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 |
|---|
| 2019 | 8/1, 株式分割 1→2 |
| 2016 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 935 | 940 | 935 | 935 | 0% | 2,200 | 130億4781万 | -2.3% | 21.3 | 0.79 |
| 03/28 | 940 | 945 | 935 | 935 | 0% | 5,200 | 130億4781万 | -2.4% | 21.3 | 0.79 |
| 03/27 | 940 | 945 | 920 | 935 | -3.61% | 8,000 | 130億4781万 | -2.4% | 21.3 | 0.79 |
| 03/26 | 975 | 975 | 955 | 970 | 0% | 8,600 | 135億3623万 | +1.25% | 22.1 | 0.82 |
| 03/25 | 960 | 975 | 955 | 970 | +1.57% | 4,200 | 135億3623万 | +1.36% | 22.1 | 0.82 |
| 03/24 | 955 | 960 | 950 | 955 | 0% | 5,200 | 133億2691万 | 0% | 21.76 | 0.81 |
| 03/20 | 970 | 975 | 955 | 955 | -1.55% | 10,200 | 133億2691万 | +0.1% | 21.76 | 0.81 |
| 03/19 | 970 | 970 | 970 | 970 | 0% | 3,200 | 135億3623万 | +1.68% | 22.1 | 0.82 |
| 03/18 | 965 | 975 | 960 | 970 | +0.52% | 3,400 | 135億3623万 | +1.78% | 22.1 | 0.82 |
| 03/17 | 970 | 970 | 960 | 965 | 0% | 2,800 | 134億6645万 | +1.37% | 21.99 | 0.82 |
| 03/14 | 970 | 970 | 965 | 965 | -1.03% | 5,800 | 134億6645万 | +1.37% | 21.99 | 0.82 |
| 03/13 | 970 | 975 | 965 | 975 | +0.52% | 3,800 | 136億600万 | +2.52% | 22.22 | 0.82 |
| 03/12 | 970 | 970 | 965 | 970 | 0% | 2,000 | 135億3623万 | +2.21% | 22.1 | 0.82 |
| 03/11 | 965 | 970 | 965 | 970 | +0.52% | 3,600 | 135億3623万 | +2.11% | 22.1 | 0.82 |
| 03/10 | 965 | 965 | 960 | 965 | +0.52% | 1,800 | 134億6645万 | +1.58% | 21.99 | 0.82 |
| 03/07 | 965 | 965 | 960 | 960 | -0.52% | 3,000 | 133億9668万 | +0.84% | 21.87 | 0.81 |
| 03/06 | 955 | 965 | 955 | 965 | +1.05% | 1,800 | 134億6645万 | +1.47% | 21.99 | 0.82 |
| 03/05 | 965 | 965 | 955 | 955 | -0.52% | 1,800 | 133億2691万 | +0.32% | 21.76 | 0.81 |
| 03/04 | 955 | 960 | 950 | 960 | 0% | 3,600 | 133億9668万 | +0.95% | 21.87 | 0.81 |
| 03/03 | 940 | 960 | 935 | 960 | +1.05% | 4,400 | 133億9668万 | +1.05% | 21.87 | 0.81 |
| 02/28 | 950 | 960 | 945 | 950 | 0% | 2,400 | 132億5713万 | +0.11% | 21.65 | 0.8 |
| 02/27 | 950 | 960 | 950 | 950 | 0% | 5,600 | 132億5713万 | +0.11% | 21.65 | 0.8 |
| 02/26 | 950 | 950 | 950 | 950 | +1.06% | 200 | 132億5713万 | +0.11% | 21.65 | 0.8 |
| 02/25 | 945 | 945 | 940 | 940 | 0% | 800 | 131億1758万 | -0.95% | 21.42 | 0.8 |
