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 | 552 | 589 | 550 | 559 | +1.27% | 8,000 | 28億9793万 | -6.99% | 14.11 | 1.98 |
| 03/28 | 552 | 552 | 552 | 552 | +3.18% | 1,000 | 28億6164万 | -8.76% | 13.94 | 1.96 |
| 03/27 | 539 | 539 | 535 | 535 | -4.46% | 3,000 | 27億7351万 | -11.86% | 13.51 | 1.9 |
| 03/26 | 560 | 562 | 560 | 560 | -0.36% | 12,000 | 29億311万 | -8.35% | 14.14 | 1.98 |
| 03/25 | 560 | 562 | 560 | 562 | -2.6% | 6,000 | 29億1348万 | -8.32% | 14.19 | 1.99 |
| 03/24 | 553 | 577 | 553 | 577 | -0.69% | 5,000 | 29億9124万 | -5.87% | 14.57 | 2.04 |
| 03/20 | 589 | 589 | 581 | 581 | -4.6% | 5,000 | 30億1198万 | -5.37% | 14.67 | 2.06 |
| 03/19 | 609 | 609 | 609 | 609 | +3.22% | 2,000 | 31億5714万 | -0.98% | 15.38 | 2.16 |
| 03/18 | 590 | 595 | 587 | 590 | -1.34% | 4,000 | 30億5864万 | -4.38% | 14.9 | 2.09 |
| 03/17 | 598 | 598 | 598 | 598 | +0.34% | 1,000 | 31億11万 | -3.24% | 15.1 | 2.12 |
| 03/14 | 588 | 596 | 584 | 596 | -2.3% | 8,000 | 30億8974万 | -3.87% | 15.05 | 2.11 |
| 03/13 | 610 | 610 | 610 | 610 | 0% | 2,000 | 31億6232万 | -1.61% | 15.4 | 2.16 |
| 03/12 | 600 | 610 | 581 | 610 | +0.16% | 8,000 | 31億6232万 | -1.29% | 15.4 | 2.16 |
| 03/11 | 610 | 610 | 609 | 609 | -0.16% | 2,000 | 31億5714万 | -1.14% | 15.38 | 2.16 |
| 03/10 | 609 | 615 | 609 | 610 | +0.16% | 6,000 | 31億6232万 | -0.97% | 15.4 | 2.16 |
| 03/07 | 616 | 630 | 605 | 609 | -3.33% | 22,000 | 31億5714万 | -1.3% | 15.38 | 2.16 |
| 03/06 | 631 | 631 | 630 | 630 | -3.23% | 5,000 | 32億6600万 | +1.94% | 15.91 | 2.23 |
| 03/05 | 674 | 674 | 651 | 651 | +0.15% | 13,000 | 33億7487万 | +5% | 16.44 | 2.31 |
| 03/04 | 620 | 650 | 620 | 650 | +8.33% | 8,000 | 33億6969万 | +4.67% | 16.41 | 2.3 |
| 03/03 | 632 | 632 | 584 | 600 | -3.23% | 11,000 | 31億1048万 | -3.54% | 15.15 | 2.13 |
| 02/28 | 623 | 629 | 619 | 620 | +2.82% | 11,000 | 32億1416万 | -0.96% | 15.65 | 2.2 |
| 02/27 | 626 | 626 | 603 | 603 | -5.04% | 6,000 | 31億2603万 | -4.29% | 15.23 | 2.14 |
| 02/26 | 635 | 635 | 635 | 635 | 0% | 2,000 | 32億9192万 | -0.16% | 16.03 | 2.25 |
| 02/25 | 635 | 635 | 631 | 635 | 0% | 3,000 | 32億9192万 | -0.94% | 16.03 | 2.25 |
| 02/24 | 655 | 655 | 635 | 635 | -2.16% | 6,000 | 32億9192万 | -1.7% | 16.03 | 2.25 |
