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 | 938 | 949 | 938 | 946 | +0.85% | 19,500 | 123億5116万 | -2.47% | 13.24 | 0.65 |
| 03/28 | 932 | 945 | 926 | 938 | +0.64% | 38,500 | 122億4671万 | -3.2% | 13.13 | 0.64 |
| 03/27 | 909 | 939 | 909 | 932 | -1.48% | 50,100 | 121億6837万 | -3.82% | 13.04 | 0.64 |
| 03/26 | 980 | 980 | 935 | 946 | -4.44% | 89,900 | 123億5116万 | -2.37% | 13.24 | 0.65 |
| 03/25 | 1,000 | 1,009 | 989 | 990 | -0.8% | 28,200 | 129億2563万 | +2.27% | 13.85 | 0.68 |
| 03/24 | 990 | 1,008 | 989 | 998 | +0.81% | 31,200 | 130億3008万 | +3.31% | 13.96 | 0.68 |
| 03/20 | 1,000 | 1,004 | 990 | 990 | -1.2% | 35,900 | 129億2563万 | +2.91% | 13.85 | 0.68 |
| 03/19 | 1,018 | 1,018 | 1,000 | 1,002 | -1.09% | 20,000 | 130億8231万 | +4.48% | 14.02 | 0.68 |
| 03/18 | 1,007 | 1,032 | 1,003 | 1,013 | +2.01% | 39,400 | 132億2592万 | +5.96% | 14.17 | 0.69 |
| 03/17 | 1,000 | 1,000 | 992 | 993 | +0.71% | 20,900 | 129億6480万 | +4.2% | 13.89 | 0.68 |
| 03/14 | 997 | 997 | 985 | 986 | -1.1% | 44,300 | 128億7341万 | +3.79% | 13.8 | 0.67 |
| 03/13 | 994 | 1,003 | 993 | 997 | +0.3% | 21,200 | 130億1702万 | +5.39% | 13.95 | 0.68 |
| 03/12 | 993 | 998 | 987 | 994 | +0.1% | 17,300 | 129億7786万 | +5.52% | 13.91 | 0.68 |
| 03/11 | 988 | 1,003 | 988 | 993 | +0.51% | 33,700 | 129億6480万 | +5.86% | 13.89 | 0.68 |
| 03/10 | 982 | 993 | 982 | 988 | +0.61% | 30,800 | 128億9952万 | +5.67% | 13.82 | 0.68 |
| 03/07 | 978 | 984 | 978 | 982 | +0.41% | 31,000 | 128億2118万 | +5.48% | 13.74 | 0.67 |
| 03/06 | 965 | 978 | 963 | 978 | +1.56% | 31,800 | 127億6896万 | +5.39% | 13.68 | 0.67 |
| 03/05 | 965 | 969 | 960 | 963 | -0.1% | 16,700 | 125億7311万 | +4% | 13.48 | 0.66 |
| 03/04 | 945 | 965 | 945 | 964 | +2.12% | 25,300 | 125億8617万 | +4.44% | 13.49 | 0.66 |
| 03/03 | 945 | 945 | 930 | 944 | +0.64% | 13,900 | 123億2505万 | +2.61% | 13.21 | 0.65 |
| 02/28 | 950 | 950 | 935 | 938 | -0.64% | 12,000 | 122億4671万 | +1.96% | 13.13 | 0.64 |
| 02/27 | 950 | 950 | 944 | 944 | 0% | 21,200 | 132億6905万 | +2.61% | 13.21 | 0.65 |
| 02/26 | 945 | 949 | 938 | 944 | -0.11% | 9,700 | 132億6905万 | +2.61% | 13.21 | 0.65 |
| 02/25 | 942 | 947 | 935 | 945 | +1.18% | 12,100 | 132億8310万 | +2.83% | 13.22 | 0.65 |
