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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 891 | 900 | 876 | 897 | -0.39% | 103,600 | 390億3489万 | +1.53% | 16.44 | 1.35 |
| 03/28 | 888 | 908 | 882 | 900 | +0.61% | 85,800 | 391億8729万 | +1.93% | 16.51 | 1.36 |
| 03/27 | 882 | 898 | 865 | 895 | +0.56% | 69,200 | 389億4781万 | +1.42% | 16.4 | 1.35 |
| 03/26 | 899 | 903 | 887 | 890 | -0.28% | 114,800 | 387億3010万 | +0.85% | 16.31 | 1.34 |
| 03/25 | 895 | 914 | 890 | 892 | +0.06% | 158,200 | 388億3896万 | +1.02% | 16.36 | 1.35 |
| 03/24 | 876 | 922 | 876 | 892 | +5.63% | 265,200 | 388億1719万 | +1.08% | 16.35 | 1.35 |
| 03/20 | 870 | 874 | 838 | 844 | -2.37% | 64,800 | 367億4897万 | -4.2% | 15.48 | 1.27 |
| 03/19 | 857 | 872 | 853 | 865 | +0.88% | 89,800 | 376億4157万 | -2.1% | 15.85 | 1.31 |
| 03/18 | 853 | 865 | 847 | 857 | +4.51% | 158,200 | 373億1501万 | -3.05% | 15.72 | 1.29 |
| 03/17 | 835 | 840 | 816 | 820 | -2.26% | 244,600 | 357億397万 | -7.45% | 15.04 | 1.24 |
| 03/14 | 853 | 871 | 838 | 839 | -4.71% | 222,200 | 365億3126万 | -5.62% | 15.39 | 1.27 |
| 03/13 | 886 | 893 | 878 | 881 | +0.23% | 65,600 | 383億3823万 | -1.07% | 16.15 | 1.33 |
| 03/12 | 902 | 903 | 878 | 879 | -3.83% | 103,800 | 382億5115万 | -1.29% | 16.11 | 1.33 |
| 03/11 | 916 | 923 | 903 | 914 | +0.83% | 96,400 | 397億7510万 | +2.64% | 16.75 | 1.38 |
| 03/10 | 919 | 924 | 901 | 906 | -2.21% | 101,600 | 394億4854万 | +1.8% | 16.62 | 1.37 |
| 03/07 | 925 | 942 | 916 | 927 | +1.53% | 147,600 | 403億4114万 | +3.98% | 16.99 | 1.4 |
| 03/06 | 910 | 918 | 897 | 913 | +1.73% | 164,800 | 397億3156万 | +2.3% | 16.73 | 1.38 |
| 03/05 | 875 | 913 | 875 | 897 | +1.36% | 194,600 | 390億5666万 | +0.22% | 16.45 | 1.36 |
| 03/04 | 851 | 900 | 847 | 885 | +6.18% | 403,600 | 385億3417万 | -1.23% | 16.23 | 1.34 |
| 03/03 | 863 | 864 | 828 | 834 | -4.69% | 239,000 | 362億9178万 | -7.18% | 15.29 | 1.26 |
| 02/28 | 893 | 893 | 868 | 875 | -1.85% | 114,000 | 380億7698万 | -3.05% | 16.04 | 1.32 |
| 02/27 | 902 | 906 | 886 | 891 | -1.38% | 85,800 | 387億9542万 | -1.66% | 16.34 | 1.35 |
| 02/26 | 898 | 917 | 898 | 904 | -0.06% | 67,600 | 393億3968万 | -0.71% | 16.57 | 1.36 |
| 02/25 | 897 | 909 | 890 | 904 | +1.97% | 104,400 | 393億6145万 | -1.09% | 16.58 | 1.37 |
