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 | 761 | 761 | 756 | 759 | +0.4% | 2,300 | 82億2224万 | -1.81% | 21.97 | 1.44 |
| 03/28 | 752 | 759 | 751 | 756 | +0.27% | 3,400 | 81億8974万 | -2.33% | 21.88 | 1.43 |
| 03/27 | 745 | 760 | 745 | 754 | -3.58% | 10,900 | 81億6808万 | -2.71% | 21.82 | 1.43 |
| 03/26 | 780 | 788 | 780 | 782 | +0.51% | 9,700 | 84億7140万 | +0.77% | 22.63 | 1.48 |
| 03/25 | 777 | 785 | 777 | 778 | 0% | 6,400 | 84億2807万 | +0.26% | 22.52 | 1.47 |
| 03/24 | 774 | 780 | 774 | 778 | +0.26% | 6,600 | 84億2807万 | +0.39% | 22.52 | 1.47 |
| 03/20 | 780 | 780 | 775 | 776 | -0.51% | 1,800 | 84億640万 | 0% | 22.46 | 1.47 |
| 03/19 | 779 | 781 | 775 | 780 | +0.39% | 4,500 | 84億4974万 | +0.52% | 22.58 | 1.48 |
| 03/18 | 776 | 780 | 775 | 777 | +0.26% | 3,400 | 84億1724万 | +0.13% | 22.49 | 1.47 |
| 03/17 | 781 | 781 | 775 | 775 | -0.64% | 4,200 | 83億9557万 | -0.26% | 22.43 | 1.47 |
| 03/14 | 775 | 780 | 774 | 780 | 0% | 4,300 | 84億4974万 | +0.39% | 22.58 | 1.48 |
| 03/13 | 782 | 782 | 776 | 780 | -0.26% | 1,900 | 84億4974万 | +0.39% | 22.58 | 1.48 |
| 03/12 | 779 | 782 | 779 | 782 | +0.64% | 5,700 | 84億7140万 | +0.77% | 22.63 | 1.48 |
| 03/11 | 775 | 778 | 774 | 777 | +0.26% | 1,900 | 84億1724万 | +0.26% | 22.49 | 1.47 |
| 03/10 | 773 | 775 | 771 | 775 | +0.65% | 6,200 | 83億9557万 | 0% | 22.43 | 1.47 |
| 03/07 | 778 | 779 | 770 | 770 | 0% | 3,800 | 83億4141万 | -0.77% | 22.29 | 1.46 |
| 03/06 | 770 | 777 | 770 | 770 | -0.52% | 4,600 | 83億4141万 | -0.77% | 22.29 | 1.46 |
| 03/05 | 773 | 775 | 770 | 774 | +0.52% | 5,900 | 83億8474万 | -0.39% | 22.4 | 1.46 |
| 03/04 | 765 | 770 | 765 | 770 | +0.13% | 3,800 | 83億4141万 | -0.9% | 22.29 | 1.46 |
| 03/03 | 774 | 774 | 765 | 769 | -0.65% | 6,500 | 83億3057万 | -1.16% | 22.26 | 1.46 |
| 02/28 | 770 | 775 | 768 | 774 | +0.13% | 5,700 | 83億8474万 | -0.51% | 22.4 | 1.46 |
| 02/27 | 773 | 775 | 770 | 773 | -0.13% | 6,000 | 83億7390万 | -0.77% | 22.37 | 1.46 |
| 02/26 | 775 | 775 | 773 | 774 | -0.13% | 6,800 | 83億8474万 | -0.77% | 22.4 | 1.46 |
| 02/25 | 780 | 780 | 773 | 775 | -0.51% | 4,200 | 83億9557万 | -0.64% | 22.43 | 1.47 |
| 02/24 | 772 | 780 | 772 | 779 | -0.13% | 2,100 | 84億3890万 | -0.13% | 22.55 | 1.47 |
