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 | 792 | 801 | 792 | 796 | +1.02% | 2,000 | 10億9052万 | -7.98% | 20.29 | 2.63 |
| 03/28 | 782 | 809 | 780 | 788 | +1.16% | 4,100 | 10億7956万 | -9.43% | 20.09 | 2.6 |
| 03/27 | 752 | 779 | 750 | 779 | -0.76% | 2,600 | 10億6723万 | -10.87% | 19.86 | 2.57 |
| 03/26 | 765 | 785 | 765 | 785 | +1.29% | 1,500 | 10億7545万 | -10.8% | 20.01 | 2.59 |
| 03/25 | 790 | 790 | 775 | 775 | -1.02% | 1,600 | 10億6175万 | -12.43% | 19.76 | 2.56 |
| 03/24 | 771 | 795 | 763 | 783 | +0.38% | 3,200 | 10億7271万 | -11.92% | 19.96 | 2.58 |
| 03/20 | 825 | 825 | 765 | 780 | -7.69% | 7,200 | 10億6860万 | -12.65% | 19.89 | 2.57 |
| 03/19 | 860 | 860 | 845 | 845 | -0.94% | 2,500 | 11億5765万 | -6.01% | 21.54 | 2.79 |
| 03/18 | 859 | 890 | 850 | 853 | +1.43% | 6,100 | 11億6861万 | -5.75% | 21.75 | 2.81 |
| 03/17 | 890 | 890 | 841 | 841 | -6.45% | 2,300 | 11億5217万 | -7.58% | 21.44 | 2.78 |
| 03/14 | 900 | 901 | 886 | 899 | -1.1% | 2,900 | 12億3163万 | -1.43% | 22.92 | 2.97 |
| 03/13 | 910 | 925 | 905 | 909 | 0% | 4,700 | 12億4533万 | -0.22% | 23.18 | 3 |
| 03/12 | 927 | 929 | 903 | 909 | -1.73% | 2,500 | 12億4533万 | +0.22% | 23.18 | 3 |
| 03/11 | 929 | 929 | 915 | 925 | +0.11% | 1,900 | 12億6725万 | +2.21% | 23.58 | 3.05 |
| 03/10 | 921 | 925 | 915 | 924 | +1.65% | 3,200 | 12億6588万 | +1.43% | 23.56 | 3.05 |
| 03/07 | 917 | 917 | 908 | 909 | 0% | 1,700 | 12億4533万 | -1.09% | 23.18 | 3 |
| 03/06 | 880 | 909 | 880 | 909 | +2.13% | 2,200 | 12億4533万 | -2.47% | 23.18 | 3 |
| 03/05 | 890 | 904 | 890 | 890 | +1.71% | 1,500 | 12億1930万 | -5.92% | 22.69 | 2.94 |
| 03/04 | 868 | 888 | 856 | 875 | -0.91% | 1,300 | 11億9875万 | -8.85% | 22.31 | 2.89 |
| 03/03 | 893 | 893 | 853 | 883 | -2% | 1,500 | 12億971万 | -9.25% | 22.51 | 2.91 |
| 02/28 | 920 | 920 | 897 | 901 | -1.64% | 4,000 | 12億3437万 | -8.71% | 22.97 | 2.97 |
| 02/27 | 919 | 919 | 915 | 916 | -0.33% | 1,700 | 12億5492万 | -8.49% | 23.35 | 3.02 |
| 02/26 | 933 | 933 | 914 | 919 | -1.5% | 4,500 | 12億5903万 | -9.72% | 23.43 | 3.03 |
| 02/25 | 911 | 949 | 911 | 933 | +2.41% | 6,600 | 12億7821万 | -9.68% | 23.79 | 3.08 |
| 02/24 | 893 | 934 | 890 | 911 | +0.33% | 8,300 | 12億4807万 | -13.07% | 23.23 | 3.01 |
| 02/21 | 891 | 913 | 890 | 908 | +0.89% | 4,900 | 12億4396万 | -14.58% | 23.15 | 3 |
