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 | 828 | 845 | 827 | 845 | +2.42% | 6,100 | 113億5607万 | -0.59% | 12.77 | 1.22 |
| 03/28 | 844 | 846 | 825 | 825 | -0.36% | 5,600 | 110億8729万 | -3.06% | 12.47 | 1.19 |
| 03/27 | 830 | 835 | 828 | 828 | -3.38% | 9,300 | 111億2760万 | -2.82% | 12.51 | 1.2 |
| 03/26 | 835 | 864 | 832 | 857 | +3% | 9,800 | 115億1734万 | +0.35% | 12.95 | 1.24 |
| 03/25 | 829 | 840 | 823 | 832 | +0.73% | 6,000 | 111億8136万 | -2.69% | 12.57 | 1.2 |
| 03/24 | 821 | 833 | 820 | 826 | +0.36% | 6,900 | 111億73万 | -3.62% | 12.48 | 1.2 |
| 03/20 | 833 | 836 | 820 | 823 | -1.32% | 4,600 | 110億6041万 | -4.19% | 12.44 | 1.19 |
| 03/19 | 832 | 862 | 832 | 834 | +0.48% | 3,100 | 112億824万 | -3.25% | 12.6 | 1.21 |
| 03/18 | 860 | 870 | 813 | 830 | -2.7% | 13,200 | 111億5448万 | -3.94% | 12.54 | 1.2 |
| 03/17 | 871 | 871 | 850 | 853 | -2.07% | 4,600 | 114億6358万 | -1.5% | 12.89 | 1.23 |
| 03/14 | 888 | 888 | 871 | 871 | -1.25% | 15,900 | 117億549万 | +0.69% | 13.16 | 1.26 |
| 03/13 | 885 | 885 | 873 | 882 | +0.68% | 4,700 | 118億5332万 | +2.08% | 13.33 | 1.28 |
| 03/12 | 875 | 880 | 875 | 876 | -0.11% | 3,400 | 117億7268万 | +1.74% | 13.24 | 1.27 |
| 03/11 | 869 | 877 | 868 | 877 | +0.8% | 5,600 | 117億8612万 | +2.1% | 13.25 | 1.27 |
| 03/10 | 874 | 874 | 863 | 870 | +0.93% | 4,200 | 116億9205万 | +1.28% | 13.15 | 1.26 |
| 03/07 | 852 | 862 | 850 | 862 | +1.17% | 3,600 | 115億8454万 | +0.23% | 13.03 | 1.25 |
| 03/06 | 849 | 860 | 849 | 852 | +0.24% | 3,600 | 114億5014万 | -1.05% | 12.88 | 1.23 |
| 03/05 | 850 | 853 | 849 | 850 | 0% | 3,700 | 114億2327万 | -1.39% | 12.85 | 1.23 |
| 03/04 | 849 | 850 | 843 | 850 | +0.47% | 2,300 | 114億2327万 | -1.62% | 12.85 | 1.23 |
| 03/03 | 846 | 866 | 840 | 846 | -1.05% | 4,500 | 113億6951万 | -2.2% | 12.79 | 1.22 |
| 02/28 | 849 | 856 | 846 | 855 | +0.23% | 5,000 | 114億9046万 | -1.38% | 12.92 | 1.24 |
| 02/27 | 863 | 863 | 853 | 853 | +0.35% | 5,500 | 114億6358万 | -1.84% | 12.89 | 1.23 |
| 02/26 | 868 | 868 | 838 | 850 | -0.47% | 10,700 | 114億2327万 | -2.41% | 12.85 | 1.23 |
| 02/25 | 852 | 854 | 849 | 854 | +0.12% | 5,000 | 114億7702万 | -2.18% | 12.91 | 1.24 |
| 02/24 | 863 | 872 | 834 | 853 | -1.61% | 11,100 | 114億6358万 | -2.63% | 12.89 | 1.23 |