| 02/21 | 778 | 780 | 770 | 780 | +0.91% | 8,600 | 84億4974万 | -0.13% | 22.58 | 1.48 |
| 02/20 | 778 | 780 | 773 | 773 | -0.64% | 2,100 | 83億7390万 | -1.02% | 22.37 | 1.46 |
| 02/19 | 772 | 779 | 772 | 778 | +0.52% | 2,800 | 84億2807万 | -0.38% | 22.52 | 1.47 |
| 02/18 | 780 | 780 | 770 | 774 | +0.39% | 3,300 | 83億8474万 | -0.9% | 22.4 | 1.46 |
| 02/17 | 780 | 782 | 755 | 771 | -2.03% | 8,900 | 83億5224万 | -1.28% | 22.32 | 1.46 |
| 02/14 | 788 | 788 | 781 | 787 | +0.51% | 1,400 | 85億2557万 | +0.77% | 22.78 | 1.49 |
| 02/13 | 788 | 788 | 780 | 783 | -0.51% | 4,600 | 84億8223万 | +0.26% | 22.66 | 1.48 |
| 02/12 | 788 | 788 | 785 | 787 | 0% | 4,300 | 85億2557万 | +0.77% | 22.78 | 1.49 |
| 02/10 | 785 | 787 | 782 | 787 | +1.16% | 5,700 | 85億2557万 | +0.9% | 22.78 | 1.49 |
| 02/07 | 776 | 784 | 772 | 778 | +0.26% | 2,800 | 84億2807万 | -0.26% | 22.52 | 1.47 |
| 02/06 | 765 | 777 | 765 | 776 | +1.57% | 2,000 | 84億640万 | -0.39% | 22.46 | 1.47 |
| 02/05 | 765 | 776 | 764 | 764 | 0% | 5,500 | 82億7641万 | -1.8% | 22.11 | 1.45 |
| 02/04 | 775 | 777 | 764 | 764 | -1.67% | 13,300 | 82億7641万 | -1.8% | 22.11 | 1.45 |
| 02/03 | 787 | 787 | 777 | 777 | -0.77% | 4,500 | 84億1724万 | 0% | 22.49 | 1.47 |
| 01/31 | 787 | 787 | 781 | 783 | -0.13% | 3,700 | 84億8223万 | +0.9% | 22.66 | 1.48 |
| 01/30 | 788 | 788 | 781 | 784 | +0.13% | 2,000 | 84億9307万 | +1.16% | 22.69 | 1.48 |
| 01/29 | 779 | 789 | 779 | 783 | -0.51% | 3,000 | 84億8223万 | +1.16% | 22.66 | 1.48 |
| 01/28 | 787 | 787 | 777 | 787 | +0.9% | 3,300 | 85億2557万 | +1.81% | 22.78 | 1.49 |
| 01/27 | 783 | 784 | 775 | 780 | -0.76% | 7,500 | 84億4974万 | +1.04% | 22.58 | 1.48 |
| 01/24 | 788 | 788 | 783 | 786 | -0.51% | 3,800 | 85億1473万 | +1.81% | 22.75 | 1.49 |
| 01/23 | 788 | 790 | 787 | 790 | +0.25% | 3,100 | 85億5807万 | +2.46% | 22.87 | 1.5 |
| 01/22 | 786 | 789 | 786 | 788 | +0.38% | 2,300 | 85億3640万 | +2.34% | 22.81 | 1.49 |
| 01/21 | 786 | 789 | 785 | 785 | -0.13% | 3,000 | 85億390万 | +2.08% | 22.72 | 1.49 |
| 01/20 | 782 | 786 | 782 | 786 | +0.51% | 3,500 | 85億1473万 | +2.34% | 22.75 | 1.49 |
| 01/17 | 782 | 784 | 780 | 782 | 0% | 4,100 | 84億7140万 | +1.96% | 22.63 | 1.48 |
