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 | 996 | 998 | 990 | 995 | +0.3% | 9,700 | 101億4900万 | -0.6% | 11.09 | 0.38 |
| 03/28 | 989 | 992 | 985 | 992 | +0.4% | 11,100 | 101億1840万 | -0.9% | 11.06 | 0.38 |
| 03/27 | 979 | 991 | 979 | 988 | -2.08% | 20,700 | 100億7760万 | -1.3% | 11.01 | 0.38 |
| 03/26 | 1,006 | 1,010 | 1,004 | 1,009 | +0.3% | 20,100 | 102億9180万 | +0.7% | 11.25 | 0.39 |
| 03/25 | 1,009 | 1,011 | 1,002 | 1,006 | +0.8% | 15,200 | 102億6120万 | +0.4% | 11.21 | 0.39 |
| 03/24 | 996 | 1,006 | 995 | 998 | +0.71% | 13,400 | 101億7960万 | -0.4% | 11.12 | 0.38 |
| 03/20 | 994 | 998 | 991 | 991 | -0.1% | 9,000 | 101億820万 | -1.1% | 11.05 | 0.38 |
| 03/19 | 995 | 1,000 | 991 | 992 | -0.3% | 21,600 | 101億1840万 | -1% | 11.06 | 0.38 |
| 03/18 | 992 | 999 | 990 | 995 | +0.3% | 16,500 | 101億4900万 | -0.8% | 11.09 | 0.38 |
| 03/17 | 999 | 1,003 | 992 | 992 | -0.6% | 14,600 | 101億1840万 | -1.1% | 11.06 | 0.38 |
| 03/14 | 1,001 | 1,005 | 998 | 998 | -0.8% | 25,500 | 101億7960万 | -0.6% | 11.12 | 0.38 |
| 03/13 | 1,013 | 1,013 | 1,004 | 1,006 | -0.2% | 8,000 | 102億6120万 | +0.3% | 11.21 | 0.39 |
| 03/12 | 1,010 | 1,012 | 1,003 | 1,008 | -0.2% | 7,300 | 102億8160万 | +0.5% | 11.24 | 0.39 |
| 03/11 | 1,013 | 1,015 | 1,004 | 1,010 | 0% | 9,700 | 103億200万 | +0.8% | 11.26 | 0.39 |
| 03/10 | 1,008 | 1,014 | 1,008 | 1,010 | +0.6% | 6,400 | 103億200万 | +0.8% | 11.26 | 0.39 |
| 03/07 | 1,004 | 1,007 | 1,000 | 1,004 | +0.4% | 5,300 | 102億4080万 | +0.1% | 11.19 | 0.39 |
| 03/06 | 999 | 1,004 | 997 | 1,000 | +0.1% | 9,600 | 102億 | -0.4% | 11.15 | 0.39 |
| 03/05 | 1,005 | 1,005 | 999 | 999 | -0.2% | 5,600 | 101億8980万 | -0.7% | 11.14 | 0.39 |
| 03/04 | 1,000 | 1,002 | 996 | 1,001 | +0.2% | 12,400 | 102億1020万 | -0.6% | 11.16 | 0.39 |
| 03/03 | 1,006 | 1,006 | 993 | 999 | -0.1% | 10,600 | 101億8980万 | -0.89% | 11.14 | 0.39 |
| 02/28 | 1,013 | 1,013 | 997 | 1,000 | -1.28% | 16,000 | 102億 | -0.99% | 11.15 | 0.39 |
| 02/27 | 1,016 | 1,016 | 1,009 | 1,013 | 0% | 8,500 | 103億3260万 | 0% | 11.29 | 0.39 |
| 02/26 | 1,014 | 1,016 | 1,008 | 1,013 | +0.7% | 8,400 | 103億3260万 | -0.3% | 11.29 | 0.39 |
| 02/25 | 1,002 | 1,009 | 1,001 | 1,006 | +0.4% | 6,900 | 102億6120万 | -1.28% | 11.21 | 0.39 |
| 02/24 | 1,009 | 1,009 | 998 | 1,002 | +0.4% | 5,700 | 102億2040万 | -1.96% | 11.17 | 0.39 |
