株価チャート
2013/10/29～2014/03/31
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 | 691 | 704 | 691 | 704 | +0.28% | 3,100 | 93億1603万 | +0.72% | 21.47 | 1.12 |
| 03/28 | 702 | 702 | 702 | 702 | 0% | 100 | 92億8956万 | +0.43% | 21.41 | 1.12 |
| 03/27 | 684 | 704 | 684 | 702 | -0.28% | 2,300 | 92億8956万 | +0.43% | 21.41 | 1.12 |
| 03/26 | 690 | 704 | 690 | 704 | -0.14% | 400 | 93億1603万 | +0.86% | 21.47 | 1.12 |
| 03/25 | 698 | 705 | 690 | 705 | +1% | 5,300 | 93億2926万 | +1% | 21.5 | 1.12 |
| 03/24 | 690 | 698 | 689 | 698 | +1.45% | 600 | 92億3663万 | 0% | 21.29 | 1.11 |
| 03/20 | 700 | 705 | 688 | 688 | -2.69% | 7,400 | 91億430万 | -1.29% | 20.98 | 1.1 |
| 03/19 | 705 | 708 | 700 | 707 | -0.28% | 4,600 | 93億5573万 | +1.29% | 21.56 | 1.13 |
| 03/18 | 698 | 710 | 697 | 709 | +1.43% | 19,700 | 93億8219万 | +1.72% | 21.62 | 1.13 |
| 03/14 | 692 | 700 | 685 | 699 | -0.14% | 4,400 | 92億4986万 | +0.58% | 21.32 | 1.11 |
| 03/13 | 691 | 700 | 691 | 700 | +0.14% | 1,600 | 92億6310万 | +0.86% | 21.35 | 1.12 |
| 03/12 | 700 | 700 | 695 | 699 | -0.14% | 2,500 | 92億4986万 | +1.01% | 21.32 | 1.11 |
| 03/11 | 698 | 700 | 692 | 700 | +0.57% | 19,600 | 92億6310万 | +1.45% | 21.35 | 1.12 |
| 03/10 | 690 | 696 | 685 | 696 | -0.14% | 8,500 | 92億1016万 | +1.02% | 21.23 | 1.11 |
| 03/07 | 693 | 697 | 689 | 697 | 0% | 10,400 | 92億2340万 | +1.31% | 21.26 | 1.11 |
| 03/06 | 687 | 697 | 685 | 697 | 0% | 6,800 | 92億2340万 | +1.46% | 21.26 | 1.11 |
| 03/05 | 696 | 697 | 696 | 697 | +0.29% | 1,000 | 92億2340万 | +1.6% | 21.26 | 1.11 |
| 03/04 | 688 | 695 | 688 | 695 | -0.29% | 300 | 91億9693万 | +1.31% | 21.2 | 1.11 |
| 03/03 | 697 | 697 | 685 | 697 | +0.43% | 1,300 | 92億2340万 | +1.75% | 21.26 | 1.11 |
| 02/28 | 688 | 694 | 688 | 694 | 0% | 600 | 91億8370万 | +1.46% | 21.17 | 1.11 |
| 02/27 | 694 | 694 | 694 | 694 | -0.72% | 400 | 91億8370万 | +1.61% | 21.17 | 1.11 |
| 02/26 | 693 | 699 | 686 | 699 | 0% | 9,400 | 92億4986万 | +2.34% | 21.32 | 1.11 |
| 02/25 | 695 | 699 | 690 | 699 | -0.14% | 5,800 | 92億4986万 | +2.34% | 21.32 | 1.11 |
| 02/24 | 698 | 700 | 679 | 700 | +0.29% | 19,500 | 92億6310万 | +2.49% | 21.35 | 1.12 |
| 02/21 | 695 | 699 | 686 | 698 | +0.43% | 8,200 | 92億3663万 | +2.35% | 21.29 | 1.11 |
