 | 690 | 690 | 671 | 671 | -2.04% | 9,400 | 52億6701万 | -6.02% | 13.64 | 0.93 |
| 12/20 | 680 | 685 | 673 | 685 | +0.74% | 11,600 | 53億7690万 | -4.46% | 13.92 | 0.95 |
| 12/19 | 685 | 690 | 680 | 680 | -1.02% | 8,500 | 53億3766万 | -5.42% | 13.82 | 0.94 |
| 12/18 | 695 | 695 | 680 | 687 | -1.15% | 3,100 | 53億9260万 | -4.85% | 13.96 | 0.95 |
| 12/17 | 686 | 700 | 672 | 695 | 0% | 21,600 | 54億5540万 | -4.01% | 14.13 | 0.96 |
| 12/16 | 712 | 712 | 690 | 695 | -2.39% | 15,500 | 54億5540万 | -4.27% | 14.13 | 0.96 |
| 12/13 | 723 | 724 | 702 | 712 | -1.66% | 15,600 | 55億8884万 | -2.2% | 14.47 | 0.98 |
| 12/12 | 709 | 724 | 700 | 724 | +1.97% | 30,100 | 56億8303万 | -0.55% | 14.72 | 1 |
| 12/11 | 696 | 713 | 696 | 710 | +3.35% | 12,400 | 55億7314万 | -2.61% | 14.43 | 0.98 |
| 12/10 | 701 | 703 | 685 | 687 | -2% | 15,700 | 53億9260万 | -5.76% | 13.96 | 0.95 |
| 12/09 | 699 | 706 | 698 | 701 | -0.28% | 11,800 | 55億249万 | -4.1% | 14.25 | 0.97 |
| 12/06 | 706 | 711 | 700 | 703 | -0.57% | 14,000 | 55億1819万 | -3.83% | 14.29 | 0.97 |
| 12/05 | 716 | 716 | 704 | 707 | -1.81% | 6,200 | 55億4959万 | -3.42% | 14.37 | 0.98 |
| 12/04 | 713 | 720 | 707 | 720 | +0.56% | 20,000 | 56億5164万 | -1.77% | 14.63 | 1 |
| 12/03 | 706 | 717 | 705 | 716 | +1.56% | 9,200 | 56億2024万 | -2.59% | 14.55 | 0.99 |
| 12/02 | 706 | 716 | 704 | 705 | -0.84% | 16,900 | 55億3389万 | -4.21% | 14.33 | 0.97 |
| 12/01 | 株式分割 1→100 |
| 11/29 | 715 | 719 | 706 | 711 | -0.84% | 13,100 | 55億8099万 | -3.66% | 14.45 | 0.98 |
| 11/28 | 719 | 724 | 716 | 717 | -0.97% | 17,900 | 56億2809万 | -2.98% | 14.57 | 0.99 |
| 11/27 | 720 | 725 | 708 | 724 | -3.47% | 18,300 | 56億8303万 | -2.16% | 14.72 | 1 |
| 11/26 | 759 | 759 | 736 | 750 | 0% | 30,300 | 58億8712万 | +1.21% | 15.24 | 1.04 |
| 11/25 | 753 | 753 | 748 | 750 | 0% | 11,200 | 58億8712万 | +1.21% | 15.24 | 1.04 |
| 11/22 | 752 | 754 | 747 | 750 | -0.13% | 10,000 | 58億8712万 | +1.35% | 15.24 | 1.04 |
| 11/21 | 746 | 752 | 746 | 751 | +0.54% | 8,400 | 58億9497万 | +1.76% | 15.26 | 1.04 |
| 11/20 | 750 | 755 | 747 | 747 | -0.4% | 11,400 | 58億6357万 | +1.36% | 15.18 | 1.03 |
| 11/19 | 745 | 750 | 739 | 750 | +0.81% | 11,500 | 58億8712万 | +2.04% | 15.24 | 1.04 |