| 02/24 | 938 | 943 | 930 | 934 | -0.21% | 10,100 | 131億2848万 | +1.74% | 13.07 | 0.64 |
| 02/21 | 924 | 940 | 924 | 936 | +1.3% | 11,500 | 131億5660万 | +2.07% | 13.1 | 0.64 |
| 02/20 | 935 | 935 | 924 | 924 | -0.75% | 6,600 | 129億8792万 | +0.87% | 12.93 | 0.63 |
| 02/19 | 935 | 937 | 931 | 931 | -0.43% | 3,300 | 130億8632万 | +1.64% | 13.03 | 0.64 |
| 02/18 | 930 | 938 | 929 | 935 | +0.97% | 17,900 | 131億4254万 | +2.19% | 13.08 | 0.64 |
| 02/17 | 934 | 934 | 920 | 926 | +1.09% | 8,100 | 130億1603万 | +1.31% | 12.96 | 0.63 |
| 02/14 | 920 | 932 | 916 | 916 | 0% | 15,200 | 128億7547万 | +0.33% | 12.82 | 0.63 |
| 02/13 | 932 | 935 | 916 | 916 | -1.08% | 13,600 | 128億7547万 | +0.33% | 12.82 | 0.63 |
| 02/12 | 925 | 930 | 925 | 926 | +0.11% | 6,500 | 130億1603万 | +1.54% | 12.96 | 0.63 |
| 02/10 | 930 | 938 | 915 | 925 | +1.09% | 12,400 | 130億198万 | +1.43% | 12.94 | 0.63 |
| 02/07 | 899 | 928 | 899 | 915 | +2.01% | 16,400 | 128億6142万 | +0.55% | 12.8 | 0.63 |
| 02/06 | 904 | 907 | 894 | 897 | -0.22% | 10,600 | 126億840万 | -1.32% | 12.55 | 0.61 |
| 02/05 | 888 | 901 | 888 | 899 | +1.24% | 17,800 | 126億3652万 | -0.99% | 12.58 | 0.61 |
| 02/04 | 905 | 905 | 885 | 888 | -1.88% | 31,400 | 124億8190万 | -2.09% | 12.43 | 0.61 |
| 02/03 | 901 | 918 | 901 | 905 | +0.44% | 11,500 | 127億2085万 | -0.11% | 12.66 | 0.62 |
| 01/31 | 920 | 920 | 895 | 901 | -1.1% | 17,700 | 126億6463万 | -0.44% | 12.61 | 0.62 |
| 01/30 | 907 | 918 | 900 | 911 | -0.33% | 16,300 | 128億519万 | +0.77% | 12.75 | 0.62 |
| 01/29 | 908 | 916 | 907 | 914 | +1.56% | 9,800 | 128億4736万 | +1.33% | 12.79 | 0.62 |
| 01/28 | 901 | 912 | 900 | 900 | +0.22% | 24,300 | 126億5057万 | 0% | 12.59 | 0.62 |
| 01/27 | 900 | 914 | 898 | 898 | -2.92% | 27,900 | 126億2246万 | -0.11% | 12.57 | 0.61 |
| 01/24 | 935 | 937 | 925 | 925 | -1.39% | 18,100 | 130億198万 | +3.12% | 12.94 | 0.63 |
| 01/23 | 941 | 949 | 938 | 938 | -0.21% | 12,800 | 131億8471万 | +4.8% | 13.13 | 0.64 |
| 01/22 | 934 | 940 | 929 | 940 | +1.29% | 14,400 | 132億1282万 | +5.38% | 13.15 | 0.64 |
| 01/21 | 921 | 936 | 921 | 928 | +1.09% | 17,300 | 130億4415万 | +4.27% | 12.99 | 0.63 |
| 01/20 | 914 | 919 | 910 | 918 | -0.11% | 12,900 | 129億358万 | +3.49% | 12.85 | 0.63 |
| 01/17 | 910 | 921 | 910 | 919 | +0.99% | 4,900 | 129億1764万 | +3.72% | 12.86 | 0.63 |
