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 | 1,643 | 1,643 | 1,643 | 1,643 | +2.5% | 100 | 34億5030万 | -2.78% | 6.21 | 0.93 |
| 03/28 | 1,603 | 1,603 | 1,603 | 1,603 | -2.08% | 700 | 33億6630万 | -5.32% | 6.06 | 0.9 |
| 03/27 | 1,646 | 1,646 | 1,617 | 1,637 | -1.98% | 2,500 | 34億3770万 | -3.54% | 6.19 | 0.92 |
| 03/26 | 1,677 | 1,679 | 1,663 | 1,670 | -0.18% | 3,800 | 35億700万 | -1.76% | 6.32 | 0.94 |
| 03/25 | 1,665 | 1,676 | 1,665 | 1,673 | +0.12% | 1,100 | 35億1330万 | -1.76% | 6.33 | 0.94 |
| 03/24 | 1,670 | 1,671 | 1,670 | 1,671 | +0.06% | 400 | 35億910万 | -1.99% | 6.32 | 0.94 |
| 03/20 | 1,678 | 1,678 | 1,661 | 1,670 | -0.42% | 3,400 | 35億700万 | -2.17% | 6.32 | 0.94 |
| 03/19 | 1,670 | 1,677 | 1,669 | 1,677 | -0.3% | 1,300 | 35億2170万 | -1.87% | 6.34 | 0.94 |
| 03/18 | 1,678 | 1,683 | 1,678 | 1,682 | +0.42% | 1,400 | 35億3220万 | -1.69% | 6.36 | 0.95 |
| 03/17 | 1,672 | 1,680 | 1,671 | 1,675 | +0.3% | 1,400 | 35億1750万 | -2.16% | 6.33 | 0.94 |
| 03/14 | 1,670 | 1,673 | 1,667 | 1,670 | -0.3% | 3,100 | 35億700万 | -2.68% | 6.32 | 0.94 |
| 03/13 | 1,677 | 1,681 | 1,675 | 1,675 | -0.06% | 3,400 | 35億1750万 | -2.67% | 6.33 | 0.94 |
| 03/12 | 1,668 | 1,684 | 1,666 | 1,676 | -1.87% | 21,100 | 35億1960万 | -2.78% | 6.34 | 0.94 |
| 03/11 | 1,702 | 1,708 | 1,698 | 1,708 | +0.29% | 1,200 | 35億8680万 | -1.1% | 6.46 | 0.96 |
| 03/10 | 1,702 | 1,713 | 1,702 | 1,703 | +0.06% | 1,300 | 35億7630万 | -1.56% | 6.44 | 0.96 |
| 03/07 | 1,711 | 1,716 | 1,700 | 1,702 | -0.47% | 3,600 | 35億7420万 | -1.96% | 6.44 | 0.96 |
| 03/06 | 1,710 | 1,727 | 1,710 | 1,710 | -0.41% | 2,200 | 35億9100万 | -1.78% | 6.47 | 0.96 |
| 03/05 | 1,749 | 1,749 | 1,709 | 1,717 | -1.83% | 4,000 | 36億570万 | -1.72% | 6.49 | 0.97 |
| 03/04 | 1,701 | 1,749 | 1,701 | 1,749 | +1.1% | 1,300 | 36億7290万 | -0.23% | 6.61 | 0.98 |
| 03/03 | 1,750 | 1,750 | 1,730 | 1,730 | +1.11% | 200 | 36億3300万 | -1.54% | 6.54 | 0.97 |
| 02/28 | 1,715 | 1,716 | 1,711 | 1,711 | -0.52% | 1,000 | 35億9310万 | -2.95% | 6.47 | 0.96 |
| 02/27 | 1,725 | 1,750 | 1,720 | 1,720 | -0.29% | 1,300 | 36億1200万 | -2.82% | 6.51 | 0.97 |
| 02/26 | 1,771 | 1,775 | 1,719 | 1,725 | -1.43% | 3,200 | 36億2250万 | -2.87% | 6.52 | 0.97 |
| 02/25 | 1,730 | 1,750 | 1,730 | 1,750 | +2.52% | 4,600 | 36億7500万 | -1.74% | 6.62 | 0.99 |
| 02/24 | 1,712 | 1,712 | 1,707 | 1,707 | -0.23% | 700 | 35億8470万 | -4.42% | 6.46 | 0.96 |