| 02/21 | 645 | 655 | 643 | 649 | +5.53% | 8,000 | 33億6450万 | -0.15% | 16.39 | 2.3 |
| 02/20 | 612 | 618 | 608 | 615 | -0.81% | 7,000 | 31億8824万 | -5.67% | 15.53 | 2.18 |
| 02/19 | 608 | 660 | 608 | 620 | +0.81% | 23,000 | 32億1416万 | -5.63% | 15.65 | 2.2 |
| 02/18 | 605 | 623 | 605 | 615 | +6.96% | 11,000 | 31億8824万 | -7.38% | 15.53 | 2.18 |
| 02/17 | 585 | 600 | 575 | 575 | -3.36% | 4,000 | 29億8088万 | -14.43% | 14.52 | 2.04 |
| 02/14 | 606 | 606 | 595 | 595 | -2.62% | 4,000 | 30億8456万 | -12.5% | 15.02 | 2.11 |
| 02/13 | 636 | 636 | 605 | 611 | -5.27% | 20,000 | 31億6750万 | -11.06% | 15.43 | 2.16 |
| 02/12 | 635 | 645 | 620 | 645 | +1.57% | 15,000 | 33億4377万 | -6.93% | 16.29 | 2.29 |
| 02/10 | 640 | 645 | 610 | 635 | -1.85% | 17,000 | 32億9192万 | -8.63% | 16.03 | 2.25 |
| 02/07 | 615 | 647 | 615 | 647 | +11.55% | 23,000 | 33億5413万 | -7.17% | 16.34 | 2.29 |
| 02/06 | 540 | 582 | 540 | 580 | +1.75% | 28,000 | 30億680万 | -16.67% | 14.64 | 2.05 |
| 02/05 | 560 | 575 | 544 | 570 | +4.01% | 54,000 | 29億5495万 | -18.34% | 14.39 | 2.02 |
| 02/04 | 558 | 580 | 521 | 548 | -9.72% | 43,000 | 28億4090万 | -21.6% | 13.84 | 1.94 |
| 02/03 | 637 | 637 | 606 | 607 | -4.71% | 17,000 | 31億4677万 | -13.41% | 15.33 | 2.15 |
| 01/31 | 650 | 660 | 637 | 637 | -1.85% | 17,000 | 33億229万 | -9% | 16.08 | 2.26 |
| 01/30 | 673 | 673 | 649 | 649 | -3.71% | 11,000 | 33億6450万 | -7.15% | 16.39 | 2.3 |
| 01/29 | 666 | 693 | 666 | 674 | -0.3% | 13,000 | 34億9411万 | -3.3% | 17.02 | 2.39 |
| 01/28 | 688 | 688 | 664 | 676 | +1.2% | 5,000 | 35億447万 | -2.73% | 17.07 | 2.4 |
| 01/27 | 657 | 670 | 650 | 668 | -4.84% | 19,000 | 34億6300万 | -3.47% | 16.87 | 2.37 |
| 01/24 | 706 | 710 | 702 | 702 | -3.57% | 24,000 | 36億3926万 | +1.59% | 17.73 | 2.49 |
| 01/23 | 730 | 730 | 720 | 728 | -4.21% | 13,000 | 37億7405万 | +5.81% | 18.38 | 2.58 |
| 01/22 | 750 | 760 | 731 | 760 | +1.33% | 10,000 | 39億3994万 | +11.27% | 19.19 | 2.69 |
| 01/21 | 778 | 778 | 750 | 750 | -1.32% | 9,000 | 38億8810万 | +10.46% | 18.94 | 2.66 |
| 01/20 | 795 | 795 | 760 | 760 | +3.4% | 22,000 | 39億3994万 | +12.93% | 19.19 | 2.69 |
| 01/17 | 710 | 750 | 710 | 735 | +3.52% | 10,000 | 38億1034万 | +10.03% | 18.56 | 2.6 |