| 01/16 | 915 | 923 | 910 | 910 | -0.55% | 16,400 | 127億9114万 | +2.94% | 12.73 | 0.62 |
| 01/15 | 908 | 917 | 908 | 915 | +0.77% | 9,100 | 128億6142万 | +3.74% | 12.8 | 0.63 |
| 01/14 | 916 | 918 | 905 | 908 | -0.44% | 24,800 | 127億6302万 | +3.18% | 12.71 | 0.62 |
| 01/10 | 917 | 917 | 911 | 912 | -0.11% | 17,300 | 128億1925万 | +3.75% | 12.76 | 0.62 |
| 01/09 | 905 | 913 | 902 | 913 | +0.88% | 9,100 | 128億3330万 | +4.1% | 12.78 | 0.62 |
| 01/08 | 900 | 905 | 900 | 905 | +0.44% | 8,600 | 127億2085万 | +3.43% | 12.66 | 0.62 |
| 01/07 | 905 | 905 | 900 | 901 | -0.44% | 9,500 | 126億6463万 | +3.09% | 12.61 | 0.62 |
| 01/06 | 896 | 909 | 895 | 905 | +1.46% | 16,400 | 127億2085万 | +3.67% | 12.66 | 0.62 |
| 2013 |
| 12/30 | 884 | 900 | 884 | 892 | +1.13% | 18,600 | 125億3812万 | +2.41% | 12.48 | 0.61 |
| 12/27 | 878 | 882 | 873 | 882 | +0.92% | 15,800 | 123億9756万 | +1.38% | 12.34 | 0.6 |
| 12/26 | 869 | 875 | 868 | 874 | +1.16% | 11,800 | 122億8511万 | +0.46% | 12.23 | 0.6 |
| 12/25 | 866 | 873 | 861 | 864 | -0.46% | 22,100 | 121億4455万 | -0.58% | 12.09 | 0.59 |
| 12/24 | 873 | 875 | 868 | 868 | -0.57% | 14,300 | 122億77万 | -0.12% | 12.15 | 0.59 |
| 12/20 | 873 | 875 | 861 | 873 | -0.23% | 13,200 | 122億7106万 | +0.46% | 12.22 | 0.6 |
| 12/19 | 873 | 877 | 866 | 875 | +0.23% | 19,600 | 122億9917万 | +0.69% | 12.24 | 0.6 |
| 12/18 | 866 | 873 | 865 | 873 | +0.69% | 15,300 | 122億7106万 | +0.58% | 12.22 | 0.6 |
| 12/17 | 865 | 871 | 861 | 867 | +0.7% | 10,600 | 121億8672万 | -0.23% | 12.13 | 0.59 |
| 12/16 | 865 | 868 | 860 | 861 | -0.69% | 19,300 | 121億238万 | -0.81% | 12.05 | 0.59 |
| 12/13 | 861 | 874 | 860 | 867 | -0.23% | 39,900 | 121億8672万 | -0.12% | 12.13 | 0.59 |
| 12/12 | 867 | 873 | 867 | 869 | +0.23% | 4,800 | 122億1483万 | +0.12% | 12.16 | 0.59 |
| 12/11 | 875 | 875 | 865 | 867 | -0.69% | 14,800 | 121億8672万 | 0% | 12.13 | 0.59 |
| 12/10 | 874 | 877 | 866 | 873 | -0.34% | 13,400 | 122億7106万 | +0.69% | 12.22 | 0.6 |
| 12/09 | 873 | 878 | 873 | 876 | +0.57% | 11,300 | 123億1322万 | +1.04% | 12.26 | 0.6 |
| 12/06 | 872 | 874 | 865 | 871 | +0.11% | 18,700 | 122億4294万 | +0.58% | 12.19 | 0.6 |
| 12/05 | 870 | 872 | 869 | 870 | +0.23% | 4,800 | 122億2889万 | +0.46% | 12.17 | 0.59 |
