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 | 840 | 840 | 804 | 806 | -0.49% | 7,800 | 51億352万 | -8.51% | 46.06 | 3.37 |
| 03/28 | 807 | 813 | 801 | 810 | +0.37% | 7,800 | 51億2885万 | -8.37% | 46.29 | 3.39 |
| 03/27 | 787 | 843 | 784 | 807 | -10.13% | 33,000 | 51億985万 | -8.92% | 46.12 | 3.38 |
| 03/26 | 887 | 898 | 882 | 898 | +1.24% | 32,600 | 56億8606万 | +1.01% | 51.32 | 3.76 |
| 03/25 | 881 | 892 | 881 | 887 | +0.45% | 13,900 | 56億1641万 | -0.11% | 50.69 | 3.71 |
| 03/24 | 882 | 895 | 882 | 883 | +0.34% | 17,600 | 55億9108万 | -0.45% | 50.46 | 3.69 |
| 03/20 | 888 | 888 | 880 | 880 | -0.9% | 7,800 | 55億7208万 | -0.68% | 50.29 | 3.68 |
| 03/19 | 890 | 892 | 885 | 888 | +0.11% | 5,700 | 56億2274万 | +0.23% | 50.75 | 3.72 |
| 03/18 | 885 | 890 | 885 | 887 | +0.23% | 4,300 | 56億1641万 | +0.11% | 50.69 | 3.71 |
| 03/17 | 890 | 890 | 885 | 885 | -0.56% | 3,300 | 56億374万 | -0.11% | 50.58 | 3.7 |
| 03/14 | 892 | 892 | 880 | 890 | 0% | 8,100 | 56億3540万 | +0.56% | 50.86 | 3.72 |
| 03/13 | 892 | 895 | 890 | 890 | 0% | 5,400 | 56億3540万 | +0.56% | 50.86 | 3.72 |
| 03/12 | 891 | 895 | 890 | 890 | -0.56% | 4,900 | 56億3540万 | +0.79% | 50.86 | 3.72 |
| 03/11 | 895 | 896 | 890 | 895 | -0.11% | 7,000 | 56億6706万 | +1.7% | 51.15 | 3.74 |
| 03/10 | 897 | 898 | 895 | 896 | -0.11% | 3,900 | 56億7340万 | +1.93% | 51.21 | 3.75 |
| 03/07 | 898 | 898 | 895 | 897 | +0.11% | 3,300 | 56億7973万 | +2.16% | 51.26 | 3.75 |
| 03/06 | 897 | 897 | 890 | 896 | 0% | 5,300 | 56億7340万 | +2.05% | 51.21 | 3.75 |
| 03/05 | 897 | 899 | 888 | 896 | +0.22% | 7,400 | 56億7340万 | +2.05% | 51.21 | 3.75 |
| 03/04 | 894 | 899 | 891 | 894 | -0.33% | 4,500 | 56億6073万 | +1.82% | 51.09 | 3.74 |
| 03/03 | 899 | 900 | 891 | 897 | +0.34% | 6,800 | 56億7973万 | +2.28% | 51.26 | 3.75 |
| 02/28 | 894 | 900 | 894 | 894 | -0.22% | 5,600 | 56億6073万 | +1.94% | 51.09 | 3.74 |
| 02/27 | 899 | 900 | 891 | 896 | +0.56% | 8,300 | 56億7340万 | +2.05% | 51.21 | 3.75 |
| 02/26 | 890 | 891 | 888 | 891 | +0.11% | 2,400 | 56億4174万 | +1.48% | 50.92 | 3.73 |
| 02/25 | 879 | 890 | 879 | 890 | +1.25% | 5,100 | 56億3540万 | +1.37% | 50.86 | 3.72 |
| 02/24 | 875 | 880 | 875 | 879 | +0.8% | 5,200 | 55億6575万 | +0.23% | 50.24 | 3.68 |
