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 | 830 | 837 | 821 | 837 | +1.82% | 86,000 | 245億6385万 | +3.85% | 11.64 | 0.88 |
| 03/28 | 812 | 822 | 796 | 822 | +1.11% | 91,000 | 241億2364万 | +1.99% | 11.43 | 0.86 |
| 03/27 | 789 | 816 | 774 | 813 | +3.3% | 90,000 | 238億5951万 | +0.87% | 11.31 | 0.85 |
| 03/26 | 796 | 796 | 776 | 787 | -1.25% | 118,000 | 230億9648万 | -2.48% | 10.94 | 0.83 |
| 03/25 | 813 | 813 | 792 | 797 | +2.84% | 93,000 | 233億8995万 | -1.6% | 11.08 | 0.84 |
| 03/24 | 757 | 817 | 757 | 775 | +2.38% | 131,000 | 227億4431万 | -4.56% | 10.78 | 0.81 |
| 03/20 | 778 | 780 | 757 | 757 | -2.57% | 68,000 | 222億1605万 | -7.12% | 10.53 | 0.79 |
| 03/19 | 783 | 790 | 776 | 777 | -0.38% | 28,000 | 228億300万 | -5.24% | 10.81 | 0.82 |
| 03/18 | 776 | 783 | 770 | 780 | +1.43% | 26,000 | 228億9105万 | -5.34% | 10.85 | 0.82 |
| 03/17 | 794 | 794 | 766 | 769 | -3.15% | 69,000 | 225億6822万 | -7.24% | 10.69 | 0.81 |
| 03/14 | 818 | 818 | 787 | 794 | -3.52% | 99,000 | 233億191万 | -4.68% | 11.04 | 0.83 |
| 03/13 | 813 | 825 | 811 | 823 | +1.23% | 39,000 | 241億5299万 | -1.44% | 11.45 | 0.86 |
| 03/12 | 804 | 816 | 803 | 813 | -0.37% | 75,000 | 238億5951万 | -2.75% | 11.31 | 0.85 |
| 03/11 | 810 | 820 | 810 | 816 | +0.74% | 50,000 | 239億4756万 | -2.63% | 11.35 | 0.86 |
| 03/10 | 813 | 818 | 808 | 810 | -0.86% | 47,000 | 237億7147万 | -3.69% | 11.26 | 0.85 |
| 03/07 | 826 | 826 | 815 | 817 | -1.09% | 53,000 | 239億7690万 | -3.31% | 11.36 | 0.86 |
| 03/06 | 821 | 826 | 816 | 826 | +2.35% | 88,000 | 242億4103万 | -2.59% | 11.49 | 0.87 |
| 03/05 | 820 | 825 | 804 | 807 | -0.74% | 24,000 | 236億8343万 | -5.28% | 11.22 | 0.85 |
| 03/04 | 815 | 815 | 801 | 813 | +0.49% | 43,000 | 238億5951万 | -4.91% | 11.31 | 0.85 |
| 03/03 | 827 | 827 | 801 | 809 | -2.29% | 42,000 | 237億4212万 | -5.82% | 11.25 | 0.85 |
| 02/28 | 827 | 838 | 826 | 828 | +0.12% | 89,000 | 242億9973万 | -4.06% | 11.51 | 0.87 |
| 02/27 | 829 | 834 | 820 | 827 | +0.98% | 58,000 | 242億7038万 | -4.72% | 11.5 | 0.87 |
| 02/26 | 805 | 831 | 799 | 819 | +1.49% | 97,000 | 240億3560万 | -6.08% | 11.39 | 0.86 |
| 02/25 | 825 | 827 | 803 | 807 | -2.06% | 146,000 | 236億8343万 | -7.98% | 11.22 | 0.85 |
| 02/24 | 822 | 839 | 820 | 824 | -1.32% | 46,000 | 241億8234万 | -6.68% | 11.46 | 0.87 |