| 02/20 | 951 | 956 | 874 | 900 | -2.28% | 11,700 | 12億3300万 | -16.59% | 22.95 | 2.97 |
| 02/19 | 924 | 957 | 914 | 921 | +2.68% | 6,800 | 12億6177万 | -15.89% | 23.48 | 3.04 |
| 02/18 | 881 | 909 | 879 | 897 | +0.11% | 3,000 | 12億2889万 | -19.12% | 22.87 | 2.96 |
| 02/17 | 871 | 907 | 861 | 896 | +1.93% | 5,400 | 12億2752万 | -20% | 22.84 | 2.96 |
| 02/14 | 920 | 921 | 861 | 879 | -4.46% | 13,000 | 12億423万 | -22.14% | 22.41 | 2.9 |
| 02/13 | 986 | 986 | 920 | 920 | -6.69% | 13,700 | 12億6040万 | -19.23% | 23.46 | 3.04 |
| 02/12 | 966 | 1,000 | 960 | 986 | -0.4% | 11,900 | 13億5082万 | -13.96% | 25.14 | 3.25 |
| 02/10 | 912 | 1,013 | 906 | 990 | +12.24% | 17,900 | 13億5630万 | -14.06% | 25.24 | 3.27 |
| 02/07 | 912 | 917 | 878 | 882 | 0% | 15,200 | 12億834万 | -23.77% | 22.49 | 2.91 |
| 02/06 | 882 | 886 | 833 | 882 | +9.29% | 19,700 | 12億834万 | -24.36% | 22.49 | 2.91 |
| 02/05 | 890 | 900 | 760 | 807 | -5.28% | 65,100 | 11億559万 | -31.26% | 20.57 | 2.66 |
| 02/04 | 908 | 1,010 | 852 | 852 | -20.74% | 43,700 | 11億6724万 | -28.1% | 21.72 | 2.81 |
| 02/03 | 1,108 | 1,140 | 1,049 | 1,075 | -5.7% | 10,600 | 14億7275万 | -9.74% | 27.41 | 3.55 |
| 01/31 | 1,226 | 1,250 | 1,111 | 1,140 | -6.94% | 15,400 | 15億6180万 | -4.2% | 29.06 | 3.76 |
| 01/30 | 1,251 | 1,251 | 1,205 | 1,225 | -3.85% | 5,800 | 16億7825万 | +3.2% | 31.23 | 4.04 |
| 01/29 | 1,238 | 1,292 | 1,238 | 1,274 | +2.99% | 7,600 | 17億4538万 | +7.87% | 32.48 | 4.2 |
| 01/28 | 1,185 | 1,255 | 1,185 | 1,237 | +4.39% | 5,900 | 16億9469万 | +5.55% | 31.54 | 4.08 |
| 01/27 | 1,180 | 1,227 | 1,160 | 1,185 | -5.28% | 8,700 | 16億2345万 | +1.63% | 30.21 | 3.91 |
| 01/24 | 1,239 | 1,300 | 1,200 | 1,251 | +0.24% | 13,400 | 17億1387万 | +7.66% | 31.89 | 4.13 |
| 01/23 | 1,345 | 1,345 | 1,232 | 1,248 | -5.74% | 16,900 | 17億976万 | +7.59% | 31.82 | 4.12 |
| 01/22 | 1,298 | 1,347 | 1,290 | 1,324 | +2% | 16,900 | 18億1388万 | +14.14% | 33.76 | 4.37 |
| 01/21 | 1,320 | 1,326 | 1,278 | 1,298 | -0.92% | 13,100 | 17億7826万 | +12.09% | 33.09 | 4.28 |
| 01/20 | 1,328 | 1,335 | 1,266 | 1,310 | +0.92% | 28,000 | 17億9470万 | +13.72% | 33.4 | 4.32 |
| 01/17 | 1,293 | 1,300 | 1,260 | 1,298 | +0.08% | 9,800 | 17億7826万 | +13.26% | 33.09 | 4.28 |
| 01/16 | 1,299 | 1,325 | 1,270 | 1,297 | -0.23% | 17,000 | 17億7689万 | +13.57% | 33.07 | 4.28 |