| 02/24 | 950 | 950 | 940 | 940 | 0% | 1,800 | 131億1758万 | -1.05% | 21.42 | 0.8 |
| 02/21 | 945 | 955 | 940 | 940 | +0.53% | 1,400 | 131億1758万 | -1.05% | 21.42 | 0.8 |
| 02/20 | 945 | 945 | 935 | 935 | -1.06% | 6,800 | 130億4781万 | -1.68% | 21.3 | 0.79 |
| 02/19 | 930 | 945 | 930 | 945 | +1.07% | 3,000 | 131億8736万 | -0.63% | 21.53 | 0.8 |
| 02/18 | 930 | 940 | 930 | 935 | +1.08% | 4,400 | 130億4781万 | -1.58% | 21.3 | 0.79 |
| 02/17 | 925 | 935 | 925 | 925 | -0.54% | 3,600 | 129億826万 | -2.63% | 21.08 | 0.78 |
| 02/14 | 950 | 950 | 925 | 930 | -2.11% | 17,200 | 129億7803万 | -2.11% | 21.19 | 0.79 |
| 02/13 | 945 | 960 | 945 | 950 | 0% | 5,000 | 132億5713万 | 0% | 21.65 | 0.8 |
| 02/12 | 965 | 965 | 950 | 950 | 0% | 5,200 | 132億5713万 | +0.21% | 21.65 | 0.8 |
| 02/10 | 965 | 970 | 950 | 950 | -0.52% | 2,800 | 132億5713万 | +0.42% | 21.65 | 0.8 |
| 02/07 | 945 | 955 | 945 | 955 | +1.06% | 1,600 | 133億2691万 | +1.06% | 21.76 | 0.81 |
| 02/06 | 935 | 945 | 935 | 945 | +0.53% | 2,800 | 131億8736万 | +0.21% | 21.53 | 0.8 |
| 02/05 | 975 | 975 | 925 | 940 | -3.59% | 18,200 | 131億1758万 | -0.11% | 21.42 | 0.8 |
| 02/04 | 950 | 975 | 925 | 975 | -0.51% | 14,000 | 136億600万 | +3.83% | 22.22 | 0.82 |
| 02/03 | 995 | 995 | 955 | 980 | -2.49% | 8,000 | 136億7578万 | +4.81% | 22.33 | 0.83 |
| 01/31 | 970 | 1,005 | 955 | 1,005 | +5.24% | 38,000 | 140億2465万 | +7.83% | 22.9 | 0.85 |
| 01/30 | 950 | 965 | 950 | 955 | -1.55% | 5,200 | 133億2691万 | +2.91% | 21.76 | 0.81 |
| 01/29 | 955 | 975 | 955 | 970 | +2.11% | 14,400 | 135億3623万 | +4.75% | 22.1 | 0.82 |
| 01/28 | 935 | 950 | 930 | 950 | +2.15% | 4,200 | 132億5713万 | +2.93% | 21.65 | 0.8 |
| 01/27 | 935 | 935 | 920 | 930 | -1.06% | 6,000 | 129億7803万 | +1.09% | 21.19 | 0.79 |
| 01/24 | 935 | 940 | 930 | 940 | +0.53% | 6,800 | 131億1758万 | +2.29% | 21.42 | 0.8 |
| 01/23 | 945 | 950 | 935 | 935 | -2.09% | 7,800 | 130億4781万 | +1.96% | 21.3 | 0.79 |
| 01/22 | 955 | 955 | 945 | 955 | 0% | 3,200 | 133億2691万 | +4.37% | 21.76 | 0.81 |
| 01/21 | 965 | 965 | 955 | 955 | 0% | 6,200 | 133億2691万 | +4.6% | 21.76 | 0.81 |
| 01/20 | 955 | 975 | 955 | 955 | 0% | 10,600 | 133億2691万 | +4.95% | 21.76 | 0.81 |