| 02/24 | 882 | 897 | 871 | 887 | -0.11% | 78,000 | 385億9948万 | -3.43% | 16.26 | 1.34 |
| 02/21 | 877 | 895 | 877 | 888 | +1.08% | 72,600 | 386億4302万 | -3.74% | 16.28 | 1.34 |
| 02/20 | 896 | 899 | 872 | 878 | -2.01% | 60,800 | 382億2938万 | -5.08% | 16.1 | 1.33 |
| 02/19 | 891 | 903 | 885 | 896 | -0.67% | 45,400 | 390億1312万 | -3.55% | 16.43 | 1.35 |
| 02/18 | 869 | 905 | 869 | 902 | +2.97% | 107,000 | 392億7437万 | -3.22% | 16.54 | 1.36 |
| 02/17 | 879 | 892 | 857 | 876 | +0.11% | 56,800 | 381億4229万 | -6.31% | 16.07 | 1.32 |
| 02/14 | 893 | 896 | 865 | 875 | -1.96% | 127,200 | 380億9875万 | -6.91% | 16.05 | 1.32 |
| 02/13 | 895 | 898 | 888 | 893 | -0.22% | 78,800 | 388億6073万 | -5.46% | 16.37 | 1.35 |
| 02/12 | 896 | 902 | 888 | 895 | +0.11% | 99,200 | 389億4781万 | -5.64% | 16.4 | 1.35 |
| 02/10 | 897 | 908 | 886 | 894 | +0.85% | 88,000 | 389億427万 | -6.05% | 16.39 | 1.35 |
| 02/07 | 885 | 898 | 868 | 886 | +0.4% | 130,800 | 385億7771万 | -7.23% | 16.25 | 1.34 |
| 02/06 | 874 | 896 | 873 | 883 | +1.03% | 89,000 | 384億2531万 | -7.88% | 16.18 | 1.33 |
| 02/05 | 870 | 886 | 861 | 874 | +0.46% | 154,200 | 380億3344万 | -9.11% | 16.02 | 1.32 |
| 02/04 | 901 | 904 | 870 | 870 | -6.35% | 166,000 | 378億5928万 | -9.71% | 15.95 | 1.31 |
| 02/03 | 936 | 948 | 918 | 929 | -0.8% | 141,600 | 404億2822万 | -3.88% | 17.03 | 1.4 |
| 01/31 | 950 | 953 | 920 | 936 | -1.63% | 290,000 | 407億5478万 | -3.21% | 17.17 | 1.41 |
| 01/30 | 966 | 976 | 943 | 952 | -3.5% | 244,600 | 414億2967万 | -1.6% | 17.45 | 1.44 |
| 01/29 | 940 | 993 | 924 | 986 | +7.23% | 349,600 | 429億3185万 | +1.96% | 18.08 | 1.49 |
| 01/28 | 923 | 945 | 920 | 920 | -0.43% | 181,000 | 400億3635万 | -4.72% | 16.86 | 1.39 |
| 01/27 | 934 | 939 | 918 | 924 | -2.84% | 231,600 | 402億1051万 | -4.4% | 16.94 | 1.4 |
| 01/24 | 951 | 963 | 946 | 951 | -1.76% | 166,000 | 413億8613万 | -1.71% | 17.43 | 1.44 |
| 01/23 | 985 | 992 | 967 | 968 | -2.47% | 176,800 | 421億2634万 | +0.05% | 17.74 | 1.46 |
| 01/22 | 995 | 998 | 975 | 992 | -0.7% | 150,000 | 431億9310万 | +2.69% | 18.19 | 1.5 |
| 01/21 | 1,003 | 1,017 | 993 | 999 | +0.4% | 218,000 | 434億9789万 | +3.63% | 18.32 | 1.51 |
| 01/20 | 1,008 | 1,008 | 986 | 995 | -0.45% | 220,000 | 433億2373万 | +3.43% | 18.25 | 1.5 |
| 01/17 | 986 | 1,013 | 985 | 1,000 | +3.52% | 496,600 | 435億1966万 | +4.01% | 18.33 | 1.51 |