| 02/21 | 870 | 876 | 870 | 872 | -0.46% | 4,500 | 55億2143万 | -0.57% | 49.84 | 3.65 |
| 02/20 | 874 | 876 | 874 | 876 | 0% | 2,600 | 55億4676万 | -0.11% | 50.06 | 3.67 |
| 02/19 | 877 | 877 | 872 | 876 | -0.11% | 4,500 | 55億4676万 | -0.11% | 50.06 | 3.67 |
| 02/18 | 871 | 877 | 871 | 877 | +0.8% | 4,600 | 55億5309万 | +0.11% | 50.12 | 3.67 |
| 02/17 | 878 | 878 | 862 | 870 | +1.4% | 2,400 | 55億877万 | -0.68% | 49.72 | 3.64 |
| 02/14 | 873 | 885 | 850 | 858 | -1.61% | 7,200 | 54億3278万 | -1.94% | 49.04 | 3.59 |
| 02/13 | 885 | 885 | 870 | 872 | -1.58% | 4,900 | 55億2143万 | -0.11% | 49.84 | 3.65 |
| 02/12 | 887 | 887 | 876 | 886 | +0.8% | 3,300 | 56億1008万 | +1.72% | 50.64 | 3.71 |
| 02/10 | 896 | 897 | 878 | 879 | 0% | 5,900 | 55億6575万 | +1.27% | 50.24 | 3.68 |
| 02/07 | 879 | 890 | 870 | 879 | +1.27% | 4,700 | 55億6575万 | +1.62% | 50.24 | 3.68 |
| 02/06 | 845 | 868 | 840 | 868 | +2.72% | 6,400 | 54億9610万 | +0.93% | 49.61 | 3.63 |
| 02/05 | 831 | 849 | 831 | 845 | +2.42% | 5,100 | 53億5047万 | -1.17% | 48.29 | 3.54 |
| 02/04 | 840 | 849 | 813 | 825 | -4.07% | 12,400 | 52億2383万 | -2.94% | 47.15 | 3.45 |
| 02/03 | 888 | 889 | 860 | 860 | -3.26% | 7,500 | 54億4545万 | +1.65% | 49.15 | 3.6 |
| 01/31 | 889 | 895 | 888 | 889 | +0.23% | 2,100 | 56億2907万 | +5.71% | 50.81 | 3.72 |
| 01/30 | 889 | 900 | 885 | 887 | -0.78% | 4,900 | 56億1641万 | +6.23% | 50.69 | 3.71 |
| 01/29 | 892 | 905 | 892 | 894 | +0.68% | 4,200 | 56億6073万 | +7.84% | 51.09 | 3.74 |
| 01/28 | 870 | 888 | 870 | 888 | 0% | 6,000 | 56億2274万 | +7.9% | 50.75 | 3.72 |
| 01/27 | 870 | 888 | 870 | 888 | -1.11% | 10,400 | 56億2274万 | +8.82% | 50.75 | 3.72 |
| 01/24 | 898 | 900 | 880 | 898 | -0.22% | 8,000 | 56億8606万 | +10.86% | 51.32 | 3.76 |
| 01/23 | 905 | 913 | 900 | 900 | +0.22% | 6,600 | 56億9872万 | +11.94% | 51.44 | 3.77 |
| 01/22 | 892 | 900 | 891 | 898 | +1.47% | 4,500 | 56億8606万 | +12.67% | 51.32 | 3.76 |
| 01/21 | 881 | 890 | 881 | 885 | +0.45% | 5,600 | 56億374万 | +12.03% | 50.58 | 3.7 |
| 01/20 | 877 | 889 | 877 | 881 | +0.46% | 7,100 | 55億7842万 | +12.37% | 50.35 | 3.69 |
| 01/17 | 877 | 880 | 870 | 877 | 0% | 4,800 | 55億5309万 | +12.87% | 50.12 | 3.67 |