| 01/16 | 747 | 748 | 706 | 710 | -3.4% | 15,000 | 36億8073万 | +6.93% | 17.93 | 2.52 |
| 01/15 | 794 | 795 | 732 | 735 | -7.55% | 39,000 | 38億1034万 | +11.2% | 18.56 | 2.6 |
| 01/14 | 799 | 799 | 760 | 795 | -0.63% | 32,000 | 41億2139万 | +21% | 20.07 | 2.82 |
| 01/10 | 795 | 840 | 790 | 800 | +0.63% | 89,000 | 41億4731万 | +22.7% | 20.2 | 2.83 |
| 01/09 | 779 | 795 | 760 | 795 | +4.06% | 60,000 | 41億2139万 | +23.45% | 20.07 | 2.82 |
| 01/08 | 777 | 800 | 751 | 764 | +1.73% | 76,000 | 39億6068万 | +19.94% | 19.29 | 2.71 |
| 01/07 | 700 | 815 | 699 | 751 | +5.77% | 106,000 | 38億9328万 | +19.02% | 18.96 | 2.66 |
| 01/06 | 692 | 723 | 680 | 710 | +3.95% | 69,000 | 36億8073万 | +13.42% | 17.93 | 2.52 |
| 2013 |
| 12/30 | 635 | 683 | 633 | 683 | +9.81% | 32,000 | 35億4076万 | +9.81% | 17.25 | 2.42 |
| 12/27 | 617 | 630 | 617 | 622 | +1.63% | 10,000 | 32億2453万 | +0.16% | 15.71 | 2.2 |
| 12/26 | 614 | 629 | 601 | 612 | +1.32% | 11,000 | 31億7269万 | -1.61% | 15.45 | 2.17 |
| 12/25 | 600 | 604 | 588 | 604 | +2.2% | 45,000 | 31億3122万 | -3.21% | 15.25 | 2.14 |
| 12/24 | 604 | 605 | 591 | 591 | -0.67% | 37,000 | 30億6382万 | -5.59% | 14.92 | 2.09 |
| 12/20 | 591 | 600 | 591 | 595 | -1% | 24,000 | 30億8456万 | -5.41% | 15.02 | 2.11 |
| 12/19 | 608 | 612 | 601 | 601 | -1.15% | 15,000 | 31億1566万 | -4.91% | 15.18 | 2.13 |
| 12/18 | 603 | 608 | 603 | 608 | -0.82% | 11,000 | 31億5195万 | -4.1% | 15.35 | 2.15 |
| 12/17 | 620 | 620 | 613 | 613 | -1.13% | 13,000 | 31億7787万 | -3.46% | 15.48 | 2.17 |
| 12/16 | 632 | 632 | 620 | 620 | -1.59% | 9,000 | 32億1416万 | -2.52% | 15.66 | 2.2 |
| 12/13 | 630 | 645 | 630 | 630 | +0.32% | 9,000 | 32億6600万 | -1.25% | 15.91 | 2.23 |
| 12/12 | 635 | 639 | 619 | 628 | +2.11% | 8,000 | 32億5563万 | -1.26% | 15.86 | 2.23 |
| 12/11 | 619 | 638 | 610 | 615 | -3.61% | 15,000 | 31億8824万 | -3.15% | 15.53 | 2.18 |
| 12/10 | 620 | 638 | 620 | 638 | +4.76% | 10,000 | 33億748万 | +0.47% | 16.11 | 2.26 |
| 12/09 | 619 | 619 | 600 | 609 | -2.87% | 25,000 | 31億5714万 | -4.25% | 15.38 | 2.16 |
| 12/06 | 635 | 635 | 627 | 627 | -1.26% | 6,000 | 32億5045万 | -1.72% | 15.83 | 2.22 |
| 12/05 | 630 | 650 | 630 | 635 | -0.78% | 13,000 | 32億9192万 | -0.78% | 16.03 | 2.25 |