| 02/21 | 1,710 | 1,734 | 1,704 | 1,711 | +0.35% | 2,300 | 35億9310万 | -4.47% | 6.47 | 0.96 |
| 02/20 | 1,701 | 1,705 | 1,701 | 1,705 | -1.1% | 600 | 35億8050万 | -5.12% | 6.45 | 0.96 |
| 02/19 | 1,702 | 1,724 | 1,702 | 1,724 | -0.75% | 700 | 36億2040万 | -4.38% | 6.52 | 0.97 |
| 02/18 | 1,700 | 1,737 | 1,693 | 1,737 | +0.46% | 4,400 | 36億4770万 | -3.93% | 6.57 | 0.98 |
| 02/17 | 1,719 | 1,729 | 1,708 | 1,729 | +0.46% | 1,400 | 36億3090万 | -4.58% | 6.54 | 0.97 |
| 02/14 | 1,735 | 1,740 | 1,721 | 1,721 | 0% | 1,300 | 36億1410万 | -5.28% | 6.51 | 0.97 |
| 02/13 | 1,745 | 1,751 | 1,711 | 1,721 | -0.06% | 5,100 | 36億1410万 | -5.44% | 6.51 | 0.97 |
| 02/12 | 1,715 | 1,727 | 1,715 | 1,722 | +1.18% | 1,700 | 36億1620万 | -5.54% | 6.51 | 0.97 |
| 02/10 | 1,744 | 1,744 | 1,693 | 1,702 | -4.44% | 15,300 | 35億7420万 | -6.74% | 6.44 | 0.96 |
| 02/07 | 1,776 | 1,820 | 1,776 | 1,781 | -1% | 2,700 | 37億4010万 | -2.52% | 6.74 | 1 |
| 02/06 | 1,785 | 1,799 | 1,780 | 1,799 | +2.8% | 300 | 37億7790万 | -1.42% | 6.8 | 1.01 |
| 02/05 | 1,770 | 1,770 | 1,726 | 1,750 | 0% | 2,700 | 36億7500万 | -3.95% | 6.62 | 0.99 |
| 02/04 | 1,761 | 1,800 | 1,720 | 1,750 | -1.74% | 8,200 | 36億7500万 | -3.85% | 6.62 | 0.99 |
| 02/03 | 1,800 | 1,800 | 1,781 | 1,781 | -3.15% | 3,200 | 37億4010万 | -2.14% | 6.74 | 1 |
| 01/31 | 1,839 | 1,857 | 1,835 | 1,839 | +0.16% | 1,900 | 38億6190万 | +1.21% | 6.96 | 1.04 |
| 01/30 | 1,860 | 1,860 | 1,835 | 1,836 | -1.82% | 400 | 38億5560万 | +1.38% | 6.94 | 1.03 |
| 01/29 | 1,866 | 1,870 | 1,837 | 1,870 | +0.21% | 6,600 | 39億2700万 | +3.49% | 7.07 | 1.05 |
| 01/28 | 1,831 | 1,868 | 1,830 | 1,866 | +1.91% | 2,200 | 39億1860万 | +3.61% | 7.06 | 1.05 |
| 01/27 | 1,851 | 1,861 | 1,822 | 1,831 | -2.5% | 4,500 | 38億4510万 | +1.84% | 6.92 | 1.03 |
| 01/24 | 1,871 | 1,879 | 1,871 | 1,878 | -0.53% | 1,800 | 39億4380万 | +4.74% | 7.1 | 1.06 |
| 01/23 | 1,880 | 1,907 | 1,880 | 1,888 | +0.59% | 8,600 | 39億6480万 | +5.65% | 7.14 | 1.06 |
| 01/22 | 1,866 | 1,880 | 1,851 | 1,877 | +1.46% | 5,500 | 39億4170万 | +5.39% | 7.1 | 1.06 |
| 01/21 | 1,871 | 1,872 | 1,847 | 1,850 | -0.86% | 3,300 | 38億8500万 | +4.23% | 7 | 1.04 |
| 01/20 | 1,857 | 1,866 | 1,843 | 1,866 | +1.14% | 2,100 | 39億1860万 | +5.48% | 7.06 | 1.05 |
| 01/17 | 1,850 | 1,865 | 1,813 | 1,845 | -0.27% | 4,700 | 38億7450万 | +4.65% | 6.98 | 1.04 |