| 02/21 | 875 | 875 | 858 | 867 | +1.17% | 3,700 | 116億5173万 | -1.48% | 13.1 | 1.25 |
| 02/20 | 879 | 879 | 852 | 857 | -2.17% | 6,100 | 115億1734万 | -3.16% | 12.95 | 1.24 |
| 02/19 | 875 | 876 | 872 | 876 | +0.11% | 2,300 | 117億7268万 | -1.46% | 13.24 | 1.27 |
| 02/18 | 871 | 880 | 860 | 875 | -0.46% | 6,400 | 117億5924万 | -1.69% | 13.22 | 1.27 |
| 02/17 | 891 | 891 | 873 | 879 | -0.11% | 5,000 | 118億1300万 | -1.12% | 13.28 | 1.27 |
| 02/14 | 910 | 919 | 880 | 880 | -1.46% | 19,100 | 118億2644万 | -0.79% | 13.3 | 1.27 |
| 02/13 | 899 | 908 | 891 | 893 | -0.67% | 5,900 | 120億115万 | +0.9% | 13.5 | 1.29 |
| 02/12 | 870 | 902 | 870 | 899 | +4.17% | 10,800 | 120億8178万 | +1.93% | 13.59 | 1.3 |
| 02/10 | 862 | 870 | 851 | 863 | +1.89% | 5,400 | 115億9797万 | -1.82% | 13.04 | 1.25 |
| 02/07 | 826 | 851 | 826 | 847 | +2.79% | 5,800 | 113億8295万 | -3.42% | 12.8 | 1.23 |
| 02/06 | 828 | 828 | 819 | 824 | -0.48% | 7,000 | 110億7385万 | -5.72% | 12.45 | 1.19 |
| 02/05 | 823 | 834 | 823 | 828 | +0.73% | 7,600 | 111億2760万 | -5.05% | 12.51 | 1.2 |
| 02/04 | 840 | 840 | 814 | 822 | -5.19% | 17,400 | 110億4697万 | -5.52% | 12.42 | 1.19 |
| 02/03 | 848 | 876 | 848 | 867 | -2.58% | 14,400 | 116億5173万 | -0.12% | 13.1 | 1.25 |
| 01/31 | 890 | 890 | 880 | 890 | +0.45% | 5,900 | 119億6083万 | +3.01% | 13.45 | 1.29 |
| 01/30 | 892 | 892 | 870 | 886 | -0.56% | 9,200 | 119億707万 | +3.02% | 13.39 | 1.28 |
| 01/29 | 903 | 914 | 891 | 891 | +0.11% | 4,600 | 119億7427万 | +4.21% | 13.47 | 1.29 |
| 01/28 | 890 | 895 | 883 | 890 | +0.68% | 7,000 | 119億6083万 | +4.58% | 13.45 | 1.29 |
| 01/27 | 850 | 888 | 850 | 884 | -0.11% | 23,600 | 118億8020万 | +4.49% | 13.36 | 1.28 |
| 01/24 | 890 | 891 | 875 | 885 | -1.99% | 13,300 | 118億9364万 | +5.11% | 13.38 | 1.28 |
| 01/23 | 910 | 912 | 903 | 903 | -0.77% | 5,700 | 121億3554万 | +7.76% | 13.65 | 1.31 |
| 01/22 | 919 | 919 | 904 | 910 | +0.66% | 4,300 | 122億2961万 | +9.24% | 13.75 | 1.32 |
| 01/21 | 930 | 930 | 902 | 904 | -3.62% | 13,900 | 121億4898万 | +9.31% | 13.66 | 1.31 |
| 01/20 | 943 | 949 | 937 | 938 | -0.21% | 23,000 | 126億591万 | +14.25% | 14.18 | 1.36 |
| 01/17 | 995 | 995 | 925 | 940 | -5.15% | 27,500 | 126億3279万 | +15.48% | 14.21 | 1.36 |