| 12/04 | 870 | 874 | 866 | 868 | -0.23% | 13,100 | 122億77万 | +0.23% | 12.15 | 0.59 |
| 12/03 | 869 | 875 | 869 | 870 | +0.12% | 10,500 | 122億2889万 | +0.46% | 12.17 | 0.59 |
| 12/02 | 872 | 877 | 869 | 869 | +0.23% | 15,500 | 122億1483万 | +0.35% | 12.16 | 0.59 |
| 11/29 | 872 | 873 | 866 | 867 | -0.57% | 13,700 | 121億8672万 | +0.12% | 12.13 | 0.59 |
| 11/28 | 875 | 877 | 871 | 872 | -0.11% | 11,100 | 122億5700万 | +0.58% | 12.2 | 0.6 |
| 11/27 | 871 | 873 | 866 | 873 | +0.46% | 4,900 | 122億7106万 | +0.69% | 12.22 | 0.6 |
| 11/26 | 867 | 872 | 866 | 869 | -0.11% | 9,800 | 122億1483万 | +0.23% | 12.16 | 0.59 |
| 11/25 | 864 | 870 | 864 | 870 | +0.58% | 4,000 | 122億2889万 | +0.35% | 12.17 | 0.59 |
| 11/22 | 867 | 870 | 865 | 865 | -0.23% | 8,700 | 121億5861万 | -0.23% | 12.1 | 0.59 |
| 11/21 | 861 | 867 | 858 | 867 | +0.93% | 14,900 | 121億8672万 | 0% | 12.13 | 0.59 |
| 11/20 | 865 | 869 | 855 | 859 | -0.69% | 24,000 | 120億7427万 | -0.92% | 12.02 | 0.59 |
| 11/19 | 870 | 873 | 861 | 865 | -0.8% | 11,300 | 121億5861万 | -0.23% | 12.1 | 0.59 |
| 11/18 | 872 | 873 | 867 | 872 | +0.35% | 11,100 | 122億5700万 | +0.46% | 12.2 | 0.6 |
| 11/15 | 877 | 877 | 850 | 869 | +0.81% | 23,700 | 122億1483万 | +0.23% | 12.16 | 0.59 |
| 11/14 | 872 | 882 | 860 | 862 | -1.93% | 20,000 | 121億1644万 | -0.46% | 12.06 | 0.59 |
| 11/13 | 855 | 888 | 855 | 879 | +2.21% | 20,200 | 123億5539万 | +1.5% | 12.3 | 0.6 |
| 11/12 | 853 | 864 | 852 | 860 | +0.12% | 9,300 | 120億8833万 | -0.58% | 12.03 | 0.59 |
| 11/11 | 856 | 860 | 855 | 859 | +0.47% | 6,000 | 120億7427万 | -0.69% | 12.02 | 0.59 |
| 11/08 | 855 | 861 | 853 | 855 | -0.12% | 6,500 | 120億1804万 | -1.16% | 11.96 | 0.58 |
| 11/07 | 858 | 862 | 856 | 856 | -1.72% | 12,900 | 120億3210万 | -1.15% | 11.98 | 0.59 |
| 11/06 | 874 | 875 | 856 | 871 | +1.4% | 7,900 | 122億4294万 | +0.46% | 12.19 | 0.6 |
| 11/05 | 879 | 879 | 853 | 859 | +1.06% | 13,400 | 120億7427万 | -0.92% | 12.02 | 0.59 |
| 11/01 | 871 | 871 | 850 | 850 | -2.3% | 16,400 | 119億4776万 | -2.07% | 11.89 | 0.58 |
| 10/31 | 868 | 875 | 866 | 870 | -0.11% | 8,200 | 122億2889万 | +0.12% | 12.17 | 0.59 |
| 10/30 | 879 | 879 | 867 | 871 | -0.11% | 7,600 | 122億4294万 | +0.23% | 12.19 | 0.6 |