| 01/16 | 781 | 782 | 778 | 782 | +0.77% | 3,600 | 84億7140万 | +2.09% | 22.63 | 1.48 |
| 01/15 | 780 | 781 | 776 | 776 | -0.39% | 4,000 | 84億640万 | +1.44% | 22.46 | 1.47 |
| 01/14 | 780 | 780 | 775 | 779 | -0.13% | 9,700 | 84億3890万 | +1.83% | 22.55 | 1.47 |
| 01/10 | 779 | 780 | 776 | 780 | +0.13% | 2,100 | 84億4974万 | +2.09% | 22.58 | 1.48 |
| 01/09 | 779 | 779 | 775 | 779 | 0% | 3,400 | 84億3890万 | +2.1% | 22.55 | 1.47 |
| 01/08 | 778 | 779 | 775 | 779 | 0% | 4,800 | 84億3890万 | +2.1% | 22.55 | 1.47 |
| 01/07 | 775 | 779 | 774 | 779 | +0.65% | 5,500 | 84億3890万 | +2.23% | 22.55 | 1.47 |
| 01/06 | 775 | 776 | 770 | 774 | +0.39% | 7,100 | 83億8474万 | +1.84% | 22.4 | 1.46 |
| 2013 |
| 12/30 | 769 | 771 | 766 | 771 | +1.05% | 4,400 | 83億5224万 | +1.45% | 22.32 | 1.46 |
| 12/27 | 765 | 769 | 760 | 763 | +0.39% | 3,300 | 82億6557万 | +0.53% | 22.08 | 1.44 |
| 12/26 | 751 | 760 | 751 | 760 | +1.2% | 2,300 | 82億3308万 | +0.26% | 22 | 1.44 |
| 12/25 | 750 | 752 | 750 | 751 | +0.13% | 6,100 | 81億3558万 | -0.92% | 21.74 | 1.42 |
| 12/24 | 751 | 753 | 750 | 750 | -0.53% | 8,800 | 81億2475万 | -1.06% | 21.71 | 1.42 |
| 12/20 | 756 | 756 | 749 | 754 | -0.26% | 11,300 | 81億6808万 | -0.4% | 21.82 | 1.43 |
| 12/19 | 755 | 759 | 753 | 756 | -0.4% | 4,400 | 81億8974万 | -0.13% | 21.88 | 1.43 |
| 12/18 | 757 | 761 | 755 | 759 | -0.13% | 4,900 | 82億2224万 | +0.26% | 21.97 | 1.44 |
| 12/17 | 760 | 762 | 760 | 760 | +0.13% | 3,400 | 82億3308万 | +0.4% | 22 | 1.44 |
| 12/16 | 764 | 764 | 759 | 759 | -0.52% | 3,900 | 82億2224万 | +0.26% | 21.97 | 1.44 |
| 12/13 | 760 | 765 | 760 | 763 | -0.26% | 3,500 | 82億6557万 | +0.93% | 22.08 | 1.44 |
| 12/12 | 760 | 765 | 760 | 765 | -0.26% | 6,600 | 82億8724万 | +1.19% | 22.14 | 1.45 |
| 12/11 | 763 | 767 | 762 | 767 | +0.52% | 3,900 | 83億891万 | +1.59% | 22.2 | 1.45 |
| 12/10 | 761 | 763 | 758 | 763 | +0.13% | 4,500 | 82億6557万 | +1.19% | 22.08 | 1.44 |
| 12/09 | 760 | 765 | 760 | 762 | -0.39% | 3,000 | 82億5474万 | +1.2% | 22.05 | 1.44 |
| 12/06 | 766 | 767 | 756 | 765 | +0.92% | 3,700 | 82億8724万 | +1.59% | 22.14 | 1.45 |
| 12/05 | 765 | 767 | 755 | 758 | -0.92% | 5,100 | 82億1141万 | +0.8% | 21.94 | 1.43 |
