株価チャート
2013/10/28～2014/03/31
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 |
|---|
| 2024 | 1/1, 株式分割 1→5 |
| 2017 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 664 | 666 | 642 | 642 | -3.31% | 2,500 | 132億8576万 | -3.02% | 35.34 | 0.38 |
| 03/28 | 662 | 664 | 662 | 664 | -0.6% | 1,000 | 137億4104万 | +0.15% | 36.55 | 0.4 |
| 03/27 | 668 | 668 | 668 | 668 | +0.91% | 500 | 138億2381万 | +0.75% | 36.77 | 0.4 |
| 03/26 | 632 | 662 | 632 | 662 | +4.75% | 6,500 | 136億9965万 | -0.3% | 36.44 | 0.4 |
| 03/25 | 632 | 636 | 632 | 632 | 0% | 3,500 | 130億7882万 | -4.82% | 34.79 | 0.38 |
| 03/24 | 632 | 640 | 628 | 632 | +0.32% | 19,500 | 130億7882万 | -5.11% | 34.79 | 0.38 |
| 03/20 | 650 | 650 | 604 | 630 | -3.37% | 16,500 | 130億3743万 | -5.55% | 34.68 | 0.38 |
| 03/19 | 654 | 660 | 646 | 652 | -0.61% | 8,500 | 134億9271万 | -2.54% | 35.89 | 0.39 |
| 03/18 | 656 | 656 | 648 | 656 | 0% | 3,500 | 135億7548万 | -2.09% | 36.11 | 0.39 |
| 03/17 | 658 | 658 | 654 | 656 | -0.3% | 2,000 | 135億7548万 | -2.24% | 36.11 | 0.39 |
| 03/14 | 660 | 660 | 658 | 658 | -1.2% | 3,000 | 136億1687万 | -1.94% | 36.22 | 0.39 |
| 03/13 | 664 | 666 | 664 | 666 | +0.91% | 2,500 | 137億8243万 | -0.89% | 36.66 | 0.4 |
| 03/12 | 668 | 668 | 660 | 660 | -1.2% | 8,000 | 136億5826万 | -1.79% | 36.33 | 0.4 |
| 03/11 | 672 | 674 | 668 | 668 | -0.3% | 6,000 | 138億2381万 | -0.74% | 36.77 | 0.4 |
| 03/10 | 674 | 674 | 670 | 670 | -0.59% | 4,500 | 138億6520万 | -0.45% | 36.88 | 0.4 |
| 03/07 | 676 | 676 | 674 | 674 | +0.9% | 1,000 | 139億4798万 | 0% | 37.1 | 0.4 |
| 03/06 | 668 | 668 | 668 | 668 | -0.6% | 2,500 | 138億2381万 | -0.89% | 36.77 | 0.4 |
| 03/05 | 668 | 678 | 666 | 672 | -0.88% | 5,500 | 139億659万 | -0.74% | 36.99 | 0.4 |
| 03/04 | 682 | 682 | 678 | 678 | +0.3% | 1,000 | 140億3076万 | -0.15% | 37.32 | 0.41 |
| 03/03 | 670 | 676 | 654 | 676 | +0.9% | 4,500 | 139億8937万 | -0.59% | 37.21 | 0.41 |
| 02/28 | 668 | 670 | 668 | 670 | +0.6% | 2,000 | 138億6520万 | -1.62% | 36.88 | 0.4 |
| 02/27 | 666 | 666 | 666 | 666 | 0% | 2,500 | 137億8243万 | -2.49% | 36.66 | 0.4 |
| 02/26 | 668 | 668 | 666 | 666 | -1.77% | 2,500 | 137億8243万 | -2.92% | 36.66 | 0.4 |
| 02/25 | 676 | 678 | 676 | 678 | 0% | 1,500 | 140億3076万 | -1.6% | 37.32 | 0.41 |
