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 | 923 | 923 | 907 | 918 | +0.11% | 23,500 | 184億9806万 | +2.23% | 12.43 | 0.44 |
| 03/28 | 906 | 919 | 902 | 917 | +2.12% | 32,400 | 184億7791万 | +2.23% | 12.42 | 0.44 |
| 03/27 | 899 | 910 | 878 | 898 | +1.7% | 40,600 | 180億9505万 | +0.22% | 12.16 | 0.43 |
| 03/26 | 873 | 895 | 870 | 883 | +2.91% | 33,300 | 177億9280万 | -1.45% | 11.96 | 0.42 |
| 03/25 | 864 | 874 | 858 | 858 | -0.58% | 47,700 | 172億8904万 | -4.35% | 11.62 | 0.41 |
| 03/24 | 845 | 870 | 843 | 863 | +2.01% | 27,700 | 173億8979万 | -3.79% | 11.69 | 0.41 |
| 03/20 | 872 | 872 | 843 | 846 | -1.63% | 38,000 | 170億4723万 | -5.79% | 11.46 | 0.4 |
| 03/19 | 867 | 876 | 857 | 860 | -2.49% | 42,400 | 173億2934万 | -4.55% | 11.65 | 0.41 |
| 03/18 | 888 | 888 | 870 | 882 | +1.38% | 12,300 | 177億7265万 | -2.33% | 11.94 | 0.42 |
| 03/17 | 896 | 896 | 867 | 870 | -2.58% | 22,500 | 175億3084万 | -3.65% | 11.78 | 0.41 |
| 03/14 | 908 | 914 | 890 | 893 | -3.25% | 58,200 | 179億9430万 | -1% | 12.09 | 0.42 |
| 03/13 | 906 | 927 | 906 | 923 | +1.32% | 16,700 | 185億9881万 | +2.56% | 12.5 | 0.44 |
| 03/12 | 912 | 916 | 901 | 911 | -0.98% | 12,400 | 183億5701万 | +1.56% | 12.34 | 0.43 |
| 03/11 | 922 | 924 | 910 | 920 | +0.99% | 15,100 | 185億3836万 | +2.79% | 12.46 | 0.44 |
| 03/10 | 913 | 913 | 902 | 911 | -0.65% | 21,600 | 183億5701万 | +1.9% | 12.34 | 0.43 |
| 03/07 | 920 | 926 | 912 | 917 | +0.22% | 16,300 | 184億7791万 | +2.57% | 12.42 | 0.44 |
| 03/06 | 916 | 922 | 907 | 915 | +1.44% | 14,900 | 184億3761万 | +2.35% | 12.39 | 0.43 |
| 03/05 | 916 | 918 | 898 | 902 | -0.88% | 11,300 | 181億7566万 | +0.89% | 12.22 | 0.43 |
| 03/04 | 886 | 911 | 885 | 910 | +2.25% | 14,200 | 183億3686万 | +1.79% | 12.32 | 0.43 |
| 03/03 | 897 | 903 | 859 | 890 | -1.33% | 29,600 | 179億3385万 | -0.45% | 12.05 | 0.42 |
| 02/28 | 912 | 914 | 898 | 902 | -1.31% | 21,500 | 181億7566万 | +0.67% | 12.22 | 0.43 |
| 02/27 | 914 | 922 | 912 | 914 | -0.54% | 8,200 | 184億1746万 | +1.78% | 12.38 | 0.43 |
| 02/26 | 920 | 923 | 912 | 919 | +0.11% | 22,900 | 185億1821万 | +2% | 12.45 | 0.44 |
| 02/25 | 912 | 921 | 902 | 918 | +1.77% | 22,600 | 184億9806万 | +1.66% | 12.43 | 0.44 |
| 02/24 | 906 | 918 | 899 | 902 | -0.44% | 17,500 | 181億7566万 | -0.33% | 12.22 | 0.43 |