| 01/15 | 1,280 | 1,300 | 1,230 | 1,300 | +1.56% | 25,600 | 17億8100万 | +14.14% | 33.14 | 4.29 |
| 01/14 | 1,134 | 1,335 | 1,132 | 1,280 | +10.15% | 49,700 | 17億5360万 | +12.78% | 32.63 | 4.22 |
| 01/10 | 1,112 | 1,162 | 1,103 | 1,162 | +4.5% | 15,500 | 15億9194万 | +2.47% | 29.63 | 3.83 |
| 01/09 | 1,130 | 1,130 | 1,106 | 1,112 | -1.59% | 4,200 | 15億2344万 | -2.37% | 28.35 | 3.67 |
| 01/08 | 1,112 | 1,135 | 1,070 | 1,130 | +1.71% | 11,500 | 15億4810万 | -1.48% | 28.81 | 3.73 |
| 01/07 | 1,127 | 1,130 | 1,087 | 1,111 | -0.8% | 6,000 | 15億2207万 | -3.81% | 28.33 | 3.67 |
| 01/06 | 1,132 | 1,132 | 1,120 | 1,120 | +0.45% | 4,600 | 15億3440万 | -3.61% | 28.55 | 3.7 |
| 2013 |
| 12/30 | 1,121 | 1,121 | 1,085 | 1,115 | +0.45% | 8,100 | 15億2755万 | -4.54% | 28.43 | 3.68 |
| 12/27 | 1,090 | 1,110 | 1,068 | 1,110 | +1.83% | 5,700 | 15億2070万 | -5.37% | 28.3 | 3.66 |
| 12/26 | 1,083 | 1,114 | 1,050 | 1,090 | +1.87% | 8,000 | 14億9330万 | -7.47% | 27.79 | 3.6 |
| 12/25 | 1,010 | 1,075 | 1,005 | 1,070 | +5.94% | 18,400 | 14億6590万 | -9.78% | 27.28 | 3.53 |
| 12/24 | 1,050 | 1,060 | 1,001 | 1,010 | -3.44% | 12,900 | 13億8370万 | -15.62% | 25.75 | 3.33 |
| 12/20 | 1,097 | 1,097 | 1,035 | 1,046 | -1.97% | 7,500 | 14億3302万 | -13.91% | 26.67 | 3.45 |
| 12/19 | 1,135 | 1,135 | 1,067 | 1,067 | -2.11% | 5,600 | 14億6179万 | -13.53% | 27.2 | 3.52 |
| 12/18 | 1,063 | 1,135 | 1,043 | 1,090 | +4.71% | 14,000 | 14億9330万 | -12.31% | 27.79 | 3.6 |
| 12/17 | 1,085 | 1,085 | 1,041 | 1,041 | -3.16% | 8,800 | 14億2617万 | -16.45% | 26.54 | 3.44 |
| 12/16 | 1,081 | 1,114 | 1,049 | 1,075 | -2.36% | 17,300 | 14億7275万 | -14.14% | 27.41 | 3.55 |
| 12/13 | 1,180 | 1,200 | 1,101 | 1,101 | -8.25% | 13,000 | 15億837万 | -12.27% | 28.07 | 3.63 |
| 12/12 | 1,200 | 1,210 | 1,121 | 1,200 | -3.15% | 17,700 | 16億4400万 | -4% | 30.59 | 3.96 |
| 12/11 | 1,299 | 1,306 | 1,210 | 1,239 | -2.52% | 28,800 | 16億9743万 | -0.16% | 31.59 | 4.09 |
| 12/10 | 1,218 | 1,372 | 1,203 | 1,271 | +9.1% | 119,600 | 17億4127万 | +3.08% | 32.4 | 4.19 |
| 12/09 | 1,152 | 1,230 | 1,056 | 1,165 | +2.1% | 40,800 | 15億9605万 | -4.74% | 29.7 | 3.84 |
| 12/06 | 1,190 | 1,207 | 1,101 | 1,141 | -4.76% | 21,700 | 15億6317万 | -5.94% | 29.09 | 3.77 |
| 12/05 | 1,207 | 1,267 | 1,185 | 1,198 | -2.2% | 16,700 | 16億4126万 | -0.33% | 30.54 | 3.95 |
| 12/04 | 1,203 | 1,236 | 1,185 | 1,225 | +1.74% | 11,300 | 16億7825万 | +2.85% | 31.23 | 4.04 |
