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 | 943 | 943 | 921 | 937 | -0.21% | 11,400 | 70億3424万 | -2.4% | 12.3 | 1.6 |
| 03/28 | 925 | 939 | 920 | 939 | +1.51% | 14,500 | 70億4926万 | -2.29% | 12.33 | 1.61 |
| 03/27 | 911 | 925 | 911 | 925 | -0.43% | 11,300 | 69億4416万 | -3.85% | 12.15 | 1.58 |
| 03/26 | 920 | 930 | 920 | 929 | +0.43% | 24,500 | 69億7418万 | -3.53% | 12.2 | 1.59 |
| 03/25 | 940 | 940 | 925 | 925 | -1.49% | 12,400 | 69億4416万 | -4.05% | 12.15 | 1.58 |
| 03/24 | 910 | 939 | 901 | 939 | +2.4% | 31,000 | 70億4926万 | -2.69% | 12.33 | 1.61 |
| 03/20 | 928 | 930 | 906 | 917 | -1.19% | 18,900 | 70億8602万 | -5.07% | 12.39 | 1.61 |
| 03/19 | 902 | 937 | 902 | 928 | +1.2% | 33,100 | 71億7102万 | -4.13% | 12.54 | 1.63 |
| 03/18 | 910 | 931 | 899 | 917 | -1.19% | 73,900 | 70億8602万 | -5.37% | 12.39 | 1.61 |
| 03/17 | 960 | 960 | 925 | 928 | -4.43% | 117,100 | 71億7102万 | -4.43% | 12.54 | 1.63 |
| 03/14 | 980 | 983 | 971 | 971 | -1.82% | 34,400 | 75億330万 | -0.1% | 13.12 | 1.71 |
| 03/13 | 988 | 998 | 986 | 989 | +0.2% | 22,300 | 76億4239万 | +1.85% | 13.37 | 1.74 |
| 03/12 | 980 | 995 | 976 | 987 | +0.41% | 20,900 | 76億2694万 | +1.96% | 13.34 | 1.74 |
| 03/11 | 983 | 990 | 980 | 983 | +0.1% | 21,500 | 75億9603万 | +1.87% | 13.29 | 1.73 |
| 03/10 | 982 | 986 | 981 | 982 | 0% | 15,700 | 75億8830万 | +1.87% | 13.27 | 1.73 |
| 03/07 | 980 | 983 | 979 | 982 | +0.31% | 12,000 | 75億8830万 | +1.76% | 13.27 | 1.73 |
| 03/06 | 980 | 983 | 978 | 979 | 0% | 10,400 | 75億6512万 | +1.56% | 13.23 | 1.72 |
| 03/05 | 983 | 985 | 978 | 979 | -0.2% | 12,700 | 75億6512万 | +1.87% | 13.23 | 1.72 |
| 03/04 | 982 | 983 | 976 | 981 | -0.2% | 10,800 | 75億8057万 | +2.4% | 13.26 | 1.73 |
| 03/03 | 990 | 990 | 968 | 983 | +0.31% | 17,100 | 75億9603万 | +2.93% | 13.29 | 1.73 |
| 02/28 | 998 | 998 | 977 | 980 | -0.31% | 18,000 | 75億7285万 | +2.83% | 13.25 | 1.73 |
| 02/27 | 983 | 986 | 981 | 983 | 0% | 17,800 | 75億9603万 | +3.47% | 13.29 | 1.73 |
| 02/26 | 979 | 987 | 976 | 983 | +0.41% | 16,900 | 75億9603万 | +3.91% | 13.29 | 1.73 |
| 02/25 | 975 | 982 | 971 | 979 | +0.51% | 14,700 | 75億6512万 | +3.82% | 13.23 | 1.72 |
| 02/24 | 963 | 975 | 961 | 974 | +1.46% | 15,000 | 75億2648万 | +3.73% | 13.16 | 1.72 |