| 02/21 | 901 | 908 | 893 | 906 | +1% | 15,200 | 182億5626万 | -0.11% | 12.27 | 0.43 |
| 02/20 | 893 | 903 | 885 | 897 | +0.45% | 17,700 | 180億7490万 | -1.32% | 12.15 | 0.43 |
| 02/19 | 900 | 900 | 887 | 893 | -0.11% | 12,700 | 179億9430万 | -1.98% | 12.09 | 0.42 |
| 02/18 | 877 | 901 | 872 | 894 | +2.41% | 19,400 | 180億1445万 | -1.97% | 12.11 | 0.42 |
| 02/17 | 899 | 899 | 860 | 873 | -2.24% | 48,000 | 175億9129万 | -4.49% | 11.82 | 0.41 |
| 02/14 | 898 | 900 | 882 | 893 | -0.78% | 17,200 | 179億9430万 | -2.51% | 12.09 | 0.42 |
| 02/13 | 918 | 918 | 896 | 900 | -1.21% | 15,200 | 181億3536万 | -1.96% | 12.19 | 0.43 |
| 02/12 | 895 | 922 | 890 | 911 | +3.17% | 29,000 | 183億5701万 | -0.87% | 12.34 | 0.43 |
| 02/10 | 879 | 889 | 869 | 883 | +2.79% | 19,800 | 177億9280万 | -4.02% | 11.96 | 0.42 |
| 02/07 | 851 | 863 | 850 | 859 | +2.14% | 27,300 | 173億919万 | -6.83% | 11.63 | 0.41 |
| 02/06 | 849 | 859 | 835 | 841 | +0.84% | 22,600 | 169億4648万 | -8.98% | 11.39 | 0.4 |
| 02/05 | 850 | 873 | 832 | 834 | -3.02% | 47,900 | 168億543万 | -10.03% | 11.29 | 0.4 |
| 02/04 | 891 | 891 | 860 | 860 | -4.87% | 53,400 | 173億2934万 | -7.43% | 11.65 | 0.41 |
| 02/03 | 914 | 936 | 904 | 904 | -0.55% | 23,300 | 182億1596万 | -2.9% | 12.24 | 0.43 |
| 01/31 | 907 | 918 | 903 | 909 | -0.22% | 30,900 | 183億1671万 | -2.36% | 12.31 | 0.43 |
| 01/30 | 905 | 914 | 901 | 911 | -1.3% | 38,300 | 183億5701万 | -2.15% | 12.34 | 0.43 |
| 01/29 | 913 | 929 | 913 | 923 | +2.1% | 18,000 | 185億9881万 | -0.86% | 12.5 | 0.44 |
| 01/28 | 907 | 919 | 904 | 904 | -0.22% | 39,500 | 182億1596万 | -2.8% | 12.24 | 0.43 |
| 01/27 | 912 | 914 | 901 | 906 | -3.62% | 42,900 | 182億5626万 | -2.58% | 12.27 | 0.43 |
| 01/24 | 958 | 958 | 925 | 940 | -2.89% | 95,900 | 189億4137万 | +1.08% | 12.73 | 0.45 |
| 01/23 | 978 | 1,080 | 962 | 968 | 0% | 244,600 | 195億558万 | +4.2% | 13.11 | 0.46 |
| 01/22 | 973 | 973 | 956 | 968 | -0.1% | 24,300 | 195億558万 | +4.42% | 13.11 | 0.46 |
| 01/21 | 972 | 978 | 964 | 969 | -0.1% | 21,100 | 195億2573万 | +4.64% | 13.12 | 0.46 |
| 01/20 | 968 | 972 | 953 | 970 | +0.21% | 19,800 | 195億4588万 | +4.86% | 13.14 | 0.46 |
| 01/17 | 951 | 974 | 951 | 968 | +2.33% | 50,700 | 195億558万 | +4.88% | 13.11 | 0.46 |