| 02/20 | 690 | 697 | 682 | 695 | -0.43% | 4,200 | 91億9693万 | +2.06% | 21.2 | 1.11 |
| 02/19 | 698 | 698 | 687 | 698 | +0.14% | 2,400 | 92億3663万 | +2.5% | 21.29 | 1.11 |
| 02/18 | 690 | 698 | 678 | 697 | +0.43% | 9,200 | 92億2340万 | +2.65% | 21.26 | 1.11 |
| 02/17 | 696 | 700 | 679 | 694 | -0.29% | 24,700 | 91億8370万 | +2.51% | 21.17 | 1.11 |
| 02/14 | 692 | 699 | 678 | 696 | +0.87% | 22,900 | 92億1016万 | +2.96% | 21.23 | 1.11 |
| 02/13 | 694 | 700 | 687 | 690 | -0.58% | 35,200 | 91億3077万 | +2.22% | 21.04 | 1.1 |
| 02/12 | 683 | 695 | 683 | 694 | +1.61% | 14,000 | 91億8370万 | +2.81% | 21.17 | 1.11 |
| 02/10 | 680 | 683 | 675 | 683 | +1.49% | 5,500 | 90億3813万 | +1.49% | 20.83 | 1.09 |
| 02/07 | 658 | 675 | 658 | 673 | +0.75% | 20,800 | 89億580万 | 0% | 20.53 | 1.07 |
| 02/06 | 650 | 668 | 649 | 668 | +2.77% | 13,700 | 88億3964万 | -0.6% | 20.37 | 1.07 |
| 02/05 | 650 | 650 | 640 | 650 | 0% | 2,700 | 86億145万 | -3.27% | 19.82 | 1.04 |
| 02/04 | 654 | 675 | 639 | 650 | -3.7% | 21,100 | 86億145万 | -3.13% | 19.82 | 1.04 |
| 02/03 | 673 | 677 | 656 | 675 | +0.3% | 10,900 | 89億3227万 | +0.6% | 20.59 | 1.08 |
| 01/31 | 675 | 675 | 656 | 673 | +1.2% | 9,100 | 89億580万 | +0.6% | 20.53 | 1.07 |
| 01/30 | 682 | 682 | 665 | 665 | -2.64% | 8,600 | 87億9994万 | -0.45% | 20.28 | 1.06 |
| 01/29 | 672 | 683 | 668 | 683 | +0.74% | 11,700 | 90億3813万 | +2.4% | 20.83 | 1.09 |
| 01/28 | 667 | 683 | 667 | 678 | +0.15% | 10,100 | 89億7197万 | +1.95% | 20.68 | 1.08 |
| 01/27 | 678 | 678 | 666 | 677 | +0.3% | 15,500 | 89億5874万 | +1.96% | 20.65 | 1.08 |
| 01/24 | 680 | 680 | 673 | 675 | -1.17% | 6,800 | 89億3227万 | +1.81% | 20.59 | 1.08 |
| 01/23 | 681 | 690 | 680 | 683 | -0.44% | 15,700 | 90億3813万 | +3.17% | 20.83 | 1.09 |
| 01/22 | 683 | 687 | 680 | 686 | -1.01% | 14,800 | 90億7783万 | +3.78% | 20.92 | 1.09 |
| 01/21 | 690 | 693 | 680 | 693 | +0.14% | 11,100 | 91億7046万 | +4.84% | 21.14 | 1.11 |
| 01/20 | 692 | 700 | 686 | 692 | +0.44% | 21,800 | 91億5723万 | +5.01% | 21.11 | 1.1 |
| 01/17 | 666 | 694 | 661 | 689 | +2.07% | 46,200 | 91億1753万 | +4.71% | 21.01 | 1.1 |
| 01/16 | 676 | 678 | 664 | 675 | -0.15% | 10,400 | 89億3227万 | +2.58% | 20.59 | 1.08 |