| 02/24 | 670 | 678 | 666 | 678 | 0% | 4,000 | 140億3076万 | -1.88% | 37.32 | 0.41 |
| 02/21 | 674 | 678 | 674 | 678 | +1.19% | 1,500 | 140億3076万 | -2.02% | 37.32 | 0.41 |
| 02/20 | 678 | 678 | 670 | 670 | -1.18% | 3,000 | 138億6520万 | -3.32% | 36.88 | 0.4 |
| 02/19 | 672 | 678 | 672 | 678 | +0.3% | 3,000 | 140億3076万 | -2.31% | 37.32 | 0.41 |
| 02/18 | 670 | 676 | 670 | 676 | +1.5% | 3,000 | 139億8937万 | -2.59% | 37.21 | 0.41 |
| 02/17 | 660 | 666 | 660 | 666 | +0.6% | 1,500 | 137億8243万 | -4.17% | 36.66 | 0.4 |
| 02/14 | 664 | 696 | 660 | 662 | -2.65% | 12,000 | 136億9965万 | -4.75% | 36.44 | 0.4 |
| 02/13 | 682 | 682 | 662 | 680 | -1.45% | 9,000 | 140億7215万 | -2.3% | 37.43 | 0.41 |
| 02/12 | 674 | 690 | 674 | 690 | +2.99% | 2,500 | 142億7909万 | -0.72% | 37.98 | 0.41 |
| 02/10 | 666 | 682 | 660 | 670 | +1.52% | 6,500 | 138億6520万 | -3.46% | 36.88 | 0.4 |
| 02/07 | 686 | 686 | 656 | 660 | -2.65% | 10,500 | 136億5826万 | -4.76% | 36.33 | 0.4 |
| 02/06 | 676 | 678 | 676 | 678 | +1.19% | 2,000 | 140億3076万 | -2.02% | 37.32 | 0.41 |
| 02/05 | 670 | 672 | 664 | 670 | -0.89% | 2,500 | 138億6520万 | -2.9% | 36.88 | 0.4 |
| 02/04 | 672 | 676 | 636 | 676 | 0% | 14,500 | 139億8937万 | -1.89% | 37.21 | 0.41 |
| 02/03 | 666 | 676 | 666 | 676 | -2.03% | 5,500 | 139億8937万 | -1.74% | 37.21 | 0.41 |
| 01/31 | 716 | 734 | 690 | 690 | +0.29% | 8,000 | 142億7909万 | +0.44% | 37.98 | 0.41 |
| 01/30 | 720 | 720 | 688 | 688 | -7.53% | 4,500 | 142億3770万 | +0.29% | 37.87 | 0.41 |
| 01/29 | 718 | 744 | 718 | 744 | +3.62% | 16,000 | 153億9658万 | +8.61% | 40.95 | 0.45 |
| 01/28 | 700 | 718 | 700 | 718 | +2.57% | 3,500 | 148億5853万 | +5.28% | 39.52 | 0.43 |
| 01/27 | 704 | 704 | 680 | 700 | -0.57% | 8,000 | 144億8603万 | +2.94% | 38.53 | 0.42 |
| 01/24 | 706 | 706 | 700 | 704 | -2.22% | 6,500 | 145億6881万 | +3.83% | 38.75 | 0.42 |
| 01/23 | 736 | 736 | 720 | 720 | -2.17% | 11,000 | 148億9992万 | +6.35% | 39.63 | 0.43 |
| 01/21 | 742 | 742 | 736 | 736 | -0.81% | 3,000 | 152億3103万 | +9.04% | 40.51 | 0.44 |
| 01/20 | 730 | 748 | 730 | 742 | +1.64% | 14,000 | 153億5520万 | +10.42% | 40.84 | 0.44 |
| 01/17 | 702 | 730 | 700 | 730 | +3.69% | 14,000 | 151億686万 | +9.12% | 40.18 | 0.44 |