| 01/16 | 971 | 985 | 964 | 966 | -1.43% | 149,800 | 420億3925万 | +0.68% | 17.71 | 1.46 |
| 01/15 | 969 | 980 | 954 | 980 | +2.57% | 175,400 | 426億4883万 | +2.03% | 17.96 | 1.48 |
| 01/14 | 980 | 980 | 953 | 955 | -3.92% | 173,600 | 415億8207万 | -0.52% | 17.51 | 1.44 |
| 01/10 | 976 | 994 | 975 | 994 | +1.02% | 145,400 | 432億8018万 | +3.33% | 18.23 | 1.5 |
| 01/09 | 985 | 985 | 972 | 984 | +0.72% | 81,800 | 428億4477万 | +2.39% | 18.05 | 1.49 |
| 01/08 | 988 | 993 | 973 | 977 | -0.81% | 118,200 | 425億3998万 | +1.66% | 17.92 | 1.48 |
| 01/07 | 985 | 997 | 982 | 985 | -0.4% | 124,200 | 428億8831万 | +2.39% | 18.06 | 1.49 |
| 01/06 | 997 | 999 | 984 | 989 | -0.35% | 111,400 | 430億6248万 | +2.7% | 18.14 | 1.49 |
| 2013 |
| 12/30 | 949 | 998 | 949 | 993 | +5.03% | 280,600 | 432億1487万 | +2.96% | 18.2 | 1.5 |
| 12/27 | 956 | 965 | 936 | 945 | -1% | 325,000 | 411億4665万 | -1.97% | 17.33 | 1.43 |
| 12/26 | 948 | 958 | 944 | 955 | +2.14% | 159,000 | 415億6030万 | -1.19% | 17.5 | 1.44 |
| 12/25 | 940 | 943 | 931 | 935 | -0.27% | 214,000 | 406億8947万 | -3.36% | 17.14 | 1.41 |
| 12/24 | 954 | 959 | 931 | 937 | -1.42% | 288,200 | 407億9832万 | -3.3% | 17.18 | 1.42 |
| 12/20 | 939 | 954 | 939 | 951 | +1.44% | 248,000 | 413億8613万 | -2.21% | 17.43 | 1.44 |
| 12/19 | 953 | 958 | 934 | 937 | -1.58% | 250,600 | 407億9832万 | -3.7% | 17.18 | 1.42 |
| 12/18 | 960 | 965 | 949 | 952 | -0.47% | 189,000 | 414億5144万 | -2.46% | 17.46 | 1.44 |
| 12/17 | 941 | 959 | 941 | 957 | +1.54% | 144,200 | 416億4738万 | -2.1% | 17.54 | 1.44 |
| 12/16 | 950 | 960 | 937 | 942 | -0.48% | 190,800 | 410億1603万 | -3.68% | 17.28 | 1.42 |
| 12/13 | 943 | 954 | 931 | 947 | +1.5% | 257,600 | 412億1197万 | -3.32% | 17.36 | 1.43 |
| 12/12 | 929 | 945 | 927 | 933 | -1.27% | 215,800 | 406億239万 | -4.75% | 17.1 | 1.41 |
| 12/11 | 943 | 955 | 943 | 945 | +0.48% | 169,000 | 411億2488万 | -3.72% | 17.32 | 1.43 |
| 12/10 | 963 | 966 | 934 | 940 | -2.69% | 320,600 | 409億2895万 | -4.18% | 17.24 | 1.42 |
| 12/09 | 956 | 970 | 956 | 966 | +1.15% | 118,400 | 420億6102万 | -1.63% | 17.72 | 1.46 |
| 12/06 | 949 | 965 | 938 | 955 | -1.04% | 266,000 | 415億8207万 | -2.65% | 17.51 | 1.44 |
| 12/05 | 978 | 982 | 965 | 965 | -1.63% | 122,400 | 420億1748万 | -1.43% | 17.7 | 1.46 |
