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 |
|---|
| 2016 | 4/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 926 | 942 | 920 | 941 | +1.57% | 63,400 | 175億1542万 | +2.9% | 7.36 | 0.97 |
| 03/28 | 906 | 928 | 902 | 926 | +3% | 63,400 | 172億4537万 | +1.42% | 7.25 | 0.95 |
| 03/27 | 881 | 902 | 875 | 899 | +0.22% | 49,600 | 167億4254万 | -1.43% | 7.04 | 0.93 |
| 03/26 | 891 | 899 | 891 | 897 | +0.56% | 56,800 | 167億529万 | -1.75% | 7.02 | 0.92 |
| 03/25 | 893 | 897 | 888 | 892 | +0.22% | 47,800 | 166億1217万 | -2.62% | 6.98 | 0.92 |
| 03/24 | 890 | 902 | 889 | 890 | -0.22% | 42,000 | 165億7493万 | -3.16% | 6.97 | 0.92 |
| 03/20 | 905 | 905 | 890 | 892 | -1.71% | 33,600 | 166億1217万 | -3.15% | 6.98 | 0.92 |
| 03/19 | 915 | 919 | 900 | 908 | -0.66% | 23,200 | 169億84万 | -1.89% | 7.1 | 0.94 |
| 03/18 | 900 | 917 | 898 | 914 | +3.05% | 28,800 | 170億1258万 | -1.77% | 7.15 | 0.94 |
| 03/17 | 895 | 896 | 887 | 887 | -0.51% | 29,400 | 165億975万 | -4.98% | 6.94 | 0.91 |
| 03/14 | 900 | 904 | 889 | 891 | -1.76% | 100,400 | 165億9355万 | -4.91% | 6.97 | 0.92 |
| 03/13 | 918 | 919 | 907 | 907 | -0.6% | 26,400 | 168億9153万 | -3.61% | 7.1 | 0.93 |
| 03/12 | 921 | 923 | 911 | 913 | -1.19% | 28,800 | 169億9396万 | -3.23% | 7.14 | 0.94 |
| 03/11 | 921 | 936 | 920 | 924 | +0.05% | 22,400 | 171億9882万 | -2.38% | 7.23 | 0.95 |
| 03/10 | 937 | 938 | 921 | 923 | -0.81% | 31,200 | 171億8950万 | -2.74% | 7.23 | 0.95 |
| 03/07 | 930 | 933 | 927 | 931 | +0.76% | 20,400 | 173億2918万 | -2.36% | 7.28 | 0.96 |
| 03/06 | 935 | 939 | 914 | 924 | -0.75% | 47,000 | 171億9882万 | -3.4% | 7.23 | 0.95 |
| 03/05 | 943 | 947 | 927 | 931 | -1.27% | 61,200 | 173億2918万 | -3.07% | 7.28 | 0.96 |
| 03/04 | 900 | 943 | 900 | 943 | +3.69% | 99,600 | 175億5266万 | -2.13% | 7.38 | 0.97 |
| 03/03 | 905 | 910 | 896 | 909 | +0.61% | 36,600 | 169億2877万 | -5.8% | 7.12 | 0.94 |
| 02/28 | 908 | 917 | 902 | 904 | -0.44% | 70,000 | 168億2635万 | -6.86% | 7.07 | 0.93 |
| 02/27 | 915 | 915 | 905 | 908 | -1.04% | 54,600 | 169億84万 | -7.02% | 7.1 | 0.94 |
| 02/26 | 930 | 930 | 917 | 917 | -1.98% | 72,400 | 170億7776万 | -6.71% | 7.18 | 0.94 |
| 02/25 | 930 | 939 | 930 | 936 | -0.32% | 44,800 | 174億2230万 | -5.51% | 7.32 | 0.96 |
| 02/24 | 924 | 942 | 922 | 939 | +1.79% | 67,600 | 174億7817万 | -5.68% | 7.35 | 0.97 |