| 01/15 | 654 | 679 | 652 | 676 | +3.05% | 33,400 | 89億4550万 | +2.74% | 20.62 | 1.08 |
| 01/14 | 652 | 659 | 648 | 656 | -0.61% | 11,500 | 86億8084万 | -0.3% | 20.01 | 1.05 |
| 01/10 | 667 | 670 | 656 | 660 | -1.49% | 4,800 | 87億3378万 | +0.15% | 20.13 | 1.05 |
| 01/09 | 666 | 670 | 654 | 670 | -0.3% | 44,500 | 88億6611万 | +1.52% | 20.43 | 1.07 |
| 01/08 | 670 | 672 | 656 | 672 | +0.3% | 11,700 | 88億9257万 | +1.66% | 20.5 | 1.07 |
| 01/07 | 656 | 671 | 653 | 670 | +2.13% | 23,800 | 88億6611万 | +1.21% | 20.43 | 1.07 |
| 01/06 | 675 | 675 | 653 | 656 | -2.09% | 16,500 | 86億8084万 | -1.06% | 20.01 | 1.05 |
| 2013 |
| 12/30 | 657 | 672 | 656 | 670 | +1.98% | 39,500 | 88億6611万 | +0.75% | 20.43 | 1.07 |
| 12/27 | 651 | 662 | 648 | 657 | -1.35% | 15,700 | 86億9408万 | -1.5% | 20.04 | 1.05 |
| 12/26 | 643 | 666 | 643 | 666 | +4.55% | 26,900 | 88億1317万 | -0.3% | 20.31 | 1.06 |
| 12/25 | 635 | 640 | 627 | 637 | +0.63% | 17,400 | 84億2942万 | -4.78% | 19.43 | 1.02 |
| 12/24 | 630 | 638 | 630 | 633 | -0.31% | 15,800 | 83億7648万 | -5.8% | 19.31 | 1.01 |
| 12/20 | 635 | 639 | 630 | 635 | 0% | 18,300 | 84億295万 | -5.79% | 19.37 | 1.01 |
| 12/19 | 635 | 642 | 624 | 635 | -0.94% | 12,800 | 84億295万 | -6.2% | 19.37 | 1.01 |
| 12/18 | 638 | 641 | 635 | 641 | -1.08% | 7,100 | 84億8235万 | -5.6% | 19.55 | 1.02 |
| 12/17 | 650 | 650 | 638 | 648 | +1.25% | 5,700 | 85億7498万 | -4.85% | 19.76 | 1.03 |
| 12/16 | 654 | 654 | 635 | 640 | -2.44% | 12,200 | 84億6912万 | -6.3% | 19.52 | 1.02 |
| 12/13 | 658 | 670 | 656 | 656 | -0.15% | 13,100 | 86億8084万 | -4.37% | 20.01 | 1.05 |
| 12/12 | 660 | 663 | 657 | 657 | -1.5% | 7,100 | 86億9408万 | -4.51% | 20.04 | 1.05 |
| 12/11 | 660 | 667 | 655 | 667 | +0.45% | 9,300 | 88億2641万 | -3.19% | 20.34 | 1.06 |
| 12/10 | 665 | 670 | 662 | 664 | +0.3% | 10,300 | 87億8671万 | -3.91% | 20.25 | 1.06 |
| 12/09 | 673 | 674 | 651 | 662 | -1.05% | 12,300 | 87億6024万 | -4.47% | 20.19 | 1.06 |
| 12/06 | 670 | 685 | 665 | 669 | -0.15% | 15,500 | 88億5287万 | -3.6% | 20.4 | 1.07 |
| 12/05 | 673 | 675 | 669 | 670 | -0.3% | 10,600 | 88億6611万 | -3.74% | 20.43 | 1.07 |
| 12/04 | 678 | 684 | 669 | 672 | -2.04% | 29,200 | 88億9257万 | -3.86% | 20.5 | 1.07 |