| 12/04 | 768 | 769 | 765 | 765 | 0% | 4,600 | 82億8724万 | +1.73% | 22.14 | 1.45 |
| 12/03 | 766 | 767 | 757 | 765 | +0.13% | 5,300 | 82億8724万 | +1.86% | 22.14 | 1.45 |
| 12/02 | 768 | 768 | 750 | 764 | +1.06% | 9,000 | 82億7641万 | +1.87% | 22.11 | 1.45 |
| 11/29 | 760 | 761 | 756 | 756 | -0.13% | 3,900 | 81億8974万 | +0.93% | 21.88 | 1.43 |
| 11/28 | 756 | 759 | 755 | 757 | +0.4% | 4,800 | 82億58万 | +1.07% | 21.91 | 1.43 |
| 11/27 | 754 | 754 | 752 | 754 | +0.4% | 2,100 | 81億6808万 | +0.67% | 21.82 | 1.43 |
| 11/26 | 751 | 754 | 751 | 751 | -0.13% | 2,500 | 81億3558万 | +0.27% | 21.74 | 1.42 |
| 11/25 | 754 | 755 | 752 | 752 | +0.13% | 2,400 | 81億4641万 | +0.53% | 21.77 | 1.42 |
| 11/22 | 750 | 751 | 748 | 751 | +0.4% | 2,200 | 81億3558万 | +0.4% | 21.74 | 1.42 |
| 11/21 | 750 | 750 | 748 | 748 | -0.13% | 6,000 | 81億308万 | 0% | 21.65 | 1.42 |
| 11/20 | 747 | 749 | 745 | 749 | +0.27% | 1,700 | 81億1391万 | +0.13% | 21.68 | 1.42 |
| 11/19 | 749 | 749 | 745 | 747 | 0% | 4,000 | 80億9225万 | -0.13% | 21.62 | 1.41 |
| 11/18 | 750 | 750 | 747 | 747 | -0.4% | 5,400 | 80億9225万 | -0.13% | 21.62 | 1.41 |
| 11/15 | 750 | 750 | 749 | 750 | 0% | 6,500 | 81億2475万 | +0.27% | 21.71 | 1.42 |
| 11/14 | 749 | 750 | 748 | 750 | 0% | 2,800 | 81億2475万 | +0.27% | 21.71 | 1.42 |
| 11/13 | 757 | 758 | 748 | 750 | -0.66% | 4,600 | 81億2475万 | +0.4% | 21.71 | 1.42 |
| 11/12 | 758 | 758 | 751 | 755 | +0.27% | 5,200 | 81億7891万 | +1.07% | 21.85 | 1.43 |
| 11/11 | 747 | 756 | 747 | 753 | +0.94% | 3,300 | 81億5724万 | +0.94% | 21.79 | 1.43 |
| 11/08 | 749 | 750 | 745 | 746 | -0.4% | 3,000 | 80億8141万 | 0% | 21.59 | 1.41 |
| 11/07 | 746 | 752 | 745 | 749 | +0.27% | 2,100 | 81億1391万 | +0.4% | 21.68 | 1.42 |
| 11/06 | 744 | 747 | 744 | 747 | +0.54% | 2,700 | 80億9225万 | +0.27% | 21.62 | 1.41 |
| 11/05 | 746 | 750 | 742 | 743 | -0.27% | 4,200 | 80億4891万 | -0.27% | 21.5 | 1.41 |
| 11/01 | 745 | 752 | 745 | 745 | -0.27% | 1,900 | 80億7058万 | -0.13% | 21.56 | 1.41 |
| 10/31 | 751 | 751 | 746 | 747 | 0% | 600 | 80億9225万 | +0.13% | 21.62 | 1.41 |
| 10/30 | 746 | 752 | 746 | 747 | 0% | 2,000 | 80億9225万 | 0% | 21.62 | 1.41 |