| 02/21 | 909 | 925 | 906 | 922 | +1.43% | 45,400 | 171億7088万 | -7.71% | 7.22 | 0.95 |
| 02/20 | 930 | 935 | 902 | 909 | -2.31% | 83,600 | 169億2877万 | -9.46% | 7.12 | 0.94 |
| 02/19 | 955 | 955 | 930 | 931 | -3.97% | 83,600 | 173億2918万 | -7.78% | 7.28 | 0.96 |
| 02/18 | 955 | 970 | 951 | 969 | +1.52% | 33,400 | 180億4619万 | -4.34% | 7.59 | 1 |
| 02/17 | 951 | 960 | 928 | 955 | +1.01% | 66,400 | 177億7614万 | -5.96% | 7.47 | 0.98 |
| 02/14 | 980 | 981 | 945 | 945 | -5.26% | 124,000 | 175億9922万 | -7.17% | 7.4 | 0.97 |
| 02/13 | 1,018 | 1,018 | 997 | 998 | -1.97% | 19,400 | 185億7696万 | -2.3% | 7.81 | 1.03 |
| 02/12 | 1,005 | 1,022 | 1,005 | 1,018 | +1.6% | 13,600 | 189億4943万 | -0.44% | 7.96 | 1.05 |
| 02/10 | 996 | 1,019 | 996 | 1,002 | +0.86% | 18,000 | 186億5145万 | -2.01% | 7.84 | 1.03 |
| 02/07 | 989 | 995 | 985 | 993 | +1.22% | 17,800 | 184億9315万 | -2.93% | 7.77 | 1.02 |
| 02/06 | 975 | 1,004 | 970 | 981 | +1.55% | 55,400 | 182億6967万 | -4.11% | 7.68 | 1.01 |
| 02/05 | 976 | 986 | 935 | 966 | -0.97% | 75,200 | 179億9032万 | -5.48% | 7.56 | 1 |
| 02/04 | 990 | 1,000 | 966 | 976 | -3.22% | 113,800 | 181億6724万 | -4.55% | 7.64 | 1.01 |
| 02/03 | 1,023 | 1,023 | 1,001 | 1,008 | -1.42% | 40,800 | 187億7250万 | -1.37% | 7.89 | 1.04 |
| 01/31 | 1,023 | 1,024 | 1,001 | 1,023 | +1.49% | 44,200 | 190億4254万 | +0.15% | 8 | 1.05 |
| 01/30 | 1,010 | 1,010 | 1,001 | 1,008 | -0.59% | 36,800 | 187億6319万 | -1.23% | 7.89 | 1.04 |
| 01/29 | 1,002 | 1,016 | 1,002 | 1,014 | +1.3% | 15,000 | 188億7493万 | -0.64% | 7.93 | 1.04 |
| 01/28 | 1,015 | 1,017 | 1,000 | 1,001 | +0.05% | 52,800 | 186億3283万 | -1.82% | 7.83 | 1.03 |
| 01/27 | 1,010 | 1,021 | 1,000 | 1,000 | -2.96% | 40,400 | 186億2352万 | -1.86% | 7.83 | 1.03 |
| 01/24 | 1,050 | 1,050 | 1,027 | 1,031 | -2.46% | 39,600 | 191億9153万 | +1.03% | 8.07 | 1.06 |
| 01/23 | 1,078 | 1,078 | 1,055 | 1,057 | -1.86% | 34,800 | 196億7574万 | +3.68% | 8.27 | 1.09 |
| 01/22 | 1,088 | 1,089 | 1,067 | 1,077 | -1.06% | 23,400 | 200億4821万 | +5.95% | 8.43 | 1.11 |
| 01/21 | 1,080 | 1,089 | 1,076 | 1,088 | +1.12% | 30,800 | 202億6238万 | +7.3% | 8.52 | 1.12 |
| 01/20 | 1,049 | 1,077 | 1,047 | 1,076 | +3.16% | 62,400 | 200億3890万 | +6.53% | 8.42 | 1.11 |
