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 | 798 | 822 | 798 | 820 | +1.74% | 6,900 | 39億4420万 | -7.24% | 22.11 | 1.65 |
| 03/28 | 773 | 806 | 772 | 806 | +2.28% | 6,000 | 38億7686万 | -9.44% | 21.73 | 1.62 |
| 03/27 | 800 | 800 | 761 | 788 | -0.13% | 10,700 | 37億9028万 | -12.15% | 21.25 | 1.58 |
| 03/26 | 780 | 795 | 767 | 789 | -0.13% | 6,300 | 37億9509万 | -13.2% | 21.28 | 1.58 |
| 03/25 | 800 | 815 | 782 | 790 | -0.38% | 7,600 | 37億9990万 | -13.66% | 21.3 | 1.58 |
| 03/24 | 786 | 834 | 785 | 793 | +0.13% | 7,300 | 38億1433万 | -13.9% | 21.38 | 1.59 |
| 03/20 | 800 | 807 | 780 | 792 | -1.98% | 18,900 | 38億952万 | -14.84% | 21.36 | 1.59 |
| 03/19 | 830 | 833 | 806 | 808 | -2.42% | 16,100 | 38億8648万 | -14.32% | 21.79 | 1.62 |
| 03/18 | 821 | 839 | 821 | 828 | -0.6% | 9,300 | 39億8268万 | -13.39% | 22.33 | 1.66 |
| 03/17 | 876 | 880 | 830 | 833 | -4.91% | 15,600 | 40億673万 | -13.77% | 22.46 | 1.67 |
| 03/14 | 905 | 912 | 873 | 876 | -4.78% | 15,400 | 42億1356万 | -9.6% | 23.62 | 1.76 |
| 03/13 | 942 | 943 | 915 | 920 | -1.71% | 8,300 | 44億2520万 | -5.15% | 24.81 | 1.85 |
| 03/12 | 940 | 950 | 921 | 936 | -1.06% | 6,200 | 45億216万 | -3.21% | 25.24 | 1.88 |
| 03/11 | 945 | 948 | 925 | 946 | +0.96% | 13,800 | 45億5026万 | -1.77% | 25.51 | 1.9 |
| 03/10 | 934 | 963 | 928 | 937 | +0.43% | 6,700 | 45億697万 | -2.6% | 25.27 | 1.88 |
| 03/07 | 945 | 945 | 922 | 933 | -0.43% | 13,300 | 44億8773万 | -3.32% | 25.16 | 1.87 |
| 03/06 | 961 | 964 | 936 | 937 | -1.37% | 11,700 | 45億697万 | -3.3% | 25.27 | 1.88 |
| 03/05 | 967 | 967 | 944 | 950 | +1.39% | 10,500 | 45億6950万 | -2.46% | 25.62 | 1.91 |
| 03/04 | 874 | 1,005 | 874 | 937 | +4.81% | 55,000 | 45億697万 | -4.19% | 25.27 | 1.88 |
| 03/03 | 903 | 905 | 867 | 894 | -3.46% | 27,000 | 43億14万 | -8.87% | 24.11 | 1.79 |
| 02/28 | 941 | 956 | 920 | 926 | -1.49% | 13,900 | 44億5406万 | -6.56% | 24.97 | 1.86 |
| 02/27 | 941 | 963 | 939 | 940 | -2.59% | 23,500 | 45億2140万 | -6.09% | 25.35 | 1.89 |
| 02/26 | 980 | 986 | 965 | 965 | -2.13% | 16,900 | 46億4165万 | -4.74% | 26.02 | 1.94 |
| 02/25 | 970 | 997 | 962 | 986 | +1.96% | 23,400 | 47億4266万 | -3.52% | 26.59 | 1.98 |
| 02/24 | 969 | 995 | 967 | 967 | -1.33% | 12,300 | 46億5127万 | -6.12% | 26.08 | 1.94 |
| 02/21 | 1,001 | 1,010 | 961 | 980 | -0.61% | 34,400 | 47億1380万 | -5.86% | 26.43 | 1.97 |