| 01/16 | 700 | 704 | 700 | 704 | 0% | 3,500 | 145億6881万 | +5.55% | 38.75 | 0.42 |
| 01/15 | 696 | 704 | 694 | 704 | +3.53% | 9,500 | 145億6881万 | +5.86% | 38.75 | 0.42 |
| 01/14 | 684 | 684 | 680 | 680 | -2.02% | 5,000 | 140億7215万 | +2.41% | 37.43 | 0.41 |
| 01/10 | 702 | 702 | 686 | 694 | +0.58% | 3,500 | 143億6187万 | +4.52% | 38.2 | 0.42 |
| 01/09 | 676 | 700 | 676 | 690 | +2.07% | 10,000 | 142億7909万 | +4.07% | 37.98 | 0.41 |
| 01/08 | 674 | 676 | 672 | 676 | +0.3% | 4,500 | 139億8937万 | +2.11% | 37.21 | 0.41 |
| 01/07 | 670 | 674 | 670 | 674 | +0.6% | 3,500 | 139億4798万 | +1.81% | 37.1 | 0.4 |
| 01/06 | 664 | 678 | 660 | 670 | +1.52% | 13,000 | 138億6520万 | +1.21% | 36.88 | 0.4 |
| 2013 |
| 12/30 | 644 | 660 | 642 | 660 | +3.13% | 10,500 | 136億5826万 | -0.3% | 36.34 | 0.4 |
| 12/27 | 638 | 642 | 636 | 640 | +1.27% | 5,500 | 132億4437万 | -3.47% | 35.24 | 0.38 |
| 12/26 | 632 | 646 | 632 | 632 | 0% | 7,500 | 130億7882万 | -4.82% | 34.8 | 0.38 |
| 12/25 | 640 | 642 | 632 | 632 | -1.56% | 15,500 | 130億7882万 | -5.11% | 34.8 | 0.38 |
| 12/24 | 652 | 652 | 642 | 642 | -2.13% | 14,000 | 132億8576万 | -3.89% | 35.35 | 0.39 |
| 12/20 | 660 | 660 | 656 | 656 | -0.3% | 11,500 | 135億7548万 | -1.94% | 36.12 | 0.39 |
| 12/19 | 664 | 664 | 656 | 658 | -1.2% | 10,500 | 136億1687万 | -1.64% | 36.23 | 0.39 |
| 12/18 | 656 | 666 | 646 | 666 | +0.91% | 14,500 | 137億8243万 | -0.45% | 36.67 | 0.4 |
| 12/17 | 654 | 660 | 644 | 660 | +0.61% | 6,000 | 136億5826万 | -1.49% | 36.34 | 0.4 |
| 12/16 | 664 | 664 | 656 | 656 | -1.2% | 7,500 | 135億7548万 | -2.24% | 36.12 | 0.39 |
| 12/13 | 662 | 666 | 662 | 664 | +0.3% | 8,500 | 137億4104万 | -1.04% | 36.56 | 0.4 |
| 12/12 | 664 | 666 | 660 | 662 | -0.9% | 10,500 | 136億9965万 | -1.49% | 36.45 | 0.4 |
| 12/11 | 676 | 676 | 668 | 668 | -1.47% | 3,000 | 138億2381万 | -0.74% | 36.78 | 0.4 |
| 12/10 | 674 | 678 | 674 | 678 | +0.59% | 2,500 | 140億3076万 | +0.74% | 37.33 | 0.41 |
| 12/09 | 668 | 676 | 666 | 674 | +1.81% | 4,500 | 139億4798万 | +0.15% | 37.11 | 0.4 |
| 12/06 | 674 | 674 | 658 | 662 | -0.6% | 17,000 | 136億9965万 | -1.63% | 36.45 | 0.4 |
| 12/05 | 666 | 668 | 666 | 666 | -0.6% | 14,000 | 137億8243万 | -1.19% | 36.67 | 0.4 |