| 01/16 | 1,869 | 1,869 | 1,836 | 1,850 | -1.02% | 1,600 | 38億8500万 | +5.17% | 7 | 1.04 |
| 01/15 | 1,847 | 1,869 | 1,809 | 1,869 | +1.47% | 3,800 | 39億2490万 | +6.44% | 7.07 | 1.05 |
| 01/14 | 1,830 | 1,847 | 1,803 | 1,842 | +0.11% | 4,000 | 38億6820万 | +5.14% | 6.97 | 1.04 |
| 01/10 | 1,853 | 1,855 | 1,821 | 1,840 | -0.54% | 1,900 | 38億6400万 | +5.2% | 6.96 | 1.04 |
| 01/09 | 1,770 | 1,855 | 1,770 | 1,850 | +3.01% | 12,900 | 38億8500万 | +5.96% | 7 | 1.04 |
| 01/08 | 1,780 | 1,796 | 1,780 | 1,796 | +0.5% | 2,600 | 37億7160万 | +3.1% | 6.79 | 1.01 |
| 01/07 | 1,788 | 1,788 | 1,775 | 1,787 | +0.51% | 1,300 | 37億5270万 | +2.64% | 6.76 | 1.01 |
| 01/06 | 1,766 | 1,778 | 1,760 | 1,778 | +1.31% | 6,400 | 37億3380万 | +2.24% | 6.72 | 1 |
| 2013 |
| 12/30 | 1,736 | 1,756 | 1,734 | 1,755 | +1.21% | 4,500 | 36億8550万 | +0.98% | 6.64 | 0.99 |
| 12/27 | 1,729 | 1,734 | 1,715 | 1,734 | +0.87% | 800 | 36億4140万 | -0.17% | 6.56 | 0.98 |
| 12/26 | 1,747 | 1,747 | 1,709 | 1,719 | +0.35% | 3,600 | 36億990万 | -1.04% | 6.5 | 0.97 |
| 12/25 | 1,708 | 1,716 | 1,705 | 1,713 | -1.38% | 8,400 | 35億9730万 | -1.44% | 6.48 | 0.96 |
| 12/24 | 1,700 | 1,745 | 1,696 | 1,737 | +1.94% | 5,100 | 36億4770万 | -0.17% | 6.57 | 0.98 |
| 12/20 | 1,701 | 1,704 | 1,690 | 1,704 | +0.18% | 2,500 | 35億7840万 | -2.18% | 6.44 | 0.96 |
| 12/19 | 1,730 | 1,730 | 1,700 | 1,701 | -1.56% | 3,300 | 35億7210万 | -2.63% | 6.43 | 0.96 |
| 12/18 | 1,730 | 1,730 | 1,691 | 1,728 | -0.12% | 7,000 | 36億2880万 | -1.37% | 6.54 | 0.97 |
| 12/17 | 1,725 | 1,733 | 1,725 | 1,730 | -2.48% | 3,000 | 36億3300万 | -1.59% | 6.54 | 0.97 |
| 12/16 | 1,779 | 1,779 | 1,740 | 1,774 | +2.9% | 5,100 | 37億2540万 | +0.57% | 6.71 | 1 |
| 12/13 | 1,710 | 1,724 | 1,707 | 1,724 | +0.52% | 2,200 | 36億2040万 | -2.43% | 6.52 | 0.97 |
| 12/12 | 1,736 | 1,736 | 1,715 | 1,715 | -1.21% | 1,100 | 36億150万 | -3.33% | 6.49 | 0.97 |
| 12/11 | 1,715 | 1,736 | 1,712 | 1,736 | +0.93% | 2,100 | 36億4560万 | -2.47% | 6.57 | 0.98 |
| 12/10 | 1,720 | 1,721 | 1,716 | 1,720 | 0% | 3,800 | 36億1200万 | -3.64% | 6.51 | 0.97 |
| 12/09 | 1,750 | 1,750 | 1,715 | 1,720 | +0.58% | 2,100 | 36億1200万 | -3.96% | 6.51 | 0.97 |
| 12/06 | 1,740 | 1,740 | 1,703 | 1,710 | -1.72% | 7,100 | 35億9100万 | -4.89% | 6.47 | 0.96 |
| 12/05 | 1,760 | 1,785 | 1,730 | 1,740 | -2.41% | 2,000 | 36億5400万 | -3.6% | 6.58 | 0.98 |