| 01/17 | 955 | 960 | 940 | 955 | -0.52% | 9,400 | 133億2691万 | +5.29% | 21.76 | 0.81 |
| 01/16 | 935 | 960 | 935 | 960 | +2.67% | 16,000 | 133億9668万 | +6.19% | 21.87 | 0.81 |
| 01/15 | 930 | 935 | 925 | 935 | +1.08% | 3,800 | 130億4781万 | +3.66% | 21.3 | 0.79 |
| 01/14 | 920 | 925 | 915 | 925 | 0% | 5,400 | 129億826万 | +2.78% | 21.08 | 0.78 |
| 01/10 | 925 | 930 | 920 | 925 | 0% | 5,200 | 129億826万 | +3.01% | 21.08 | 0.78 |
| 01/09 | 930 | 930 | 920 | 925 | 0% | 3,800 | 129億826万 | +3.12% | 21.08 | 0.78 |
| 01/08 | 910 | 925 | 910 | 925 | +1.65% | 5,400 | 129億826万 | +3.35% | 21.08 | 0.78 |
| 01/07 | 905 | 915 | 905 | 910 | +0.55% | 4,600 | 126億9894万 | +1.79% | 20.73 | 0.77 |
| 01/06 | 910 | 910 | 905 | 905 | -0.55% | 3,400 | 126億2916万 | +1.34% | 20.62 | 0.77 |
| 2013 |
| 12/30 | 910 | 910 | 905 | 910 | +1.11% | 6,000 | 126億9894万 | +1.9% | 20.73 | 0.77 |
| 12/27 | 900 | 905 | 900 | 900 | 0% | 3,000 | 125億5939万 | +0.9% | 20.51 | 0.76 |
| 12/26 | 895 | 900 | 890 | 900 | +1.12% | 5,600 | 125億5939万 | +1.01% | 20.51 | 0.76 |
| 12/25 | 895 | 895 | 885 | 890 | 0% | 10,000 | 124億1984万 | -0.11% | 20.28 | 0.75 |
| 12/24 | 890 | 895 | 885 | 890 | -0.56% | 9,600 | 124億1984万 | -0.11% | 20.28 | 0.75 |
| 12/20 | 900 | 900 | 890 | 895 | -0.56% | 15,400 | 124億8961万 | +0.45% | 20.39 | 0.76 |
| 12/19 | 905 | 905 | 895 | 900 | 0% | 8,200 | 125億5939万 | +1.01% | 20.51 | 0.76 |
| 12/18 | 900 | 900 | 895 | 900 | 0% | 6,800 | 125億5939万 | +1.01% | 20.51 | 0.76 |
| 12/17 | 890 | 900 | 890 | 900 | +1.12% | 3,800 | 125億5939万 | +1.12% | 20.51 | 0.76 |
| 12/16 | 890 | 895 | 890 | 890 | -0.56% | 6,600 | 124億1984万 | +0.11% | 20.28 | 0.75 |
| 12/13 | 895 | 895 | 890 | 895 | +0.56% | 4,000 | 124億8961万 | +0.67% | 20.39 | 0.76 |
| 12/12 | 895 | 895 | 890 | 890 | -0.56% | 3,200 | 124億1984万 | +0.11% | 20.28 | 0.75 |
| 12/11 | 885 | 895 | 885 | 895 | +1.13% | 2,400 | 124億8961万 | +0.79% | 20.39 | 0.76 |
| 12/10 | 890 | 895 | 885 | 885 | -0.56% | 5,000 | 123億5006万 | -0.34% | 20.17 | 0.75 |
| 12/09 | 890 | 890 | 885 | 890 | +0.56% | 4,400 | 124億1984万 | +0.23% | 20.28 | 0.75 |
| 12/06 | 885 | 890 | 885 | 885 | 0% | 2,000 | 123億5006万 | -0.34% | 20.17 | 0.75 |
| 12/05 | 890 | 890 | 885 | 885 | -0.56% | 5,000 | 123億5006万 | -0.45% | 20.17 | 0.75 |