| 01/16 | 970 | 994 | 970 | 991 | +3.23% | 45,000 | 133億1818万 | +22.95% | 14.98 | 1.43 |
| 01/15 | 910 | 964 | 910 | 960 | +7.5% | 51,200 | 129億157万 | +20.6% | 14.51 | 1.39 |
| 01/14 | 854 | 899 | 851 | 893 | +4.57% | 28,700 | 120億115万 | +13.47% | 13.5 | 1.29 |
| 01/10 | 839 | 870 | 830 | 854 | +1.67% | 13,700 | 114億7702万 | +9.35% | 12.91 | 1.24 |
| 01/09 | 830 | 840 | 824 | 840 | +1.33% | 7,400 | 112億8887万 | +8.25% | 12.7 | 1.22 |
| 01/08 | 821 | 829 | 818 | 829 | +1.22% | 6,800 | 111億4104万 | +7.38% | 12.53 | 1.2 |
| 01/07 | 813 | 823 | 813 | 819 | -0.61% | 9,100 | 110億665万 | +6.5% | 12.38 | 1.19 |
| 01/06 | 800 | 829 | 799 | 824 | +3.39% | 21,700 | 110億7385万 | +7.57% | 12.45 | 1.19 |
| 2013 |
| 12/30 | 787 | 803 | 787 | 797 | +2.18% | 18,400 | 107億1099万 | +4.46% | 12.05 | 1.15 |
| 12/27 | 782 | 782 | 776 | 780 | +0.52% | 10,300 | 104億8253万 | +2.5% | 11.79 | 1.13 |
| 12/26 | 765 | 780 | 765 | 776 | +1.44% | 6,300 | 104億2877万 | +2.11% | 11.73 | 1.12 |
| 12/25 | 770 | 772 | 764 | 765 | -1.92% | 21,300 | 102億8094万 | +0.92% | 11.56 | 1.11 |
| 12/24 | 772 | 780 | 766 | 780 | +0.52% | 34,300 | 104億8253万 | +3.04% | 11.79 | 1.13 |
| 12/20 | 778 | 780 | 773 | 776 | -0.13% | 14,800 | 104億2877万 | +2.78% | 11.73 | 1.12 |
| 12/19 | 773 | 782 | 773 | 777 | 0% | 26,800 | 104億4221万 | +3.19% | 11.74 | 1.12 |
| 12/18 | 774 | 780 | 773 | 777 | 0% | 10,500 | 104億4221万 | +3.46% | 11.74 | 1.12 |
| 12/17 | 785 | 785 | 774 | 777 | +0.52% | 9,200 | 104億4221万 | +3.74% | 11.74 | 1.12 |
| 12/16 | 779 | 785 | 771 | 773 | -0.64% | 23,300 | 103億8845万 | +3.48% | 11.68 | 1.12 |
| 12/13 | 782 | 782 | 775 | 778 | -0.13% | 24,000 | 104億5565万 | +4.43% | 11.76 | 1.13 |
| 12/12 | 784 | 785 | 772 | 779 | -0.64% | 11,500 | 104億6909万 | +4.85% | 11.77 | 1.13 |
| 12/11 | 768 | 787 | 766 | 784 | +2.08% | 25,000 | 105億3628万 | +5.95% | 11.85 | 1.13 |
| 12/10 | 762 | 770 | 762 | 768 | +0.92% | 11,700 | 103億2126万 | +4.21% | 11.61 | 1.11 |
| 12/09 | 746 | 780 | 746 | 761 | +1.87% | 33,100 | 102億2718万 | +3.54% | 11.5 | 1.1 |
| 12/06 | 747 | 752 | 741 | 747 | +0.54% | 18,000 | 100億3903万 | +1.91% | 11.29 | 1.08 |
| 12/05 | 745 | 746 | 739 | 743 | +0.81% | 10,100 | 99億8528万 | +1.5% | 11.23 | 1.08 |