| 12/04 | 1,761 | 1,783 | 1,752 | 1,783 | +0.45% | 1,000 | 37億4430万 | -1.55% | 6.74 | 1 |
| 12/03 | 1,761 | 1,775 | 1,761 | 1,775 | +0.91% | 800 | 37億2750万 | -2.2% | 6.71 | 1 |
| 12/02 | 1,792 | 1,792 | 1,756 | 1,759 | +0.4% | 1,900 | 36億9390万 | -3.3% | 6.65 | 0.99 |
| 11/29 | 1,752 | 1,752 | 1,752 | 1,752 | -0.45% | 300 | 36億7920万 | -3.95% | 6.63 | 0.99 |
| 11/28 | 1,779 | 1,779 | 1,759 | 1,760 | -0.23% | 1,900 | 36億9600万 | -3.72% | 6.66 | 0.99 |
| 11/27 | 1,755 | 1,764 | 1,755 | 1,764 | +0.51% | 500 | 37億440万 | -3.66% | 6.67 | 0.99 |
| 11/26 | 1,780 | 1,780 | 1,751 | 1,755 | +0.69% | 5,200 | 36億8550万 | -4.36% | 6.64 | 0.99 |
| 11/25 | 1,734 | 1,743 | 1,734 | 1,743 | +1.1% | 1,000 | 36億6030万 | -5.27% | 6.59 | 0.98 |
| 11/22 | 1,730 | 1,749 | 1,724 | 1,724 | -0.35% | 3,100 | 36億2040万 | -6.56% | 6.52 | 0.97 |
| 11/21 | 1,757 | 1,769 | 1,730 | 1,730 | -1.42% | 6,400 | 36億3300万 | -6.49% | 6.54 | 0.97 |
| 11/20 | 1,763 | 1,780 | 1,755 | 1,755 | -0.45% | 1,200 | 36億8550万 | -5.39% | 6.64 | 0.99 |
| 11/19 | 1,783 | 1,785 | 1,750 | 1,763 | -1.51% | 13,000 | 37億230万 | -5.22% | 6.67 | 0.99 |
| 11/18 | 1,821 | 1,821 | 1,782 | 1,790 | -2.35% | 4,300 | 37億5900万 | -3.97% | 6.77 | 1.01 |
| 11/15 | 1,817 | 1,833 | 1,790 | 1,833 | +0.99% | 10,100 | 38億4930万 | -1.77% | 6.93 | 1.03 |
| 11/14 | 1,842 | 1,842 | 1,795 | 1,815 | -2.89% | 11,000 | 38億1150万 | -2.84% | 6.86 | 1.02 |
| 11/13 | 1,888 | 1,957 | 1,833 | 1,869 | -0.59% | 14,600 | 39億2490万 | 0% | 7.07 | 1.05 |
| 11/12 | 1,872 | 1,880 | 1,867 | 1,880 | +0.43% | 2,000 | 39億4800万 | +0.64% | 7.11 | 1.06 |
| 11/11 | 1,871 | 1,895 | 1,860 | 1,872 | -0.64% | 2,800 | 39億3120万 | +0.32% | 7.08 | 1.05 |
| 11/08 | 1,866 | 1,886 | 1,866 | 1,884 | +0.96% | 1,800 | 39億5640万 | +1.02% | 7.13 | 1.06 |
| 11/07 | 1,845 | 1,893 | 1,845 | 1,866 | -0.32% | 3,600 | 39億1860万 | +0.21% | 7.06 | 1.05 |
| 11/06 | 1,849 | 1,872 | 1,849 | 1,872 | +0.11% | 2,300 | 39億3120万 | +0.54% | 7.08 | 1.05 |
| 11/05 | 1,910 | 1,910 | 1,866 | 1,870 | -0.53% | 4,300 | 39億2700万 | +0.54% | 7.07 | 1.05 |
| 11/01 | 1,889 | 1,890 | 1,841 | 1,880 | -0.48% | 5,400 | 39億4800万 | +1.13% | 7.11 | 1.06 |
| 10/31 | 1,852 | 1,889 | 1,851 | 1,889 | -0.05% | 1,300 | 39億6690万 | +1.72% | 7.14 | 1.06 |
| 10/30 | 1,885 | 1,890 | 1,864 | 1,890 | 0% | 3,200 | 39億6900万 | +1.94% | 7.15 | 1.06 |