| 01/17 | 1,045 | 1,045 | 1,042 | 1,043 | +0.24% | 15,000 | 194億2433万 | +3.68% | 8.16 | 1.07 |
| 01/16 | 1,034 | 1,045 | 1,033 | 1,041 | +0.77% | 53,200 | 193億7777万 | +3.64% | 8.14 | 1.07 |
| 01/15 | 1,027 | 1,034 | 1,015 | 1,033 | +0.54% | 29,600 | 192億2878万 | +3.04% | 8.08 | 1.06 |
| 01/14 | 1,020 | 1,034 | 1,018 | 1,027 | +1.03% | 37,600 | 191億2635万 | +2.7% | 8.04 | 1.06 |
| 01/10 | 1,020 | 1,023 | 1,012 | 1,017 | -1.12% | 27,000 | 189億3080万 | +1.85% | 7.96 | 1.05 |
| 01/09 | 1,025 | 1,029 | 1,018 | 1,028 | -0.63% | 27,400 | 191億4497万 | +3.21% | 8.05 | 1.06 |
| 01/08 | 1,028 | 1,035 | 1,019 | 1,035 | +1.47% | 32,400 | 192億6603万 | +4.18% | 8.1 | 1.07 |
| 01/07 | 1,029 | 1,030 | 1,018 | 1,020 | -0.44% | 26,200 | 189億8667万 | +2.77% | 7.98 | 1.05 |
| 01/06 | 1,025 | 1,035 | 1,014 | 1,024 | +0.89% | 63,000 | 190億7048万 | +3.33% | 8.02 | 1.06 |
| 2013 |
| 12/30 | 1,013 | 1,022 | 1,001 | 1,015 | +2.22% | 77,400 | 189億287万 | +2.53% | 8.15 | 1.07 |
| 12/27 | 967 | 994 | 964 | 993 | +3.44% | 44,400 | 184億9315万 | +0.51% | 7.97 | 1.05 |
| 12/26 | 973 | 973 | 955 | 960 | +0.79% | 59,400 | 178億7857万 | -2.83% | 7.71 | 1.01 |
| 12/25 | 975 | 978 | 950 | 953 | -2.95% | 111,000 | 177億3890万 | -3.69% | 7.65 | 1.01 |
| 12/24 | 989 | 994 | 980 | 982 | -0.76% | 56,200 | 182億7898万 | -0.76% | 7.88 | 1.04 |
| 12/20 | 983 | 995 | 969 | 989 | -0.6% | 65,000 | 184億1866万 | +0.3% | 7.94 | 1.05 |
| 12/19 | 1,000 | 1,005 | 993 | 995 | -0.45% | 50,800 | 185億3040万 | +1.12% | 7.99 | 1.05 |
| 12/18 | 1,009 | 1,010 | 996 | 1,000 | -0.84% | 54,000 | 186億1420万 | +1.89% | 8.02 | 1.06 |
| 12/17 | 999 | 1,015 | 999 | 1,008 | +0.95% | 56,400 | 187億7250万 | +3.07% | 8.09 | 1.07 |
| 12/16 | 998 | 1,003 | 996 | 999 | -0.5% | 47,800 | 185億9558万 | +2.41% | 8.02 | 1.06 |
| 12/13 | 1,000 | 1,007 | 996 | 1,004 | -0.25% | 70,200 | 186億8870万 | +3.24% | 8.06 | 1.06 |
| 12/12 | 1,003 | 1,006 | 996 | 1,006 | +0.6% | 62,400 | 187億3526万 | +3.93% | 8.08 | 1.06 |
| 12/11 | 1,008 | 1,008 | 993 | 1,000 | -0.84% | 42,000 | 186億2352万 | +3.63% | 8.03 | 1.06 |
| 12/10 | 996 | 1,010 | 996 | 1,009 | +1.51% | 101,600 | 187億8181万 | +4.83% | 8.1 | 1.07 |
| 12/09 | 995 | 995 | 992 | 994 | +0.56% | 22,800 | 185億246万 | +3.6% | 7.98 | 1.05 |
| 12/06 | 990 | 993 | 974 | 988 | -0.3% | 61,000 | 184億3万 | +3.35% | 7.93 | 1.04 |