| 12/04 | 741 | 746 | 737 | 737 | -0.54% | 7,600 | 99億464万 | +0.82% | 11.14 | 1.07 |
| 12/03 | 742 | 750 | 740 | 741 | -0.13% | 17,900 | 99億5840万 | +1.51% | 11.2 | 1.07 |
| 12/02 | 740 | 745 | 738 | 742 | +0.27% | 10,300 | 99億7184万 | +1.78% | 11.21 | 1.07 |
| 11/29 | 736 | 743 | 736 | 740 | -0.27% | 13,100 | 99億4496万 | +1.65% | 11.18 | 1.07 |
| 11/28 | 741 | 746 | 741 | 742 | +0.27% | 8,400 | 99億7184万 | +2.06% | 11.21 | 1.07 |
| 11/27 | 744 | 744 | 738 | 740 | -0.54% | 3,900 | 99億4496万 | +2.07% | 11.18 | 1.07 |
| 11/26 | 745 | 745 | 736 | 744 | -0.4% | 9,600 | 99億9872万 | +2.76% | 11.24 | 1.08 |
| 11/25 | 747 | 750 | 746 | 747 | +0.13% | 6,900 | 100億3903万 | +3.32% | 11.29 | 1.08 |
| 11/22 | 751 | 755 | 744 | 746 | -0.53% | 11,700 | 100億2559万 | +3.32% | 11.27 | 1.08 |
| 11/21 | 741 | 751 | 741 | 750 | +1.35% | 23,700 | 100億7935万 | +4.02% | 11.33 | 1.09 |
| 11/20 | 738 | 740 | 736 | 740 | +0.54% | 12,600 | 99億4496万 | +2.92% | 11.18 | 1.07 |
| 11/19 | 734 | 739 | 732 | 736 | +0.41% | 17,400 | 98億9120万 | +2.51% | 11.12 | 1.07 |
| 11/18 | 734 | 735 | 728 | 733 | 0% | 20,900 | 98億5089万 | +2.09% | 11.08 | 1.06 |
| 11/15 | 726 | 735 | 726 | 733 | +1.24% | 28,800 | 98億5089万 | +2.23% | 11.08 | 1.06 |
| 11/14 | 729 | 729 | 720 | 724 | +0.56% | 9,600 | 97億2993万 | +0.98% | 10.94 | 1.05 |
| 11/13 | 729 | 729 | 720 | 720 | -1.23% | 15,900 | 96億7618万 | +0.56% | 10.88 | 1.04 |
| 11/12 | 723 | 729 | 723 | 729 | +0.83% | 12,600 | 97億9713万 | +1.96% | 11.02 | 1.06 |
| 11/11 | 716 | 725 | 716 | 723 | +0.56% | 13,900 | 97億1649万 | +1.26% | 10.93 | 1.05 |
| 11/08 | 714 | 723 | 711 | 719 | +0.28% | 11,900 | 96億6274万 | +0.7% | 10.87 | 1.04 |
| 11/07 | 717 | 717 | 711 | 717 | +0.42% | 2,700 | 96億3586万 | +0.56% | 10.84 | 1.04 |
| 11/06 | 713 | 715 | 711 | 714 | +0.28% | 4,700 | 95億9554万 | +0.14% | 10.79 | 1.03 |
| 11/05 | 711 | 715 | 705 | 712 | +0.14% | 7,900 | 95億6866万 | 0% | 10.76 | 1.03 |
| 11/01 | 716 | 717 | 711 | 711 | -0.7% | 6,600 | 95億5522万 | -0.28% | 10.75 | 1.03 |
| 10/31 | 713 | 720 | 713 | 716 | 0% | 6,600 | 96億2242万 | +0.42% | 10.82 | 1.04 |
| 10/30 | 715 | 717 | 713 | 716 | +0.28% | 6,100 | 96億2242万 | +0.56% | 10.82 | 1.04 |