| 02/21 | 998 | 1,001 | 993 | 998 | +0.4% | 15,100 | 101億7960万 | -2.54% | 11.12 | 0.38 |
| 02/20 | 1,008 | 1,011 | 990 | 994 | -1.29% | 23,400 | 101億3880万 | -3.21% | 11.08 | 0.38 |
| 02/19 | 1,011 | 1,013 | 1,004 | 1,007 | -0.4% | 3,400 | 102億7140万 | -2.23% | 11.22 | 0.39 |
| 02/18 | 1,000 | 1,015 | 1,000 | 1,011 | +0.9% | 7,900 | 103億1220万 | -1.94% | 11.27 | 0.39 |
| 02/17 | 1,006 | 1,006 | 998 | 1,002 | +0.4% | 6,300 | 102億2040万 | -3% | 11.17 | 0.39 |
| 02/14 | 1,007 | 1,007 | 996 | 998 | -0.1% | 14,400 | 101億7960万 | -3.57% | 11.12 | 0.38 |
| 02/13 | 1,010 | 1,011 | 995 | 999 | -0.6% | 9,100 | 101億8980万 | -3.76% | 11.14 | 0.39 |
| 02/12 | 1,009 | 1,010 | 996 | 1,005 | -0.1% | 11,200 | 102億5100万 | -3.37% | 11.2 | 0.39 |
| 02/10 | 998 | 1,008 | 996 | 1,006 | +0.6% | 13,500 | 102億6120万 | -3.45% | 11.21 | 0.39 |
| 02/07 | 1,004 | 1,008 | 995 | 1,000 | +0.91% | 14,300 | 102億 | -4.21% | 11.15 | 0.39 |
| 02/06 | 992 | 996 | 990 | 991 | +0.1% | 7,800 | 101億820万 | -5.17% | 11.05 | 0.38 |
| 02/05 | 995 | 996 | 990 | 990 | 0% | 19,300 | 100億9800万 | -5.44% | 11.04 | 0.38 |
| 02/04 | 1,003 | 1,003 | 990 | 990 | -2.17% | 36,100 | 100億9800万 | -5.44% | 11.04 | 0.38 |
| 02/03 | 1,016 | 1,019 | 1,007 | 1,012 | -1.36% | 16,400 | 103億2240万 | -3.53% | 11.28 | 0.39 |
| 01/31 | 1,032 | 1,044 | 1,011 | 1,026 | -0.1% | 34,200 | 104億6520万 | -2.19% | 11.44 | 0.4 |
| 01/30 | 1,045 | 1,045 | 1,025 | 1,027 | -3.02% | 10,700 | 104億7540万 | -2.1% | 11.45 | 0.4 |
| 01/29 | 1,046 | 1,060 | 1,046 | 1,059 | +3.22% | 5,500 | 108億180万 | +0.95% | 11.8 | 0.41 |
| 01/28 | 1,025 | 1,045 | 1,025 | 1,026 | +0.39% | 17,400 | 104億6520万 | -2.01% | 11.44 | 0.4 |
| 01/27 | 1,030 | 1,036 | 1,020 | 1,022 | -3.13% | 18,800 | 104億2440万 | -2.39% | 11.39 | 0.39 |
| 01/24 | 1,064 | 1,067 | 1,053 | 1,055 | -1.86% | 19,700 | 107億6100万 | +0.76% | 11.76 | 0.41 |
| 01/23 | 1,088 | 1,090 | 1,073 | 1,075 | -1.19% | 10,400 | 109億6500万 | +2.77% | 11.98 | 0.41 |
| 01/22 | 1,082 | 1,099 | 1,076 | 1,088 | +0.46% | 6,800 | 110億9760万 | +4.21% | 12.13 | 0.42 |
| 01/21 | 1,091 | 1,091 | 1,080 | 1,083 | +0.65% | 8,600 | 110億4660万 | +3.93% | 12.07 | 0.42 |
| 01/20 | 1,080 | 1,092 | 1,070 | 1,076 | +0.65% | 9,900 | 109億7520万 | +3.46% | 11.99 | 0.41 |
| 01/17 | 1,065 | 1,073 | 1,060 | 1,069 | +0.47% | 9,500 | 109億380万 | +3.09% | 11.92 | 0.41 |
| 01/16 | 1,060 | 1,071 | 1,057 | 1,064 | +0.28% | 9,900 | 108億5280万 | +2.8% | 11.86 | 0.41 |