| 01/16 | 940 | 950 | 939 | 946 | +0.96% | 30,300 | 190億6227万 | +2.71% | 12.81 | 0.45 |
| 01/15 | 938 | 938 | 927 | 937 | +0.97% | 17,800 | 188億8092万 | +1.96% | 12.69 | 0.44 |
| 01/14 | 929 | 934 | 912 | 928 | -0.96% | 21,600 | 186億9957万 | +0.98% | 12.57 | 0.44 |
| 01/10 | 937 | 938 | 929 | 937 | 0% | 21,500 | 188億8092万 | +1.96% | 12.69 | 0.44 |
| 01/09 | 939 | 939 | 932 | 937 | 0% | 11,900 | 188億8092万 | +2.07% | 12.69 | 0.44 |
| 01/08 | 935 | 938 | 930 | 937 | +1.19% | 20,600 | 188億8092万 | +2.18% | 12.69 | 0.44 |
| 01/07 | 932 | 933 | 925 | 926 | -0.11% | 14,700 | 186億5927万 | +1.09% | 12.54 | 0.44 |
| 01/06 | 935 | 937 | 923 | 927 | -0.75% | 21,000 | 186億7942万 | +1.2% | 12.55 | 0.44 |
| 2013 |
| 12/30 | 919 | 934 | 919 | 934 | +1.97% | 31,000 | 188億2047万 | +1.97% | 12.65 | 0.44 |
| 12/27 | 914 | 916 | 906 | 916 | +1.22% | 16,600 | 184億5776万 | 0% | 12.41 | 0.43 |
| 12/26 | 898 | 910 | 896 | 905 | +0.78% | 20,200 | 182億3611万 | -1.2% | 12.26 | 0.43 |
| 12/25 | 899 | 902 | 890 | 898 | -0.11% | 19,300 | 180億9505万 | -2.07% | 12.16 | 0.43 |
| 12/24 | 908 | 908 | 893 | 899 | -1.43% | 26,200 | 181億1520万 | -2.18% | 12.18 | 0.43 |
| 12/20 | 915 | 915 | 909 | 912 | -0.33% | 19,900 | 183億7716万 | -0.87% | 12.35 | 0.43 |
| 12/19 | 920 | 920 | 909 | 915 | 0% | 36,500 | 184億3761万 | -0.76% | 12.39 | 0.43 |
| 12/18 | 903 | 915 | 901 | 915 | +2.23% | 30,400 | 184億3761万 | -0.87% | 12.39 | 0.43 |
| 12/17 | 901 | 903 | 890 | 895 | +0.67% | 18,800 | 180億3460万 | -3.03% | 12.12 | 0.43 |
| 12/16 | 893 | 895 | 880 | 889 | -2.09% | 45,200 | 179億1370万 | -3.79% | 12.04 | 0.42 |
| 12/13 | 912 | 924 | 905 | 908 | -1.41% | 80,700 | 182億9656万 | -1.84% | 12.3 | 0.43 |
| 12/12 | 922 | 922 | 909 | 921 | +0.22% | 14,500 | 185億5851万 | -0.54% | 12.47 | 0.44 |
| 12/11 | 921 | 931 | 912 | 919 | -1.29% | 19,900 | 185億1821万 | -0.76% | 12.45 | 0.44 |
| 12/10 | 943 | 944 | 925 | 931 | -1.38% | 25,100 | 187億6002万 | +0.65% | 12.61 | 0.44 |
| 12/09 | 940 | 946 | 936 | 944 | +2.39% | 51,600 | 190億2197万 | +1.83% | 12.78 | 0.45 |
| 12/06 | 921 | 924 | 908 | 922 | +0.11% | 17,800 | 185億7866万 | -0.75% | 12.49 | 0.44 |
| 12/05 | 917 | 929 | 915 | 921 | +0.77% | 28,600 | 185億5851万 | -1.07% | 12.47 | 0.44 |