| 12/04 | 670 | 670 | 670 | 670 | -0.3% | 3,500 | 138億6520万 | -0.89% | 36.89 | 0.4 |
| 12/03 | 676 | 676 | 670 | 672 | -0.3% | 15,000 | 139億659万 | -0.74% | 37 | 0.4 |
| 12/02 | 670 | 674 | 666 | 674 | 0% | 8,500 | 139億4798万 | -0.59% | 37.11 | 0.4 |
| 11/29 | 676 | 676 | 674 | 674 | 0% | 3,000 | 139億4798万 | -0.74% | 37.11 | 0.4 |
| 11/28 | 672 | 680 | 664 | 674 | +0.3% | 15,500 | 139億4798万 | -0.88% | 37.11 | 0.4 |
| 11/27 | 678 | 680 | 666 | 672 | -0.88% | 16,500 | 139億659万 | -1.32% | 37 | 0.4 |
| 11/26 | 678 | 678 | 672 | 678 | +1.5% | 4,500 | 140億3076万 | -0.73% | 37.33 | 0.41 |
| 11/25 | 674 | 674 | 668 | 668 | -0.6% | 5,000 | 138億2381万 | -2.34% | 36.78 | 0.4 |
| 11/22 | 676 | 678 | 672 | 672 | +0.3% | 12,500 | 139億659万 | -2.04% | 37 | 0.4 |
| 11/21 | 680 | 680 | 670 | 670 | -1.47% | 7,000 | 138億6520万 | -2.47% | 36.89 | 0.4 |
| 11/20 | 690 | 690 | 672 | 680 | +0.89% | 49,500 | 140億7215万 | -1.16% | 37.44 | 0.41 |
| 11/19 | 670 | 674 | 670 | 674 | +0.9% | 7,500 | 139億4798万 | -2.32% | 37.11 | 0.4 |
| 11/18 | 666 | 672 | 666 | 668 | +0.91% | 4,000 | 138億2381万 | -3.47% | 36.78 | 0.4 |
| 11/15 | 668 | 672 | 662 | 662 | -0.9% | 12,000 | 136億9965万 | -4.34% | 36.45 | 0.4 |
| 11/14 | 662 | 668 | 660 | 668 | -1.47% | 21,500 | 138億2381万 | -3.61% | 36.78 | 0.4 |
| 11/13 | 674 | 680 | 674 | 678 | -0.29% | 7,000 | 140億3076万 | -2.31% | 37.33 | 0.41 |
| 11/12 | 678 | 680 | 678 | 680 | +0.29% | 1,000 | 140億7215万 | -2.16% | 37.44 | 0.41 |
| 11/08 | 670 | 678 | 670 | 678 | -0.29% | 6,000 | 140億3076万 | -2.59% | 37.33 | 0.41 |
| 11/07 | 680 | 680 | 672 | 680 | +0.59% | 10,500 | 140億7215万 | -2.44% | 37.44 | 0.41 |
| 11/06 | 666 | 680 | 666 | 676 | -0.59% | 10,500 | 139億8937万 | -3.29% | 37.22 | 0.41 |
| 11/05 | 680 | 680 | 672 | 680 | +0.29% | 2,000 | 140億7215万 | -3% | 37.44 | 0.41 |
| 11/01 | 678 | 678 | 670 | 678 | -0.29% | 5,000 | 140億3076万 | -3.56% | 37.33 | 0.41 |
| 10/31 | 680 | 682 | 670 | 680 | -1.45% | 17,500 | 140億7215万 | -3.55% | 37.44 | 0.41 |
| 10/30 | 696 | 696 | 690 | 690 | -0.29% | 4,500 | 142億7909万 | -2.54% | 37.99 | 0.41 |
| 10/29 | 698 | 698 | 692 | 692 | -0.86% | 3,000 | 143億2048万 | -2.67% | 38.1 | 0.42 |
| 10/28 | 698 | 698 | 686 | 698 | 0% | 9,000 | 144億4465万 | -1.83% | 38.43 | 0.42 |