| 02/21 | 839 | 839 | 831 | 835 | +1.33% | 81,000 | 245億516万 | -5.97% | 11.61 | 0.88 |
| 02/20 | 840 | 854 | 820 | 824 | -3.29% | 112,000 | 241億8234万 | -7.62% | 11.46 | 0.87 |
| 02/19 | 854 | 857 | 835 | 852 | -0.23% | 94,000 | 250億407万 | -4.91% | 11.85 | 0.89 |
| 02/18 | 846 | 857 | 840 | 854 | +0.95% | 50,000 | 250億6276万 | -5.01% | 11.88 | 0.9 |
| 02/17 | 863 | 864 | 842 | 846 | -0.7% | 88,000 | 248億2798万 | -6.21% | 11.77 | 0.89 |
| 02/14 | 867 | 878 | 841 | 852 | -2.18% | 200,000 | 250億407万 | -5.96% | 11.85 | 0.89 |
| 02/13 | 896 | 919 | 865 | 871 | -2.79% | 276,000 | 255億6167万 | -4.18% | 12.11 | 0.91 |
| 02/12 | 893 | 901 | 889 | 896 | +1.01% | 81,000 | 262億9536万 | -1.75% | 12.46 | 0.94 |
| 02/10 | 891 | 905 | 883 | 887 | +1.6% | 135,000 | 260億3123万 | -2.85% | 12.34 | 0.93 |
| 02/07 | 875 | 880 | 865 | 873 | +1.99% | 95,000 | 256億2036万 | -4.49% | 12.14 | 0.92 |
| 02/06 | 857 | 865 | 845 | 856 | +1.66% | 82,000 | 251億2146万 | -6.55% | 11.9 | 0.9 |
| 02/05 | 861 | 861 | 820 | 842 | -0.94% | 81,000 | 247億1059万 | -8.38% | 11.71 | 0.88 |
| 02/04 | 880 | 880 | 850 | 850 | -4.82% | 173,000 | 249億4537万 | -7.71% | 11.82 | 0.89 |
| 02/03 | 919 | 919 | 890 | 893 | -1.33% | 124,000 | 262億731万 | -3.15% | 12.42 | 0.94 |
| 01/31 | 907 | 919 | 904 | 905 | +0.11% | 42,000 | 265億5948万 | -1.95% | 12.59 | 0.95 |
| 01/30 | 895 | 911 | 894 | 904 | -1.09% | 103,000 | 265億3014万 | -2.16% | 12.57 | 0.95 |
| 01/29 | 914 | 923 | 907 | 914 | +1.56% | 87,000 | 268億2361万 | -1.08% | 12.71 | 0.96 |
| 01/28 | 914 | 916 | 899 | 900 | 0% | 91,000 | 264億1275万 | -2.6% | 12.52 | 0.95 |
| 01/27 | 903 | 917 | 893 | 900 | -2.49% | 170,000 | 264億1275万 | -2.7% | 12.52 | 0.95 |
| 01/24 | 920 | 924 | 905 | 923 | -1.28% | 124,000 | 270億8774万 | -0.43% | 12.84 | 0.97 |
| 01/23 | 938 | 941 | 934 | 935 | -0.74% | 123,000 | 274億3991万 | +0.65% | 13 | 0.98 |
| 01/22 | 944 | 944 | 937 | 942 | -0.21% | 110,000 | 276億4534万 | +1.29% | 13.1 | 0.99 |
| 01/21 | 939 | 950 | 939 | 944 | -0.21% | 39,000 | 277億404万 | +1.51% | 13.13 | 0.99 |
| 01/20 | 949 | 953 | 941 | 946 | 0% | 63,000 | 277億6273万 | +1.83% | 13.16 | 0.99 |
| 01/17 | 934 | 950 | 934 | 946 | +0.85% | 88,000 | 277億6273万 | +1.94% | 13.16 | 0.99 |