| 02/21 | 964 | 965 | 958 | 960 | +0.1% | 11,700 | 74億1830万 | +2.67% | 12.98 | 1.69 |
| 02/20 | 963 | 963 | 952 | 959 | -0.42% | 10,200 | 74億1057万 | +2.9% | 12.96 | 1.69 |
| 02/19 | 958 | 965 | 952 | 963 | +0.52% | 17,000 | 74億4148万 | +3.77% | 13.02 | 1.7 |
| 02/18 | 950 | 959 | 948 | 958 | +1.05% | 11,600 | 74億284万 | +3.68% | 12.95 | 1.69 |
| 02/17 | 941 | 970 | 940 | 948 | +0.32% | 16,300 | 73億2557万 | +3.04% | 12.81 | 1.67 |
| 02/14 | 979 | 979 | 920 | 945 | -3.57% | 32,500 | 73億239万 | +3.05% | 12.77 | 1.66 |
| 02/13 | 967 | 980 | 963 | 980 | +2.19% | 20,200 | 75億7285万 | +7.22% | 13.25 | 1.73 |
| 02/12 | 962 | 975 | 953 | 959 | +0.1% | 19,000 | 74億1057万 | +5.38% | 12.96 | 1.69 |
| 02/10 | 960 | 967 | 952 | 958 | +0.74% | 29,200 | 74億284万 | +5.62% | 12.95 | 1.69 |
| 02/07 | 960 | 962 | 945 | 951 | +0.53% | 27,100 | 73億4875万 | +5.2% | 12.85 | 1.67 |
| 02/06 | 911 | 961 | 911 | 946 | +3.61% | 34,900 | 73億1012万 | +5.11% | 12.79 | 1.67 |
| 02/05 | 919 | 931 | 912 | 913 | -0.11% | 20,800 | 70億5511万 | +1.9% | 12.34 | 1.61 |
| 02/04 | 916 | 938 | 897 | 914 | -6.06% | 76,000 | 70億6284万 | +2.47% | 12.35 | 1.61 |
| 02/03 | 969 | 995 | 955 | 973 | -1.22% | 54,700 | 75億1876万 | +9.57% | 13.15 | 1.71 |
| 01/31 | 960 | 1,019 | 960 | 985 | +3.14% | 146,300 | 76億1148万 | +11.8% | 13.31 | 1.73 |
| 01/30 | 902 | 969 | 902 | 955 | +4.83% | 116,800 | 73億7966万 | +9.14% | 12.91 | 1.68 |
| 01/29 | 921 | 928 | 910 | 911 | -0.11% | 49,800 | 70億3966万 | +4.83% | 12.31 | 1.6 |
| 01/28 | 930 | 947 | 905 | 912 | -0.33% | 64,700 | 70億4738万 | +5.19% | 12.33 | 1.61 |
| 01/27 | 921 | 955 | 896 | 915 | +0.66% | 150,200 | 70億7057万 | +5.9% | 12.37 | 1.61 |
| 01/24 | 900 | 909 | 892 | 909 | -0.11% | 23,400 | 70億2420万 | +5.45% | 12.29 | 1.6 |
| 01/23 | 909 | 912 | 903 | 910 | +0.89% | 34,200 | 70億3193万 | +5.81% | 12.3 | 1.6 |
| 01/22 | 897 | 919 | 897 | 902 | +0.22% | 28,500 | 69億7011万 | +5.13% | 12.19 | 1.59 |
| 01/21 | 897 | 920 | 886 | 900 | +1.58% | 34,300 | 69億5466万 | +4.9% | 12.16 | 1.59 |
| 01/20 | 876 | 888 | 868 | 886 | +1.72% | 29,300 | 68億4647万 | +3.38% | 11.97 | 1.56 |
| 01/17 | 864 | 873 | 861 | 871 | +0.58% | 11,300 | 67億3056万 | +1.75% | 11.77 | 1.53 |