| 01/16 | 877 | 879 | 873 | 877 | +0.8% | 4,300 | 55億5309万 | +13.6% | 50.12 | 3.67 |
| 01/15 | 870 | 879 | 854 | 870 | +2.35% | 6,500 | 55億877万 | +13.58% | 49.72 | 3.64 |
| 01/14 | 857 | 870 | 840 | 850 | -2.19% | 11,000 | 53億8213万 | +11.84% | 48.58 | 3.56 |
| 01/10 | 862 | 870 | 856 | 869 | +2.24% | 6,600 | 55億243万 | +14.95% | 49.66 | 3.64 |
| 01/09 | 821 | 850 | 821 | 850 | +3.53% | 4,300 | 53億8213万 | +13.33% | 48.58 | 3.56 |
| 01/08 | 820 | 825 | 816 | 821 | +0.74% | 7,000 | 51億9850万 | +10.2% | 46.92 | 3.43 |
| 01/07 | 801 | 815 | 790 | 815 | +1.24% | 9,200 | 51億6051万 | +10.14% | 46.58 | 3.41 |
| 01/06 | 800 | 806 | 792 | 805 | +0.88% | 7,600 | 50億9719万 | +9.38% | 46.01 | 3.37 |
| 2013 |
| 12/30 | 775 | 818 | 775 | 798 | +5.14% | 15,500 | 50億5287万 | +8.87% | 45.61 | 3.34 |
| 12/27 | 753 | 759 | 741 | 759 | +2.57% | 8,400 | 48億592万 | +4.12% | 43.38 | 3.18 |
| 12/26 | 740 | 749 | 733 | 740 | +1.23% | 6,900 | 46億8562万 | +1.79% | 42.29 | 3.1 |
| 12/25 | 727 | 736 | 727 | 731 | +0.14% | 6,600 | 46億2863万 | +0.69% | 41.78 | 3.06 |
| 12/24 | 735 | 739 | 730 | 730 | -0.82% | 14,800 | 46億2230万 | +0.69% | 41.72 | 3.05 |
| 12/20 | 733 | 738 | 731 | 736 | +0.14% | 11,900 | 46億6029万 | +1.66% | 42.06 | 3.08 |
| 12/19 | 735 | 736 | 733 | 735 | +0.14% | 11,300 | 46億5396万 | +1.66% | 42.01 | 3.08 |
| 12/18 | 732 | 735 | 731 | 734 | +0.41% | 12,700 | 46億4762万 | +1.66% | 41.95 | 3.07 |
| 12/17 | 731 | 734 | 731 | 731 | 0% | 4,100 | 46億2863万 | +1.39% | 41.78 | 3.06 |
| 12/16 | 734 | 735 | 731 | 731 | -0.41% | 4,900 | 46億2863万 | +1.39% | 41.78 | 3.06 |
| 12/13 | 736 | 736 | 731 | 734 | +0.41% | 4,600 | 46億4762万 | +1.94% | 41.95 | 3.07 |
| 12/12 | 727 | 734 | 727 | 731 | +0.55% | 2,800 | 46億2863万 | +1.67% | 41.78 | 3.06 |
| 12/11 | 738 | 738 | 727 | 727 | -0.95% | 5,900 | 46億330万 | +1.25% | 41.55 | 3.04 |
| 12/10 | 736 | 737 | 734 | 734 | +1.38% | 4,100 | 46億4762万 | +2.37% | 41.95 | 3.07 |
| 12/09 | 727 | 736 | 723 | 724 | +0.14% | 4,200 | 45億8431万 | +1.12% | 41.38 | 3.03 |
| 12/06 | 740 | 740 | 721 | 723 | -2.03% | 10,600 | 45億7797万 | +1.12% | 41.32 | 3.02 |
| 12/05 | 728 | 740 | 725 | 738 | +1.1% | 9,300 | 46億7295万 | +3.22% | 42.18 | 3.09 |