| 02/20 | 1,027 | 1,126 | 963 | 986 | -9.29% | 128,000 | 47億4266万 | -6.18% | 26.59 | 1.98 |
| 02/19 | 984 | 1,087 | 972 | 1,087 | +16.01% | 53,900 | 52億2847万 | +2.74% | 29.31 | 2.18 |
| 02/18 | 940 | 954 | 921 | 937 | +0.32% | 25,600 | 45億697万 | -11.85% | 25.27 | 1.88 |
| 02/17 | 1,006 | 1,007 | 928 | 934 | -7.16% | 42,500 | 44億9254万 | -13.12% | 25.19 | 1.87 |
| 02/14 | 1,099 | 1,108 | 969 | 1,006 | -11.6% | 72,000 | 48億3886万 | -7.45% | 27.13 | 2.02 |
| 02/13 | 1,150 | 1,150 | 1,092 | 1,138 | +0.71% | 52,600 | 54億7378万 | +3.64% | 30.69 | 2.28 |
| 02/12 | 1,195 | 1,200 | 1,081 | 1,130 | +5.12% | 78,500 | 54億3530万 | +2.54% | 30.47 | 2.27 |
| 02/10 | 925 | 1,075 | 925 | 1,075 | +18.13% | 87,400 | 51億7075万 | -4.02% | 28.99 | 2.16 |
| 02/07 | 900 | 950 | 894 | 910 | +2.59% | 20,900 | 43億7710万 | -19.61% | 24.54 | 1.83 |
| 02/06 | 873 | 923 | 869 | 887 | +4.11% | 27,300 | 42億6647万 | -22.12% | 23.92 | 1.78 |
| 02/05 | 950 | 950 | 820 | 852 | +2.04% | 38,900 | 40億9812万 | -25.33% | 22.97 | 1.71 |
| 02/04 | 849 | 867 | 788 | 835 | -9.83% | 44,800 | 40億1635万 | -26.88% | 22.52 | 1.68 |
| 02/03 | 1,089 | 1,089 | 926 | 926 | -8.41% | 38,500 | 44億5406万 | -18.77% | 24.97 | 1.86 |
| 01/31 | 1,038 | 1,060 | 1,010 | 1,011 | -2.22% | 19,100 | 48億6291万 | -11.16% | 27.26 | 2.03 |
| 01/30 | 1,038 | 1,042 | 1,030 | 1,034 | -3.18% | 27,600 | 49億7354万 | -8.74% | 27.88 | 2.07 |
| 01/29 | 1,035 | 1,077 | 1,031 | 1,068 | +2.3% | 26,100 | 51億3708万 | -5.15% | 28.8 | 2.14 |
| 01/28 | 1,069 | 1,165 | 1,040 | 1,044 | +3.47% | 63,600 | 50億2164万 | -6.7% | 28.15 | 2.09 |
| 01/27 | 1,100 | 1,110 | 1,006 | 1,009 | -11.8% | 93,300 | 48億5329万 | -9.34% | 27.21 | 2.02 |
| 01/24 | 1,160 | 1,167 | 1,131 | 1,144 | -3.38% | 39,800 | 55億264万 | +2.88% | 30.85 | 2.3 |
| 01/23 | 1,225 | 1,233 | 1,182 | 1,184 | -4.21% | 31,500 | 56億9504万 | +6.96% | 31.93 | 2.38 |
| 01/22 | 1,178 | 1,250 | 1,177 | 1,236 | +5.01% | 53,700 | 59億4516万 | +12.16% | 33.33 | 2.48 |
| 01/21 | 1,205 | 1,229 | 1,174 | 1,177 | -2.32% | 37,800 | 56億6137万 | +7.69% | 31.74 | 2.36 |
| 01/20 | 1,225 | 1,232 | 1,193 | 1,205 | -2.11% | 33,600 | 57億9605万 | +10.96% | 32.49 | 2.42 |
| 01/17 | 1,190 | 1,262 | 1,190 | 1,231 | +0.24% | 48,600 | 59億2111万 | +13.98% | 33.19 | 2.47 |
| 01/16 | 1,185 | 1,319 | 1,172 | 1,228 | +4.87% | 243,400 | 59億668万 | +14.55% | 33.11 | 2.46 |