| 01/16 | 873 | 873 | 858 | 866 | +0.12% | 12,900 | 66億9192万 | +1.17% | 11.7 | 1.53 |
| 01/15 | 870 | 870 | 858 | 865 | 0% | 7,300 | 66億8420万 | +0.93% | 11.69 | 1.52 |
| 01/14 | 860 | 865 | 850 | 865 | -0.23% | 25,400 | 66億8420万 | +1.05% | 11.69 | 1.52 |
| 01/10 | 871 | 875 | 863 | 867 | -0.57% | 11,900 | 66億9965万 | +1.17% | 11.72 | 1.53 |
| 01/09 | 879 | 879 | 870 | 872 | -0.23% | 15,100 | 67億3829万 | +1.87% | 11.79 | 1.54 |
| 01/08 | 880 | 880 | 874 | 874 | -0.11% | 12,200 | 67億5374万 | +2.22% | 11.81 | 1.54 |
| 01/07 | 880 | 880 | 873 | 875 | -0.46% | 14,600 | 67億6147万 | +2.46% | 11.83 | 1.54 |
| 01/06 | 880 | 880 | 873 | 879 | +0.57% | 17,000 | 67億9238万 | +3.05% | 11.88 | 1.55 |
| 2013 |
| 12/30 | 874 | 874 | 853 | 874 | +1.98% | 38,000 | 67億5374万 | +2.58% | 11.81 | 1.54 |
| 12/27 | 858 | 860 | 828 | 857 | +1.42% | 21,900 | 66億2238万 | +0.71% | 11.58 | 1.51 |
| 12/26 | 836 | 850 | 830 | 845 | +3.55% | 16,800 | 65億2965万 | -0.71% | 11.42 | 1.49 |
| 12/25 | 818 | 821 | 806 | 816 | 0% | 26,100 | 63億555万 | -4.11% | 11.03 | 1.44 |
| 12/24 | 810 | 823 | 810 | 816 | +0.87% | 27,500 | 63億555万 | -4.23% | 11.03 | 1.44 |
| 12/20 | 811 | 811 | 801 | 809 | -0.61% | 28,000 | 60億7332万 | -5.05% | 10.62 | 1.38 |
| 12/19 | 825 | 825 | 801 | 814 | -1.33% | 27,100 | 61億1086万 | -4.57% | 10.69 | 1.39 |
| 12/18 | 834 | 834 | 818 | 825 | -1.79% | 29,200 | 61億9344万 | -3.28% | 10.83 | 1.41 |
| 12/17 | 849 | 853 | 840 | 840 | -1.29% | 23,400 | 63億604万 | -1.52% | 11.03 | 1.44 |
| 12/16 | 859 | 864 | 845 | 851 | -1.73% | 36,600 | 63億8862万 | -0.12% | 11.17 | 1.46 |
| 12/13 | 863 | 869 | 854 | 866 | +1.29% | 20,500 | 65億123万 | +1.76% | 11.37 | 1.48 |
| 12/12 | 865 | 871 | 840 | 855 | -1.95% | 30,400 | 64億1865万 | +0.71% | 11.23 | 1.46 |
| 12/11 | 880 | 880 | 870 | 872 | -1.25% | 13,300 | 65億4627万 | +2.95% | 11.45 | 1.49 |
| 12/10 | 885 | 885 | 875 | 883 | -0.11% | 29,500 | 66億2885万 | +4.62% | 11.59 | 1.51 |
| 12/09 | 885 | 898 | 873 | 884 | +2.79% | 88,600 | 66億3636万 | +5.11% | 11.61 | 1.51 |
| 12/06 | 864 | 866 | 838 | 860 | -0.69% | 65,400 | 64億5619万 | +2.75% | 11.29 | 1.47 |
| 12/05 | 883 | 883 | 866 | 866 | -1.93% | 22,100 | 65億123万 | +3.71% | 11.37 | 1.48 |