| 12/04 | 895 | 895 | 890 | 890 | 0% | 3,200 | 124億1984万 | 0% | 20.28 | 0.75 |
| 12/03 | 895 | 895 | 885 | 890 | +0.56% | 10,800 | 124億1984万 | 0% | 20.28 | 0.75 |
| 12/02 | 890 | 895 | 885 | 885 | 0% | 6,000 | 123億5006万 | -0.56% | 20.17 | 0.75 |
| 11/29 | 885 | 890 | 885 | 885 | 0% | 8,800 | 123億5006万 | -0.67% | 20.17 | 0.75 |
| 11/28 | 890 | 905 | 885 | 885 | -1.12% | 13,400 | 123億5006万 | -0.67% | 20.17 | 0.75 |
| 11/27 | 895 | 900 | 885 | 895 | 0% | 8,000 | 124億8961万 | +0.45% | 20.39 | 0.76 |
| 11/26 | 890 | 895 | 890 | 895 | +0.56% | 3,800 | 124億8961万 | +0.34% | 20.39 | 0.76 |
| 11/25 | 890 | 890 | 885 | 890 | +0.56% | 4,600 | 124億1984万 | -0.22% | 20.28 | 0.75 |
| 11/22 | 895 | 895 | 885 | 885 | -1.12% | 2,600 | 123億5006万 | -0.78% | 20.17 | 0.75 |
| 11/21 | 890 | 895 | 890 | 895 | +0.56% | 1,800 | 124億8961万 | +0.34% | 20.39 | 0.76 |
| 11/20 | 895 | 895 | 890 | 890 | -0.56% | 6,000 | 124億1984万 | -0.11% | 20.28 | 0.75 |
| 11/19 | 890 | 895 | 890 | 895 | +0.56% | 4,800 | 124億8961万 | +0.45% | 20.39 | 0.76 |
| 11/18 | 895 | 895 | 890 | 890 | 0% | 2,800 | 124億1984万 | -0.11% | 20.28 | 0.75 |
| 11/15 | 895 | 895 | 885 | 890 | 0% | 2,000 | 124億1984万 | -0.11% | 20.28 | 0.75 |
| 11/14 | 885 | 890 | 880 | 890 | +0.56% | 2,400 | 124億1984万 | 0% | 20.28 | 0.75 |
| 11/13 | 885 | 885 | 885 | 885 | 0% | 1,200 | 123億5006万 | -0.45% | 20.17 | 0.75 |
| 11/12 | 880 | 890 | 875 | 885 | 0% | 11,600 | 123億5006万 | -0.45% | 20.17 | 0.75 |
| 11/11 | 880 | 885 | 880 | 885 | +0.57% | 4,600 | 123億5006万 | -0.34% | 20.17 | 0.75 |
| 11/08 | 880 | 895 | 880 | 880 | 0% | 4,200 | 122億8029万 | -0.9% | 20.05 | 0.74 |
| 11/07 | 885 | 885 | 880 | 880 | 0% | 2,400 | 122億8029万 | -0.9% | 20.05 | 0.74 |
| 11/06 | 885 | 885 | 875 | 880 | -0.56% | 4,800 | 122億8029万 | -0.9% | 20.05 | 0.74 |
| 11/05 | 900 | 900 | 875 | 885 | -1.67% | 14,000 | 123億5006万 | -0.45% | 20.17 | 0.75 |
| 11/01 | 910 | 910 | 890 | 900 | -1.1% | 4,000 | 125億5939万 | +1.24% | 20.51 | 0.76 |
| 10/31 | 900 | 920 | 895 | 910 | +1.11% | 12,400 | 126億9894万 | +2.48% | 20.73 | 0.77 |
| 10/30 | 890 | 935 | 890 | 900 | +1.12% | 42,000 | 125億5939万 | +1.35% | 20.51 | 0.76 |