| 12/04 | 981 | 994 | 977 | 981 | -1.11% | 158,800 | 427億1415万 | +0.41% | 17.99 | 1.48 |
| 12/03 | 985 | 999 | 979 | 992 | +0.71% | 341,000 | 431億9310万 | +1.85% | 18.19 | 1.5 |
| 12/02 | 982 | 990 | 976 | 985 | +0.2% | 104,800 | 428億8831万 | +1.44% | 18.06 | 1.49 |
| 11/29 | 990 | 990 | 969 | 983 | -0.96% | 197,800 | 428億123万 | +1.65% | 18.03 | 1.48 |
| 11/28 | 1,000 | 1,007 | 985 | 993 | -0.3% | 155,200 | 432億1487万 | +2.96% | 18.2 | 1.5 |
| 11/27 | 1,010 | 1,010 | 994 | 996 | -1.24% | 319,000 | 433億4550万 | +3.48% | 18.26 | 1.5 |
| 11/26 | 1,000 | 1,010 | 996 | 1,008 | +0.2% | 190,600 | 438億8976万 | +5.11% | 18.49 | 1.52 |
| 11/25 | 991 | 1,012 | 987 | 1,006 | +1.56% | 333,000 | 438億268万 | +5.34% | 18.45 | 1.52 |
| 11/22 | 999 | 1,003 | 987 | 991 | -0.3% | 278,800 | 431億2779万 | +4.04% | 18.17 | 1.5 |
| 11/21 | 995 | 1,002 | 988 | 994 | +0.1% | 209,200 | 432億5841万 | +4.69% | 18.22 | 1.5 |
| 11/20 | 995 | 1,003 | 984 | 993 | +0.25% | 176,600 | 432億1487万 | +5.03% | 18.2 | 1.5 |
| 11/19 | 984 | 997 | 979 | 990 | -0.05% | 147,600 | 431億602万 | +5.1% | 18.16 | 1.5 |
| 11/18 | 1,005 | 1,005 | 986 | 991 | -0.6% | 159,800 | 431億2779万 | +5.48% | 18.17 | 1.5 |
| 11/15 | 994 | 1,010 | 990 | 997 | +0.25% | 351,400 | 433億8904万 | +6.58% | 18.28 | 1.51 |
| 11/14 | 988 | 999 | 980 | 994 | +0.56% | 269,800 | 432億8018万 | +6.77% | 18.23 | 1.5 |
| 11/13 | 985 | 999 | 981 | 989 | +0.46% | 278,400 | 430億4071万 | +6.63% | 18.13 | 1.49 |
| 11/12 | 971 | 985 | 965 | 984 | +1.5% | 247,400 | 428億4477万 | +6.49% | 18.05 | 1.49 |
| 11/11 | 961 | 984 | 957 | 970 | +3.03% | 481,800 | 422億1342万 | +5.27% | 17.78 | 1.46 |
| 11/08 | 956 | 958 | 925 | 941 | -3.19% | 475,400 | 409億7249万 | +2.51% | 17.26 | 1.42 |
| 11/07 | 960 | 985 | 960 | 972 | +1.94% | 383,000 | 423億2227万 | +6% | 17.83 | 1.47 |
| 11/06 | 968 | 985 | 951 | 954 | -1.45% | 316,000 | 415億1676万 | +4.21% | 17.49 | 1.44 |
| 11/05 | 946 | 974 | 946 | 968 | +2.49% | 475,800 | 421億2634万 | +5.85% | 17.74 | 1.46 |
| 11/01 | 918 | 945 | 918 | 944 | +4.02% | 508,400 | 411億311万 | +3.62% | 17.31 | 1.43 |
| 10/31 | 908 | 930 | 905 | 908 | 0% | 338,000 | 395億1385万 | -0.27% | 16.64 | 1.37 |
| 10/30 | 910 | 920 | 905 | 908 | -0.77% | 349,800 | 395億1385万 | -0.17% | 16.64 | 1.37 |