| 12/04 | 731 | 736 | 726 | 730 | -0.41% | 4,800 | 46億2230万 | +2.24% | 41.72 | 3.05 |
| 12/03 | 738 | 738 | 733 | 733 | +0.27% | 5,100 | 46億4129万 | +2.81% | 41.89 | 3.07 |
| 12/02 | 723 | 731 | 723 | 731 | +1.11% | 5,800 | 46億2863万 | +2.67% | 41.78 | 3.06 |
| 11/29 | 723 | 725 | 720 | 723 | +0.42% | 4,800 | 45億7797万 | +1.69% | 41.32 | 3.02 |
| 11/28 | 718 | 720 | 716 | 720 | +0.56% | 6,000 | 45億5898万 | +1.27% | 41.15 | 3.01 |
| 11/27 | 713 | 717 | 713 | 716 | +0.28% | 4,600 | 45億3365万 | +0.85% | 40.92 | 3 |
| 11/26 | 715 | 715 | 710 | 714 | +0.14% | 3,400 | 45億2099万 | +0.71% | 40.81 | 2.99 |
| 11/25 | 709 | 713 | 702 | 713 | +0.85% | 5,100 | 45億1465万 | +0.71% | 40.75 | 2.98 |
| 11/22 | 705 | 710 | 700 | 707 | +0.14% | 10,500 | 44億7666万 | 0% | 40.41 | 2.96 |
| 11/21 | 708 | 712 | 706 | 706 | -0.28% | 3,800 | 44億7033万 | -0.14% | 40.35 | 2.95 |
| 11/20 | 707 | 711 | 707 | 708 | -0.42% | 2,200 | 44億8299万 | +0.28% | 40.46 | 2.96 |
| 11/19 | 707 | 711 | 705 | 711 | +0.57% | 3,400 | 45億199万 | +0.99% | 40.63 | 2.97 |
| 11/18 | 707 | 711 | 705 | 707 | 0% | 5,000 | 44億7666万 | +0.57% | 40.41 | 2.96 |
| 11/15 | 715 | 715 | 703 | 707 | -1.12% | 7,900 | 44億7666万 | +0.71% | 40.41 | 2.96 |
| 11/14 | 715 | 715 | 713 | 715 | 0% | 2,400 | 45億2732万 | +2.14% | 40.86 | 2.99 |
| 11/13 | 715 | 718 | 714 | 715 | -0.14% | 6,100 | 45億2732万 | +2.44% | 40.86 | 2.99 |
| 11/12 | 710 | 716 | 708 | 716 | +1.27% | 2,500 | 45億3365万 | +2.87% | 40.92 | 3 |
| 11/11 | 715 | 717 | 707 | 707 | -0.42% | 4,200 | 44億7666万 | +1.73% | 40.41 | 2.96 |
| 11/08 | 707 | 710 | 707 | 710 | +0.42% | 1,000 | 44億9566万 | +2.45% | 40.58 | 2.97 |
| 11/07 | 710 | 710 | 705 | 707 | -0.28% | 1,500 | 44億7666万 | +2.17% | 40.41 | 2.96 |
| 11/06 | 703 | 713 | 703 | 709 | +1.14% | 1,500 | 44億8933万 | +2.6% | 40.52 | 2.97 |
| 11/05 | 716 | 718 | 700 | 701 | -1.27% | 3,000 | 44億3867万 | +1.74% | 40.06 | 2.93 |
| 11/01 | 717 | 717 | 697 | 710 | -0.84% | 4,900 | 44億9566万 | +3.05% | 40.58 | 2.97 |
| 10/31 | 718 | 718 | 713 | 716 | 0% | 1,700 | 45億3365万 | +4.22% | 40.92 | 3 |
| 10/30 | 715 | 716 | 713 | 716 | +0.56% | 3,900 | 45億3365万 | +4.37% | 40.92 | 3 |