| 12/04 | 869 | 883 | 859 | 883 | +2.32% | 51,600 | 66億2885万 | +6.13% | 11.59 | 1.51 |
| 12/03 | 870 | 870 | 858 | 863 | -0.69% | 19,900 | 64億7871万 | +4.1% | 11.33 | 1.48 |
| 12/02 | 859 | 869 | 852 | 869 | +1.64% | 22,200 | 65億2375万 | +5.08% | 11.41 | 1.49 |
| 11/29 | 859 | 862 | 855 | 855 | +0.35% | 16,300 | 64億1865万 | +3.76% | 11.23 | 1.46 |
| 11/28 | 852 | 865 | 850 | 852 | +0.24% | 21,300 | 63億9613万 | +3.65% | 11.19 | 1.46 |
| 11/27 | 841 | 876 | 841 | 850 | +1.55% | 29,600 | 63億8112万 | +3.66% | 11.16 | 1.45 |
| 11/26 | 852 | 852 | 833 | 837 | -1.65% | 11,900 | 62億8352万 | +2.32% | 10.99 | 1.43 |
| 11/25 | 860 | 860 | 846 | 851 | -0.12% | 6,200 | 63億8862万 | +4.29% | 11.17 | 1.46 |
| 11/22 | 861 | 861 | 840 | 852 | -0.81% | 22,400 | 63億9613万 | +4.8% | 11.19 | 1.46 |
| 11/21 | 851 | 859 | 842 | 859 | +0.35% | 17,300 | 64億4868万 | +6.05% | 11.28 | 1.47 |
| 11/20 | 825 | 860 | 825 | 856 | +3.26% | 45,400 | 64億2616万 | +6.07% | 11.24 | 1.46 |
| 11/19 | 827 | 829 | 820 | 829 | +0.36% | 10,100 | 62億2346万 | +2.98% | 10.89 | 1.42 |
| 11/18 | 824 | 826 | 818 | 826 | +0.12% | 9,000 | 62億94万 | +2.74% | 10.85 | 1.41 |
| 11/15 | 824 | 825 | 804 | 825 | +1.48% | 18,600 | 61億9344万 | +2.74% | 10.83 | 1.41 |
| 11/14 | 825 | 825 | 806 | 813 | -0.37% | 22,000 | 61億335万 | +1.37% | 10.68 | 1.39 |
| 11/13 | 822 | 824 | 816 | 816 | -0.73% | 9,000 | 61億2587万 | +1.87% | 10.71 | 1.4 |
| 11/12 | 829 | 833 | 819 | 822 | -0.72% | 14,000 | 61億7091万 | +2.75% | 10.79 | 1.41 |
| 11/11 | 824 | 830 | 814 | 828 | +1.85% | 24,500 | 62億1596万 | +3.76% | 10.87 | 1.42 |
| 11/08 | 804 | 815 | 800 | 813 | -0.61% | 10,300 | 61億335万 | +2.01% | 10.68 | 1.39 |
| 11/07 | 789 | 818 | 789 | 818 | +2.89% | 28,200 | 61億4088万 | +2.63% | 10.74 | 1.4 |
| 11/06 | 791 | 795 | 787 | 795 | +0.25% | 9,000 | 59億6822万 | -0.38% | 10.44 | 1.36 |
| 11/05 | 785 | 798 | 785 | 793 | -0.5% | 13,000 | 59億5320万 | -0.75% | 10.41 | 1.36 |
| 11/01 | 793 | 808 | 771 | 797 | -0.25% | 25,800 | 59億8323万 | -0.25% | 10.47 | 1.36 |
| 10/31 | 795 | 802 | 789 | 799 | +0.88% | 13,700 | 59億9825万 | -0.13% | 10.49 | 1.37 |
| 10/30 | 818 | 818 | 792 | 792 | -2.58% | 18,900 | 59億4570万 | -0.63% | 10.4 | 1.36 |