| 12/03 | 1,260 | 1,277 | 1,203 | 1,204 | -4.97% | 17,900 | 16億4948万 | +1.95% | 30.7 | 3.97 |
| 12/02 | 1,300 | 1,312 | 1,257 | 1,267 | -1.48% | 16,600 | 17億3579万 | +7.83% | 32.3 | 4.18 |
| 11/29 | 1,314 | 1,350 | 1,258 | 1,286 | -1.08% | 25,300 | 17億6182万 | +10.77% | 32.79 | 4.24 |
| 11/28 | 1,320 | 1,330 | 1,281 | 1,300 | -2.99% | 24,200 | 17億8100万 | +13.44% | 33.14 | 4.29 |
| 11/27 | 1,278 | 1,511 | 1,278 | 1,340 | +4.52% | 100,200 | 18億3580万 | +18.69% | 34.16 | 4.42 |
| 11/26 | 1,254 | 1,295 | 1,235 | 1,282 | +1.5% | 23,600 | 17億5634万 | +15.5% | 32.69 | 4.23 |
| 11/25 | 1,218 | 1,310 | 1,210 | 1,263 | +2.27% | 61,700 | 17億3031万 | +15.45% | 32.2 | 4.17 |
| 11/22 | 1,267 | 1,270 | 1,211 | 1,235 | -0.72% | 36,500 | 16億9195万 | +14.67% | 31.49 | 4.08 |
| 11/21 | 1,313 | 1,369 | 1,231 | 1,244 | -3.04% | 85,500 | 17億428万 | +17.14% | 31.72 | 4.11 |
| 11/20 | 1,376 | 1,410 | 1,251 | 1,283 | -5.87% | 84,300 | 17億5771万 | +22.66% | 32.71 | 4.23 |
| 11/19 | 1,461 | 1,573 | 1,356 | 1,363 | -6.71% | 121,400 | 18億6731万 | +32.59% | 34.75 | 4.5 |
| 11/18 | 1,540 | 1,790 | 1,413 | 1,461 | -2.6% | 463,700 | 20億157万 | +45.23% | 37.25 | 4.82 |
| 11/15 | 1,320 | 1,610 | 1,213 | 1,500 | +14.5% | 436,700 | 20億5500万 | +52.91% | 38.24 | 4.95 |
| 11/14 | 1,161 | 1,444 | 1,140 | 1,310 | +14.51% | 373,100 | 17億9470万 | +37.46% | 33.4 | 4.32 |
| 11/13 | 1,183 | 1,199 | 1,125 | 1,144 | -5.61% | 83,200 | 15億6728万 | +22.75% | 29.17 | 3.78 |
| 11/12 | 1,430 | 1,430 | 1,205 | 1,212 | +7.26% | 423,800 | 16億6044万 | +31.88% | 30.9 | 4 |
| 11/11 | 995 | 1,130 | 995 | 1,130 | +15.31% | 46,200 | 15億4810万 | +25% | 28.81 | 3.73 |
| 11/08 | 1,010 | 1,010 | 965 | 980 | -1.31% | 4,900 | 13億4260万 | +9.87% | 24.99 | 3.23 |
| 11/07 | 1,019 | 1,020 | 986 | 993 | -3.97% | 7,300 | 13億6041万 | +12.33% | 25.32 | 3.28 |
| 11/06 | 1,010 | 1,165 | 951 | 1,034 | +2.38% | 67,300 | 14億1658万 | +17.9% | 26.36 | 3.41 |
| 11/05 | 935 | 1,045 | 928 | 1,010 | +10.14% | 43,900 | 13億8370万 | +16.36% | 25.75 | 3.33 |
| 11/01 | 896 | 917 | 870 | 917 | +5.4% | 11,600 | 12億5629万 | +6.75% | 23.38 | 3.03 |
| 10/31 | 916 | 926 | 860 | 870 | -5.02% | 17,200 | 11億9190万 | +1.75% | 22.18 | 2.87 |
| 10/30 | 971 | 1,017 | 900 | 916 | -6.82% | 25,300 | 12億5492万 | +7.64% | 23.35 | 3.02 |