| 01/16 | 940 | 941 | 935 | 938 | -0.21% | 74,000 | 275億2795万 | +1.3% | 13.04 | 0.99 |
| 01/15 | 931 | 946 | 930 | 940 | +2.06% | 131,000 | 275億8665万 | +1.51% | 13.07 | 0.99 |
| 01/14 | 926 | 931 | 919 | 921 | -1.81% | 56,000 | 270億2904万 | -0.32% | 12.81 | 0.97 |
| 01/10 | 927 | 940 | 926 | 938 | +0.11% | 71,000 | 275億2795万 | +1.41% | 13.04 | 0.99 |
| 01/09 | 932 | 937 | 925 | 937 | +0.54% | 49,000 | 274億9860万 | +1.41% | 13.03 | 0.98 |
| 01/08 | 924 | 932 | 924 | 932 | +0.54% | 54,000 | 273億5187万 | +0.98% | 12.96 | 0.98 |
| 01/07 | 925 | 928 | 917 | 927 | +0.22% | 44,000 | 272億513万 | +0.54% | 12.89 | 0.97 |
| 01/06 | 934 | 934 | 923 | 925 | +0.11% | 101,000 | 271億4643万 | +0.33% | 12.86 | 0.97 |
| 2013 |
| 12/30 | 914 | 935 | 914 | 924 | +0.22% | 83,000 | 271億1709万 | +0.22% | 12.85 | 0.97 |
| 12/27 | 927 | 928 | 909 | 922 | +0.33% | 113,000 | 270億5839万 | 0% | 12.82 | 0.97 |
| 12/26 | 887 | 920 | 887 | 919 | +2.57% | 118,000 | 269億7035万 | -0.43% | 12.78 | 0.97 |
| 12/25 | 883 | 898 | 881 | 896 | +0.67% | 164,000 | 262億9536万 | -2.93% | 12.46 | 0.94 |
| 12/24 | 903 | 912 | 890 | 890 | -2.52% | 219,000 | 261億1927万 | -3.68% | 12.38 | 0.93 |
| 12/20 | 914 | 920 | 910 | 913 | -0.11% | 97,000 | 267億9426万 | -1.3% | 12.7 | 0.96 |
| 12/19 | 925 | 934 | 906 | 914 | +0.66% | 178,000 | 268億2361万 | -1.08% | 12.71 | 0.96 |
| 12/18 | 913 | 928 | 903 | 908 | -1.84% | 130,000 | 266億4753万 | -1.73% | 12.63 | 0.95 |
| 12/17 | 921 | 927 | 916 | 925 | 0% | 101,000 | 271億4643万 | +0.11% | 12.86 | 0.97 |
| 12/16 | 960 | 960 | 923 | 925 | -2.84% | 80,000 | 271億4643万 | +0.43% | 12.86 | 0.97 |
| 12/13 | 971 | 971 | 943 | 952 | -1.96% | 205,000 | 279億3882万 | +3.59% | 13.24 | 1 |
| 12/12 | 948 | 975 | 936 | 971 | +2.32% | 375,000 | 284億9642万 | +6% | 13.5 | 1.02 |
| 12/11 | 946 | 954 | 937 | 949 | +0.21% | 237,000 | 278億5077万 | +4.06% | 13.2 | 1 |
| 12/10 | 924 | 947 | 921 | 947 | +4.18% | 506,000 | 277億9208万 | +4.07% | 13.17 | 0.99 |
| 12/09 | 929 | 929 | 907 | 909 | -1.2% | 56,000 | 266億7687万 | +0.11% | 12.64 | 0.95 |
| 12/06 | 915 | 924 | 911 | 920 | +1.1% | 103,000 | 269億9970万 | +1.43% | 12.79 | 0.97 |
| 12/05 | 930 | 938 | 906 | 910 | -1.73% | 166,000 | 267億622万 | +0.44% | 12.66 | 0.96 |