| 11/18 | 742 | 745 | 739 | 744 | +0.81% | 2,300 | 58億4002万 | +1.36% | 15.12 | 1.03 |
| 11/15 | 740 | 740 | 735 | 738 | -0.81% | 4,900 | 57億9293万 | +0.96% | 15 | 1.02 |
| 11/14 | 742 | 744 | 735 | 744 | -0.27% | 9,700 | 58億4002万 | +2.06% | 15.12 | 1.03 |
| 11/13 | 748 | 750 | 738 | 746 | -0.27% | 4,900 | 58億5572万 | +2.75% | 15.16 | 1.03 |
| 11/12 | 737 | 750 | 730 | 748 | +1.63% | 9,300 | 58億7142万 | +3.31% | 15.2 | 1.03 |
| 11/11 | 736 | 751 | 730 | 736 | +1.1% | 18,400 | 57億7723万 | +1.94% | 14.96 | 1.02 |
| 11/08 | 734 | 734 | 728 | 728 | -0.27% | 3,400 | 57億1443万 | +0.97% | 14.8 | 1.01 |
| 11/07 | 730 | 733 | 722 | 730 | 0% | 5,000 | 57億3013万 | +1.39% | 14.84 | 1.01 |
| 11/06 | 722 | 735 | 722 | 730 | +1.11% | 8,900 | 57億3013万 | +1.39% | 14.84 | 1.01 |
| 11/05 | 719 | 728 | 719 | 722 | +0.28% | 6,600 | 56億6733万 | +0.42% | 14.68 | 1 |
| 11/01 | 722 | 733 | 716 | 720 | -0.28% | 6,800 | 56億5164万 | 0% | 14.63 | 1 |
| 10/31 | 732 | 740 | 722 | 722 | -1.63% | 10,600 | 56億6733万 | +0.42% | 14.68 | 1 |
| 10/30 | 743 | 754 | 734 | 734 | -3.29% | 27,900 | 57億6153万 | +2.23% | 14.92 | 1.01 |
| 10/29 | 751 | 760 | 750 | 759 | +1.2% | 9,800 | 59億5777万 | +5.86% | 15.43 | 1.05 |
| 10/28 | 752 | 753 | 746 | 750 | +0.94% | 6,700 | 58億8712万 | +5.04% | 15.24 | 1.04 |
| 10/25 | 748 | 751 | 742 | 743 | -0.8% | 5,600 | 58億3217万 | +4.21% | 15.1 | 1.03 |
| 10/24 | 736 | 750 | 736 | 749 | +0.81% | 4,100 | 58億7927万 | +5.34% | 15.22 | 1.04 |
| 10/23 | 753 | 753 | 731 | 743 | -0.54% | 10,300 | 58億3217万 | +4.94% | 15.1 | 1.03 |
| 10/22 | 738 | 755 | 738 | 747 | +1.22% | 22,200 | 58億6357万 | +5.96% | 15.18 | 1.03 |
| 10/21 | 733 | 738 | 730 | 738 | +2.36% | 19,000 | 57億9293万 | +5.13% | 15 | 1.02 |
| 10/18 | 715 | 722 | 715 | 721 | +0.14% | 2,700 | 56億5948万 | +3.15% | 14.66 | 1 |
| 10/17 | 719 | 722 | 718 | 720 | +0.28% | 4,500 | 56億5164万 | +3.3% | 14.63 | 1 |
| 10/16 | 715 | 721 | 709 | 718 | +1.7% | 12,100 | 56億3594万 | +3.31% | 14.59 | 0.99 |
| 10/15 | 709 | 712 | 706 | 706 | -0.42% | 3,600 | 55億4174万 | +1.88% | 14.35 | 0.98 |
| 10/11 | 696 | 709 | 684 | 709 | +3.81% | 7,000 | 55億6529万 | +2.46% | 14.41 | 0.98 |
| 10/10 | 696 | 696 | 683 | 683 | +0.74% | 3,900 | 53億6120万 | -1.01% | 13.88 | 0.94 |