| 12/04 | 650 | 650 | 640 | 640 | -1.54% | 7,000 | 33億1784万 | -0.16% | 16.16 | 2.27 |
| 12/03 | 667 | 669 | 650 | 650 | 0% | 9,000 | 33億6969万 | +1.09% | 16.41 | 2.3 |
| 12/02 | 628 | 650 | 624 | 650 | +5.18% | 17,000 | 33億6969万 | +0.78% | 16.41 | 2.3 |
| 11/29 | 624 | 628 | 618 | 618 | +0.49% | 5,000 | 32億379万 | -4.48% | 15.6 | 2.19 |
| 11/28 | 615 | 615 | 615 | 615 | -0.65% | 1,000 | 31億8824万 | -5.38% | 15.53 | 2.18 |
| 11/27 | 610 | 639 | 610 | 619 | +0.65% | 4,000 | 32億898万 | -5.21% | 15.63 | 2.19 |
| 11/26 | 611 | 621 | 611 | 615 | -0.81% | 6,000 | 31億8824万 | -6.39% | 15.53 | 2.18 |
| 11/25 | 636 | 638 | 620 | 620 | -3.73% | 12,000 | 32億1416万 | -6.06% | 15.66 | 2.2 |
| 11/22 | 651 | 651 | 644 | 644 | -2.13% | 7,000 | 33億3858万 | -2.87% | 16.26 | 2.28 |
| 11/21 | 651 | 660 | 651 | 658 | +0.92% | 4,000 | 34億1116万 | -1.05% | 16.61 | 2.33 |
| 11/20 | 655 | 655 | 652 | 652 | -2.69% | 7,000 | 33億8005万 | -2.1% | 16.46 | 2.31 |
| 11/19 | 666 | 674 | 666 | 670 | +1.36% | 5,000 | 34億7337万 | +0.15% | 16.92 | 2.37 |
| 11/18 | 685 | 685 | 661 | 661 | -2.07% | 5,000 | 34億2671万 | -1.49% | 16.69 | 2.34 |
| 11/15 | 648 | 693 | 645 | 675 | +6.8% | 33,000 | 34億9929万 | +0.3% | 17.04 | 2.39 |
| 11/14 | 650 | 653 | 632 | 632 | -2.02% | 28,000 | 32億7637万 | -6.37% | 15.96 | 2.24 |
| 11/13 | 627 | 652 | 627 | 645 | +1.26% | 29,000 | 33億4377万 | -4.73% | 16.29 | 2.29 |
| 11/12 | 734 | 734 | 624 | 637 | -5.49% | 98,000 | 33億229万 | -6.19% | 16.08 | 2.26 |
| 11/11 | 625 | 674 | 625 | 674 | +17.42% | 37,000 | 34億9411万 | -1.32% | 17.02 | 2.39 |
| 11/08 | 592 | 610 | 567 | 574 | -2.88% | 40,000 | 29億7569万 | -16.57% | 14.49 | 2.03 |
| 11/07 | 627 | 630 | 591 | 591 | -6.93% | 43,000 | 30億6382万 | -14.84% | 14.92 | 2.09 |
| 11/06 | 645 | 645 | 635 | 635 | -3.79% | 12,000 | 32億9192万 | -9.42% | 16.03 | 2.25 |
| 11/05 | 646 | 661 | 645 | 660 | +2.8% | 6,000 | 34億2153万 | -6.12% | 16.67 | 2.34 |
| 11/01 | 695 | 695 | 641 | 642 | -5.59% | 28,000 | 33億2821万 | -8.81% | 16.21 | 2.27 |
| 10/31 | 680 | 686 | 680 | 680 | 0% | 9,000 | 35億2521万 | -3.68% | 17.17 | 2.41 |
| 10/30 | 690 | 700 | 680 | 680 | -1.45% | 15,000 | 35億2521万 | -3.82% | 17.17 | 2.41 |