| 01/15 | 1,202 | 1,220 | 1,171 | 1,171 | -2.74% | 57,700 | 56億3251万 | +9.85% | 31.58 | 2.35 |
| 01/14 | 1,230 | 1,240 | 1,151 | 1,204 | -3.29% | 74,700 | 57億9124万 | +13.48% | 32.47 | 2.42 |
| 01/10 | 1,300 | 1,310 | 1,212 | 1,245 | +2.22% | 142,000 | 59億8845万 | +18.01% | 33.57 | 2.5 |
| 01/09 | 1,231 | 1,250 | 1,129 | 1,218 | -5.07% | 248,000 | 58億5858万 | +16.11% | 32.84 | 2.44 |
| 01/08 | 1,250 | 1,438 | 1,250 | 1,283 | +2.23% | 329,500 | 61億7123万 | +22.78% | 34.6 | 2.57 |
| 01/07 | 1,450 | 1,481 | 1,184 | 1,255 | -20.17% | 486,600 | 60億3655万 | +20.44% | 33.84 | 2.52 |
| 01/06 | 1,540 | 1,680 | 1,470 | 1,572 | +13.91% | 926,200 | 75億6132万 | +51.15% | 42.39 | 3.15 |
| 2013 |
| 12/30 | 1,290 | 1,380 | 1,190 | 1,380 | +27.78% | 1,206,000 | 66億3780万 | +34.63% | 37.21 | 2.77 |
| 12/27 | 955 | 1,080 | 945 | 1,080 | +16.13% | 315,200 | 51億9480万 | +5.99% | 29.12 | 2.17 |
| 12/26 | 857 | 951 | 846 | 930 | +6.65% | 82,100 | 44億7330万 | -9.36% | 25.08 | 1.87 |
| 12/25 | 817 | 891 | 786 | 872 | +9% | 77,900 | 41億9432万 | -16.23% | 23.51 | 1.75 |
| 12/24 | 836 | 840 | 799 | 800 | -7.41% | 55,700 | 38億4800万 | -24.6% | 21.57 | 1.61 |
| 12/20 | 881 | 881 | 861 | 864 | -2.92% | 25,700 | 41億5584万 | -20.59% | 23.3 | 1.73 |
| 12/19 | 865 | 963 | 854 | 890 | +4.71% | 90,200 | 42億8090万 | -20.89% | 24 | 1.79 |
| 12/18 | 893 | 893 | 831 | 850 | -4.82% | 72,900 | 40億8850万 | -26.28% | 22.92 | 1.71 |
| 12/17 | 920 | 925 | 888 | 893 | -1% | 44,200 | 42億9533万 | -23.68% | 24.08 | 1.79 |
| 12/16 | 980 | 1,000 | 902 | 902 | -8.43% | 79,600 | 43億3862万 | -24.46% | 24.32 | 1.81 |
| 12/13 | 1,030 | 1,030 | 971 | 985 | -4.09% | 85,800 | 47億3785万 | -19.79% | 26.56 | 1.98 |
| 12/12 | 1,020 | 1,035 | 1,017 | 1,027 | -2.19% | 47,300 | 49億3987万 | -17.58% | 27.69 | 2.06 |
| 12/11 | 1,011 | 1,100 | 1,011 | 1,050 | +2.94% | 108,400 | 50億5050万 | -16.07% | 28.31 | 2.11 |
| 12/10 | 1,007 | 1,114 | 1,007 | 1,020 | +1.49% | 178,400 | 49億620万 | -18.27% | 27.5 | 2.05 |
| 12/09 | 1,033 | 1,043 | 1,005 | 1,005 | -2.71% | 63,400 | 48億3405万 | -19.66% | 27.1 | 2.02 |
| 12/06 | 1,055 | 1,066 | 1,000 | 1,033 | -2.09% | 99,100 | 49億6873万 | -17.29% | 27.86 | 2.07 |
| 12/05 | 1,061 | 1,093 | 1,045 | 1,055 | -0.47% | 103,500 | 50億7455万 | -14.92% | 28.45 | 2.12 |
| 12/04 | 1,041 | 1,148 | 1,041 | 1,060 | +0.57% | 187,400 | 50億9860万 | -13.47% | 28.58 | 2.13 |