| 12/04 | 915 | 931 | 911 | 926 | +1.65% | 208,000 | 271億7578万 | +2.32% | 12.88 | 0.97 |
| 12/03 | 923 | 924 | 903 | 911 | -1.83% | 136,000 | 267億3557万 | +0.77% | 12.67 | 0.96 |
| 12/02 | 913 | 932 | 894 | 928 | +1.2% | 106,000 | 272億3448万 | +2.77% | 12.91 | 0.97 |
| 11/29 | 905 | 917 | 900 | 917 | +1.33% | 66,000 | 269億1165万 | +1.89% | 12.75 | 0.96 |
| 11/28 | 914 | 921 | 889 | 905 | -0.98% | 161,000 | 265億5948万 | +0.67% | 12.59 | 0.95 |
| 11/27 | 924 | 924 | 907 | 914 | -1.61% | 81,000 | 268億2361万 | +1.78% | 12.71 | 0.96 |
| 11/26 | 922 | 930 | 915 | 929 | +0.76% | 155,000 | 272億6382万 | +3.57% | 12.92 | 0.98 |
| 11/25 | 932 | 943 | 915 | 922 | -1.07% | 79,000 | 270億5839万 | +3.02% | 12.82 | 0.97 |
| 11/22 | 949 | 949 | 913 | 932 | -0.85% | 138,000 | 273億5187万 | +4.25% | 12.96 | 0.98 |
| 11/21 | 934 | 957 | 933 | 940 | +0.64% | 166,000 | 275億8665万 | +5.38% | 13.07 | 0.99 |
| 11/20 | 911 | 937 | 907 | 934 | +2.52% | 165,000 | 274億1056万 | +4.94% | 12.99 | 0.98 |
| 11/19 | 910 | 915 | 901 | 911 | +0.22% | 95,000 | 267億3557万 | +2.59% | 12.67 | 0.96 |
| 11/18 | 897 | 917 | 895 | 909 | +1% | 210,000 | 266億7687万 | +2.48% | 12.64 | 0.95 |
| 11/15 | 913 | 919 | 881 | 900 | -1.96% | 296,000 | 264億1275万 | +1.69% | 12.52 | 0.95 |
| 11/14 | 890 | 920 | 885 | 918 | +3.73% | 372,000 | 269億4100万 | +3.96% | 12.77 | 0.96 |
| 11/13 | 871 | 895 | 862 | 885 | +2.08% | 292,000 | 259億7253万 | +0.45% | 12.31 | 0.93 |
| 11/12 | 852 | 879 | 852 | 867 | +0.7% | 139,000 | 254億4428万 | -1.48% | 12.06 | 0.91 |
| 11/11 | 882 | 886 | 855 | 861 | -2.05% | 117,000 | 252億6819万 | -2.16% | 11.97 | 0.9 |
| 11/08 | 865 | 885 | 863 | 879 | +0.57% | 246,000 | 257億9645万 | -0.34% | 12.22 | 0.92 |
| 11/07 | 892 | 896 | 867 | 874 | -2.13% | 269,000 | 256億4971万 | -0.79% | 12.15 | 0.92 |
| 11/06 | 895 | 905 | 883 | 893 | -0.11% | 103,000 | 262億731万 | +1.36% | 12.42 | 0.94 |
| 11/05 | 905 | 907 | 890 | 894 | -0.67% | 137,000 | 262億3666万 | +1.59% | 12.43 | 0.94 |
| 11/01 | 902 | 915 | 890 | 900 | +1.47% | 278,000 | 264億1275万 | +2.62% | 12.52 | 0.95 |
| 10/31 | 895 | 906 | 882 | 887 | -0.89% | 165,000 | 260億3123万 | +1.6% | 12.34 | 0.93 |
| 10/30 | 890 | 904 | 889 | 895 | +0.9% | 172,000 | 262億6601万 | +2.99% | 12.45 | 0.94 |