| 12/05 | 993 | 1,000 | 988 | 991 | -0.2% | 33,000 | 184億5590万 | +3.88% | 7.96 | 1.05 |
| 12/04 | 976 | 997 | 976 | 993 | +0.81% | 70,400 | 184億9315万 | +4.42% | 7.97 | 1.05 |
| 12/03 | 979 | 993 | 976 | 985 | +2.39% | 57,000 | 183億4416万 | +3.79% | 7.91 | 1.04 |
| 12/02 | 967 | 972 | 960 | 962 | -0.67% | 38,200 | 179億1582万 | +1.58% | 7.72 | 1.02 |
| 11/29 | 971 | 980 | 963 | 969 | +0.41% | 31,800 | 180億3687万 | +2.27% | 7.77 | 1.02 |
| 11/28 | 990 | 991 | 960 | 965 | -3.11% | 76,200 | 179億6238万 | +1.96% | 7.74 | 1.02 |
| 11/27 | 998 | 1,003 | 994 | 996 | -0.1% | 58,800 | 185億3971万 | +5.34% | 7.99 | 1.05 |
| 11/26 | 998 | 1,000 | 993 | 997 | +0.5% | 62,400 | 185億5833万 | +5.67% | 8 | 1.05 |
| 11/25 | 988 | 994 | 986 | 992 | +0.35% | 30,600 | 184億6522万 | +5.37% | 7.96 | 1.05 |
| 11/22 | 993 | 993 | 982 | 988 | -0.5% | 58,800 | 184億3万 | +5.22% | 7.93 | 1.04 |
| 11/21 | 973 | 998 | 970 | 993 | +1.59% | 96,000 | 184億9315万 | +5.75% | 7.97 | 1.05 |
| 11/20 | 933 | 978 | 933 | 978 | +4.49% | 163,600 | 182億449万 | +4.55% | 7.85 | 1.03 |
| 11/19 | 927 | 939 | 925 | 936 | +1.03% | 72,600 | 174億2230万 | +0.27% | 7.51 | 0.99 |
| 11/18 | 922 | 933 | 922 | 926 | +0.22% | 33,800 | 172億4537万 | -0.75% | 7.43 | 0.98 |
| 11/15 | 919 | 934 | 912 | 924 | +0.65% | 73,200 | 172億813万 | -0.86% | 7.42 | 0.98 |
| 11/14 | 931 | 931 | 880 | 918 | -1.02% | 211,200 | 170億9639万 | -1.29% | 7.37 | 0.97 |
| 11/13 | 933 | 944 | 927 | 928 | -0.96% | 157,400 | 172億7331万 | -0.05% | 7.45 | 0.98 |
| 11/12 | 923 | 938 | 922 | 937 | +1.41% | 117,400 | 174億4092万 | +1.13% | 7.52 | 0.99 |
| 11/11 | 922 | 929 | 922 | 924 | +0.54% | 49,800 | 171億9882万 | -0.05% | 7.41 | 0.98 |
| 11/08 | 919 | 924 | 914 | 919 | -0.81% | 43,800 | 171億570万 | -0.6% | 7.37 | 0.97 |
| 11/07 | 925 | 928 | 923 | 926 | -0.48% | 28,000 | 172億4537万 | 0% | 7.43 | 0.98 |
| 11/06 | 923 | 938 | 923 | 931 | +1.25% | 83,200 | 173億2918万 | +0.27% | 7.47 | 0.98 |
| 11/05 | 915 | 920 | 913 | 919 | +0.33% | 44,200 | 171億1501万 | -1.29% | 7.38 | 0.97 |
| 11/01 | 931 | 931 | 911 | 916 | -1.98% | 48,400 | 170億5914万 | -2.03% | 7.35 | 0.97 |
| 10/31 | 927 | 936 | 925 | 935 | +0.48% | 27,400 | 174億367万 | -0.48% | 7.5 | 0.99 |
| 10/30 | 944 | 946 | 927 | 930 | -0.53% | 82,600 | 173億1987万 | -1.27% | 7.47 | 0.98 |