| 12/03 | 1,055 | 1,155 | 1,040 | 1,054 | +0.38% | 408,300 | 50億6974万 | -12.68% | 28.42 | 2.11 |
| 12/02 | 1,123 | 1,133 | 1,040 | 1,050 | -3.93% | 81,300 | 50億5050万 | -11.47% | 28.31 | 2.11 |
| 11/29 | 1,126 | 1,135 | 1,046 | 1,093 | -1.53% | 100,700 | 52億5733万 | -5.94% | 29.47 | 2.19 |
| 11/28 | 1,175 | 1,194 | 1,059 | 1,110 | -8.64% | 170,600 | 53億3910万 | -2.29% | 29.93 | 2.23 |
| 11/27 | 1,230 | 1,344 | 1,215 | 1,215 | +0.75% | 275,600 | 58億4415万 | +9.46% | 32.76 | 2.44 |
| 11/26 | 1,210 | 1,235 | 1,160 | 1,206 | -0.25% | 99,100 | 58億86万 | +11.77% | 32.52 | 2.42 |
| 11/25 | 1,240 | 1,319 | 1,170 | 1,209 | -1.23% | 176,400 | 58億1529万 | +15.36% | 32.6 | 2.43 |
| 11/22 | 1,280 | 1,305 | 1,201 | 1,224 | -2.93% | 147,400 | 58億8744万 | +20.59% | 33.01 | 2.46 |
| 11/21 | 1,375 | 1,375 | 1,261 | 1,261 | -3% | 164,500 | 60億6541万 | +28.54% | 34 | 2.53 |
| 11/20 | 1,389 | 1,420 | 1,300 | 1,300 | -4.48% | 313,100 | 62億5300万 | +37.42% | 35.05 | 2.61 |
| 11/19 | 1,469 | 1,575 | 1,293 | 1,361 | -8.35% | 455,400 | 65億4641万 | +49.72% | 36.7 | 2.73 |
| 11/18 | 1,693 | 1,850 | 1,485 | 1,485 | -17.04% | 836,100 | 71億4285万 | +70.89% | 40.04 | 2.98 |
| 11/15 | 1,501 | 1,949 | 1,460 | 1,790 | +13.22% | 1,785,700 | 86億990万 | +116.71% | 48.27 | 3.59 |
| 11/14 | 1,251 | 1,581 | 1,212 | 1,581 | +23.42% | 1,309,600 | 76億461万 | +105.59% | 42.63 | 3.17 |
| 11/13 | 1,410 | 1,447 | 1,230 | 1,281 | -14.6% | 613,100 | 61億6161万 | +77.42% | 34.54 | 2.57 |
| 11/12 | 2,071 | 2,071 | 1,351 | 1,500 | -13.84% | 869,900 | 72億1500万 | +118.66% | 40.45 | 3.01 |
| 11/11 | 1,741 | 1,741 | 1,703 | 1,741 | +20.82% | 85,700 | 83億7421万 | +171.18% | 46.95 | 3.49 |
| 11/08 | 1,350 | 1,441 | 1,322 | 1,441 | +26.29% | 427,300 | 69億3121万 | +145.49% | 38.86 | 2.89 |
| 11/07 | 1,141 | 1,141 | 1,141 | 1,141 | +15.14% | 18,800 | 54億8821万 | +109.36% | 30.77 | 2.29 |
| 11/06 | 1,390 | 1,398 | 930 | 991 | -9.74% | 690,200 | 47億6671万 | +92.43% | 26.72 | 1.99 |
| 11/05 | 1,098 | 1,098 | 1,090 | 1,098 | +15.82% | 124,500 | 52億8138万 | +124.08% | 29.61 | 2.2 |
| 11/01 | 900 | 948 | 888 | 948 | +18.8% | 261,400 | 45億5988万 | +105.19% | 25.56 | 1.9 |
| 10/31 | 798 | 798 | 798 | 798 | +14.33% | 82,800 | 38億3838万 | +81.36% | 21.52 | 1.6 |
| 10/30 | 697 | 698 | 682 | 698 | +16.72% | 89,100 | 33億5738万 | +65.01% | 18.82 | 1.4 |