| 10/09 | 679 | 687 | 677 | 678 | -0.15% | 2,200 | 53億2196万 | -1.74% | 13.78 | 0.94 |
| 10/08 | 666 | 684 | 665 | 679 | -0.15% | 9,600 | 53億2981万 | -1.59% | 13.8 | 0.94 |
| 10/07 | 706 | 710 | 680 | 680 | -3.68% | 20,900 | 53億3766万 | -1.31% | 13.82 | 0.94 |
| 10/04 | 709 | 712 | 704 | 706 | -1.12% | 2,400 | 55億4174万 | +2.47% | 14.35 | 0.98 |
| 10/03 | 718 | 719 | 710 | 714 | +0.71% | 2,300 | 56億454万 | +3.78% | 14.51 | 0.99 |
| 10/02 | 717 | 728 | 708 | 709 | -0.84% | 16,400 | 55億6529万 | +3.2% | 14.41 | 0.98 |
| 10/01 | 716 | 723 | 715 | 715 | -0.83% | 4,900 | 56億1239万 | +4.38% | 14.53 | 0.99 |
| 09/30 | 729 | 729 | 713 | 721 | -0.69% | 5,400 | 56億5948万 | +5.41% | 14.66 | 1 |
| 09/27 | 708 | 729 | 708 | 726 | +2.98% | 5,800 | 56億9873万 | +6.3% | 14.76 | 1 |
| 09/26 | 697 | 705 | 697 | 705 | +0.86% | 3,200 | 55億3389万 | +3.52% | 14.33 | 0.97 |
| 09/25 | 724 | 724 | 697 | 699 | -0.43% | 10,800 | 54億8680万 | +2.79% | 14.21 | 0.97 |
| 09/24 | 700 | 702 | 696 | 702 | +0.29% | 4,200 | 55億1034万 | +3.24% | 14.27 | 0.97 |
| 09/20 | 702 | 702 | 697 | 700 | -0.28% | 7,200 | 54億9465万 | +2.94% | 14.23 | 0.97 |
| 09/19 | 699 | 702 | 694 | 702 | +1.15% | 9,900 | 55億1034万 | +3.39% | 14.27 | 0.97 |
| 09/18 | 688 | 699 | 685 | 694 | +2.06% | 5,800 | 54億4755万 | +2.21% | 14.11 | 0.96 |
| 09/17 | 676 | 681 | 670 | 680 | +1.49% | 10,600 | 53億3766万 | +0.29% | 13.82 | 0.94 |
| 09/13 | 670 | 670 | 660 | 670 | +0.6% | 14,200 | 52億5916万 | -1.33% | 13.62 | 0.93 |
| 09/12 | 670 | 675 | 666 | 666 | -0.6% | 7,900 | 52億2776万 | -2.06% | 13.54 | 0.92 |
| 09/11 | 673 | 673 | 665 | 670 | -0.45% | 7,600 | 52億5916万 | -1.62% | 13.62 | 0.93 |
| 09/10 | 679 | 679 | 667 | 673 | -0.88% | 9,500 | 52億8271万 | -1.46% | 13.68 | 0.93 |
| 09/09 | 680 | 680 | 667 | 679 | +1.8% | 4,400 | 53億2981万 | -0.88% | 13.8 | 0.94 |
| 09/06 | 672 | 675 | 667 | 667 | -0.3% | 3,400 | 52億3561万 | -2.77% | 13.56 | 0.92 |
| 09/05 | 678 | 680 | 669 | 669 | -0.15% | 3,200 | 52億5131万 | -2.62% | 13.6 | 0.92 |
| 09/04 | 681 | 681 | 670 | 670 | -2.05% | 1,300 | 52億5916万 | -2.62% | 13.62 | 0.93 |
| 09/03 | 667 | 684 | 667 | 684 | +2.86% | 1,800 | 53億6905万 | -0.73% | 13.9 | 0.95 |