| 12/04 | 921 | 930 | 885 | 914 | -0.65% | 35,100 | 184億1746万 | -2.04% | 12.38 | 0.43 |
| 12/03 | 926 | 928 | 918 | 920 | -0.11% | 45,200 | 185億3836万 | -1.5% | 12.46 | 0.44 |
| 12/02 | 916 | 926 | 916 | 921 | 0% | 28,100 | 185億5851万 | -1.5% | 12.47 | 0.44 |
| 11/29 | 920 | 924 | 915 | 921 | -0.11% | 16,100 | 185億5851万 | -1.6% | 12.47 | 0.44 |
| 11/28 | 922 | 924 | 916 | 922 | +0.55% | 32,600 | 185億7866万 | -1.5% | 12.49 | 0.44 |
| 11/27 | 918 | 926 | 916 | 917 | -0.11% | 18,600 | 184億7791万 | -2.13% | 12.42 | 0.44 |
| 11/26 | 929 | 933 | 912 | 918 | -1.61% | 27,500 | 184億9806万 | -2.03% | 12.43 | 0.44 |
| 11/25 | 930 | 938 | 924 | 933 | +0.76% | 28,200 | 188億32万 | -0.53% | 12.64 | 0.44 |
| 11/22 | 925 | 927 | 919 | 926 | +0.33% | 28,800 | 186億5927万 | -1.17% | 12.54 | 0.44 |
| 11/21 | 920 | 925 | 911 | 923 | +0.44% | 39,500 | 185億9881万 | -1.49% | 12.5 | 0.44 |
| 11/20 | 950 | 951 | 908 | 919 | -2.96% | 115,900 | 185億1821万 | -1.92% | 12.45 | 0.44 |
| 11/19 | 936 | 953 | 931 | 947 | +0.96% | 32,300 | 190億8242万 | +0.96% | 12.83 | 0.45 |
| 11/18 | 958 | 958 | 918 | 938 | -0.95% | 43,200 | 189億107万 | +0.11% | 12.7 | 0.45 |
| 11/15 | 947 | 955 | 945 | 947 | +0.64% | 35,100 | 190億8242万 | +1.18% | 12.83 | 0.45 |
| 11/14 | 928 | 945 | 924 | 941 | +2.39% | 36,600 | 189億6152万 | +0.75% | 12.74 | 0.45 |
| 11/13 | 925 | 925 | 900 | 919 | -0.86% | 32,300 | 185億1821万 | -1.5% | 12.45 | 0.44 |
| 11/12 | 923 | 930 | 916 | 927 | +1.09% | 28,000 | 186億7942万 | -0.32% | 12.55 | 0.44 |
| 11/11 | 912 | 925 | 900 | 917 | +0.44% | 34,700 | 184億7791万 | -1.19% | 12.42 | 0.44 |
| 11/08 | 916 | 919 | 910 | 913 | -0.87% | 29,900 | 183億9731万 | -1.4% | 12.36 | 0.43 |
| 11/07 | 923 | 925 | 913 | 921 | +1.43% | 40,400 | 185億5851万 | -0.32% | 12.47 | 0.44 |
| 11/06 | 941 | 942 | 888 | 908 | -7.91% | 95,200 | 182億9656万 | -1.63% | 12.3 | 0.43 |
| 11/05 | 976 | 989 | 976 | 986 | +1.13% | 47,000 | 198億6829万 | +7.06% | 13.35 | 0.47 |
| 11/01 | 984 | 984 | 963 | 975 | -1.02% | 37,900 | 196億4664万 | +6.32% | 13.2 | 0.46 |
| 10/31 | 956 | 987 | 955 | 985 | +2.5% | 54,900 | 198億4814万 | +7.77% | 13.34 | 0.47 |
| 10/30 | 954 | 968 | 947 | 961 | +1.26% | 57,500 | 193億6453万 | +5.49% | 13.01 | 0.46 |