| 12/03 | 680 | 692 | 679 | 686 | +0.15% | 29,200 | 90億7783万 | -2.28% | 20.92 | 1.09 |
| 12/02 | 685 | 686 | 682 | 685 | -0.44% | 9,600 | 90億6460万 | -2.7% | 20.89 | 1.09 |
| 11/29 | 686 | 695 | 684 | 688 | +0.29% | 26,600 | 91億430万 | -2.55% | 20.98 | 1.1 |
| 11/28 | 692 | 696 | 686 | 686 | -1.01% | 17,000 | 90億7783万 | -3.11% | 20.92 | 1.09 |
| 11/27 | 699 | 701 | 693 | 693 | -1.14% | 9,400 | 91億7046万 | -2.26% | 21.14 | 1.11 |
| 11/26 | 700 | 704 | 694 | 701 | -0.57% | 10,300 | 92億7633万 | -1.41% | 21.38 | 1.12 |
| 11/25 | 711 | 711 | 698 | 705 | -0.84% | 8,300 | 93億2926万 | -0.98% | 21.5 | 1.12 |
| 11/22 | 698 | 712 | 692 | 711 | +1.86% | 23,500 | 94億866万 | -0.42% | 21.68 | 1.13 |
| 11/21 | 693 | 699 | 691 | 698 | +0.29% | 8,900 | 92億3663万 | -2.38% | 21.29 | 1.11 |
| 11/20 | 690 | 697 | 690 | 696 | +0.29% | 11,300 | 92億1016万 | -2.79% | 21.23 | 1.11 |
| 11/19 | 697 | 697 | 688 | 694 | -0.43% | 15,800 | 91億8370万 | -3.34% | 21.17 | 1.11 |
| 11/18 | 715 | 717 | 696 | 697 | -0.14% | 24,700 | 92億2340万 | -3.06% | 21.26 | 1.11 |
| 11/15 | 690 | 718 | 690 | 698 | +1.45% | 43,400 | 92億3663万 | -3.19% | 21.29 | 1.11 |
| 11/14 | 709 | 709 | 687 | 688 | -1.57% | 68,500 | 91億430万 | -4.71% | 20.98 | 1.1 |
| 11/13 | 705 | 725 | 697 | 699 | 0% | 90,200 | 92億4986万 | -3.59% | 21.32 | 1.11 |
| 11/12 | 708 | 719 | 691 | 699 | -0.85% | 93,900 | 92億4986万 | -4.12% | 21.32 | 1.11 |
| 11/11 | 695 | 705 | 677 | 705 | +0.71% | 40,500 | 93億2926万 | -3.95% | 21.5 | 1.12 |
| 11/08 | 700 | 700 | 689 | 700 | +0.57% | 8,700 | 92億6310万 | -5.15% | 21.35 | 1.12 |
| 11/07 | 702 | 706 | 686 | 696 | -1.56% | 24,500 | 92億1016万 | -6.33% | 21.23 | 1.11 |
| 11/06 | 715 | 715 | 690 | 707 | -0.42% | 20,700 | 93億5573万 | -5.48% | 21.56 | 1.13 |
| 11/05 | 705 | 710 | 690 | 710 | +0.71% | 15,400 | 93億9543万 | -5.71% | 21.65 | 1.13 |
| 11/01 | 720 | 720 | 692 | 705 | -2.08% | 16,600 | 93億2926万 | -6.87% | 21.5 | 1.12 |
| 10/31 | 731 | 735 | 717 | 720 | -1.5% | 20,700 | 95億2776万 | -5.39% | 21.96 | 1.15 |
| 10/30 | 751 | 751 | 730 | 731 | -2.66% | 13,700 | 96億7332万 | -4.32% | 22.29 | 1.17 |
| 10/29 | 740 | 751 | 735 | 751 | +1.76% | 8,300 | 99億3798万 | -2.21% | 22.9 | 1.2 |