| 01/15 | 1,052 | 1,063 | 1,050 | 1,061 | +1.82% | 8,400 | 108億2220万 | +2.61% | 11.83 | 0.41 |
| 01/14 | 1,051 | 1,053 | 1,040 | 1,042 | -1.51% | 19,300 | 106億2840万 | +0.87% | 11.61 | 0.4 |
| 01/10 | 1,062 | 1,067 | 1,053 | 1,058 | -0.38% | 8,000 | 107億9160万 | +2.42% | 11.79 | 0.41 |
| 01/09 | 1,069 | 1,069 | 1,055 | 1,062 | -0.09% | 5,200 | 108億3240万 | +2.91% | 11.84 | 0.41 |
| 01/08 | 1,055 | 1,063 | 1,055 | 1,063 | +0.66% | 5,400 | 108億4260万 | +3% | 11.85 | 0.41 |
| 01/07 | 1,069 | 1,069 | 1,056 | 1,056 | 0% | 7,300 | 107億7120万 | +2.42% | 11.77 | 0.41 |
| 01/06 | 1,049 | 1,060 | 1,049 | 1,056 | +0.67% | 14,000 | 107億7120万 | +2.52% | 11.77 | 0.41 |
| 2013 |
| 12/30 | 1,040 | 1,050 | 1,037 | 1,049 | +2.04% | 8,700 | 106億9980万 | +1.94% | 11.69 | 0.4 |
| 12/27 | 1,027 | 1,037 | 1,022 | 1,028 | +0.1% | 14,400 | 104億8560万 | 0% | 11.46 | 0.4 |
| 12/26 | 1,016 | 1,035 | 1,016 | 1,027 | +1.38% | 8,400 | 104億7540万 | -0.19% | 11.45 | 0.4 |
| 12/25 | 1,017 | 1,017 | 1,010 | 1,013 | -0.39% | 20,800 | 103億3260万 | -1.55% | 11.29 | 0.39 |
| 12/24 | 1,015 | 1,019 | 1,010 | 1,017 | -0.29% | 16,400 | 103億7340万 | -1.36% | 11.34 | 0.39 |
| 12/20 | 1,023 | 1,024 | 1,008 | 1,020 | -0.49% | 15,300 | 104億400万 | -1.26% | 11.37 | 0.39 |
| 12/19 | 1,025 | 1,030 | 1,020 | 1,025 | +0.29% | 10,800 | 104億5500万 | -0.97% | 11.43 | 0.4 |
| 12/18 | 1,019 | 1,022 | 1,013 | 1,022 | +0.29% | 11,400 | 104億2440万 | -1.35% | 11.39 | 0.39 |
| 12/17 | 1,027 | 1,029 | 1,011 | 1,019 | -0.68% | 7,000 | 103億9380万 | -1.74% | 11.36 | 0.39 |
| 12/16 | 1,025 | 1,026 | 1,013 | 1,026 | -0.29% | 9,900 | 104億6520万 | -1.06% | 11.44 | 0.4 |
| 12/13 | 1,023 | 1,035 | 1,023 | 1,029 | 0% | 20,900 | 104億9580万 | -0.77% | 11.47 | 0.4 |
| 12/12 | 1,030 | 1,033 | 1,028 | 1,029 | +0.1% | 6,100 | 104億9580万 | -0.77% | 11.47 | 0.4 |
| 12/11 | 1,028 | 1,032 | 1,028 | 1,028 | +0.19% | 7,800 | 104億8560万 | -0.96% | 11.46 | 0.4 |
| 12/10 | 1,026 | 1,033 | 1,025 | 1,026 | 0% | 5,000 | 104億6520万 | -1.16% | 11.44 | 0.4 |
| 12/09 | 1,024 | 1,032 | 1,023 | 1,026 | +0.88% | 8,900 | 104億6520万 | -1.16% | 11.44 | 0.4 |
| 12/06 | 1,032 | 1,032 | 1,016 | 1,017 | -0.59% | 11,100 | 103億7340万 | -2.02% | 11.34 | 0.39 |
| 12/05 | 1,015 | 1,027 | 1,015 | 1,023 | -0.68% | 15,300 | 104億3460万 | -1.54% | 11.4 | 0.39 |
| 12/04 | 1,033 | 1,035 | 1,030 | 1,030 | -0.77% | 9,900 | 105億600万 | -0.96% | 11.48 | 0.4 |
| 12/03 | 1,044 | 1,045 | 1,038 | 1,038 | 0% | 9,300 | 105億8760万 | -0.19% | 11.57 | 0.4 |
| 12/02 | 1,042 | 1,043 | 1,037 | 1,038 | -0.38% | 6,200 | 105億8760万 | -0.19% | 11.57 | 0.4 |
| 11/29 | 1,042 | 1,043 | 1,035 | 1,042 | +0.1% | 6,300 | 106億2840万 | +0.19% | 11.61 | 0.4 |
| 11/28 | 1,038 | 1,043 | 1,035 | 1,041 | +0.29% | 5,300 | 106億1820万 | +0.1% | 11.6 | 0.4 |
| 11/27 | 1,044 | 1,045 | 1,031 | 1,038 | 0% | 8,000 | 105億8760万 | -0.19% | 11.57 | 0.4 |
| 11/26 | 1,040 | 1,046 | 1,035 | 1,038 | +0.1% | 7,400 | 105億8760万 | -0.19% | 11.57 | 0.4 |
| 11/25 | 1,028 | 1,045 | 1,026 | 1,037 | +0.68% | 22,000 | 105億7740万 | -0.29% | 11.56 | 0.4 |
| 11/22 | 1,045 | 1,048 | 1,027 | 1,030 | -1.72% | 18,200 | 105億600万 | -0.96% | 11.48 | 0.4 |
| 11/21 | 1,037 | 1,048 | 1,037 | 1,048 | +1.16% | 7,900 | 106億8960万 | +0.67% | 11.68 | 0.4 |
| 11/20 | 1,060 | 1,064 | 1,015 | 1,036 | -2.54% | 47,700 | 105億6720万 | -0.48% | 11.55 | 0.4 |
| 11/19 | 1,061 | 1,068 | 1,056 | 1,063 | +0.19% | 6,400 | 108億4260万 | +2.11% | 11.85 | 0.41 |
| 11/18 | 1,061 | 1,063 | 1,050 | 1,061 | 0% | 5,100 | 108億2220万 | +1.92% | 11.83 | 0.41 |
| 11/15 | 1,053 | 1,065 | 1,053 | 1,061 | +0.95% | 14,200 | 108億2220万 | +2.12% | 11.83 | 0.41 |
| 11/14 | 1,055 | 1,059 | 1,040 | 1,051 | -0.1% | 5,600 | 107億2020万 | +1.45% | 11.72 | 0.41 |
| 11/13 | 1,030 | 1,087 | 1,024 | 1,052 | +2.33% | 34,300 | 107億3040万 | +1.64% | 11.73 | 0.41 |
| 11/12 | 1,019 | 1,030 | 1,019 | 1,028 | +0.88% | 7,300 | 104億8560万 | -0.48% | 11.46 | 0.4 |
| 11/11 | 1,033 | 1,037 | 1,012 | 1,019 | -1.36% | 35,700 | 103億9380万 | -1.36% | 11.36 | 0.39 |
| 11/08 | 1,030 | 1,041 | 1,028 | 1,033 | -0.96% | 6,900 | 105億3660万 | +0.1% | 11.51 | 0.4 |
| 11/07 | 1,042 | 1,044 | 1,027 | 1,043 | +0.19% | 8,700 | 106億3860万 | +1.07% | 11.63 | 0.4 |
| 11/06 | 1,021 | 1,042 | 1,021 | 1,041 | +1.36% | 5,100 | 106億1820万 | +0.87% | 11.6 | 0.4 |
| 11/05 | 1,032 | 1,039 | 1,022 | 1,027 | +0.1% | 5,800 | 104億7540万 | -0.48% | 11.45 | 0.4 |
| 11/01 | 1,038 | 1,045 | 1,022 | 1,026 | -1.35% | 12,000 | 104億6520万 | -0.68% | 11.44 | 0.4 |
| 10/31 | 1,036 | 1,046 | 1,030 | 1,040 | +0.39% | 6,800 | 106億800万 | +0.48% | 11.59 | 0.4 |
| 10/30 | 1,038 | 1,040 | 1,031 | 1,036 | +0.58% | 6,300 | 105億6720万 | +0.1% | 11.55 | 0.4 |
