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 | 834 | 864 | 819 | 860 | +5.01% | 158,700 | 223億8383万 | -2.05% | 3.77 | 0.41 |
| 03/28 | 815 | 820 | 794 | 819 | -0.61% | 118,100 | 213億1670万 | -7.25% | 3.59 | 0.39 |
| 03/27 | 791 | 829 | 761 | 824 | +1.48% | 214,700 | 210億3525万 | -7.42% | 3.54 | 0.39 |
| 03/26 | 796 | 826 | 796 | 812 | +0.25% | 94,600 | 207億2891万 | -9.38% | 3.49 | 0.38 |
| 03/25 | 822 | 822 | 794 | 810 | +0.12% | 121,200 | 206億7785万 | -10.3% | 3.48 | 0.38 |
| 03/24 | 812 | 824 | 805 | 809 | -0.98% | 79,600 | 206億5232万 | -11.1% | 3.48 | 0.38 |
| 03/20 | 845 | 845 | 805 | 817 | -3.31% | 150,900 | 208億5655万 | -10.91% | 3.51 | 0.38 |
| 03/19 | 855 | 860 | 831 | 845 | -2.2% | 102,400 | 215億7134万 | -8.55% | 3.63 | 0.4 |
| 03/18 | 841 | 868 | 841 | 864 | +3.47% | 90,900 | 220億5638万 | -7.2% | 3.72 | 0.4 |
| 03/17 | 855 | 862 | 834 | 835 | -2.34% | 121,500 | 213億1606万 | -10.41% | 3.59 | 0.39 |
| 03/14 | 866 | 866 | 846 | 855 | -2.4% | 151,200 | 218億2662万 | -8.46% | 3.68 | 0.4 |
| 03/13 | 872 | 883 | 869 | 876 | +0.57% | 103,800 | 223億6272万 | -6.31% | 3.77 | 0.41 |
| 03/12 | 888 | 889 | 870 | 871 | -3.01% | 183,000 | 222億3507万 | -6.84% | 3.75 | 0.41 |
| 03/11 | 900 | 903 | 887 | 898 | -0.88% | 205,900 | 229億2434万 | -3.96% | 3.86 | 0.42 |
| 03/10 | 905 | 906 | 899 | 906 | 0% | 219,100 | 231億2856万 | -3.1% | 3.9 | 0.42 |
| 03/07 | 910 | 915 | 901 | 906 | -1.95% | 879,100 | 231億2856万 | -3.1% | 3.9 | 0.42 |
| 03/06 | 924 | 930 | 915 | 924 | -1.6% | 91,900 | 201億2307万 | -1.39% | 3.39 | 0.37 |
| 03/05 | 947 | 962 | 917 | 939 | +0.75% | 197,600 | 204億4974万 | 0% | 3.44 | 0.37 |
| 03/04 | 920 | 939 | 913 | 932 | -1.27% | 117,100 | 202億9730万 | -1.06% | 3.42 | 0.37 |
| 03/03 | 893 | 955 | 893 | 944 | +4.31% | 174,200 | 205億5863万 | +0.11% | 3.46 | 0.38 |
| 02/28 | 908 | 917 | 901 | 905 | -1.31% | 126,000 | 197億928万 | -4.23% | 3.32 | 0.36 |
| 02/27 | 929 | 929 | 915 | 917 | -0.76% | 58,700 | 199億7062万 | -3.47% | 3.36 | 0.37 |
| 02/26 | 920 | 931 | 910 | 924 | +0.54% | 114,800 | 201億2307万 | -3.35% | 3.39 | 0.37 |
| 02/25 | 923 | 928 | 905 | 919 | -0.86% | 489,900 | 200億1418万 | -4.27% | 3.37 | 0.37 |
| 02/24 | 990 | 990 | 927 | 927 | -7.02% | 501,700 | 201億8840万 | -3.94% | 3.4 | 0.37 |
| 02/21 | 1,005 | 1,014 | 995 | 997 | -0.1% | 96,400 | 217億1288万 | +3% | 3.65 | 0.4 |
| 02/20 | 971 | 1,021 | 971 | 998 | +1.84% | 231,100 | 217億3466万 | +3.31% | 3.66 | 0.4 |
| 02/19 | 980 | 990 | 966 | 980 | -0.71% | 117,100 | 213億4265万 | +1.55% | 3.59 | 0.39 |
| 02/18 | 985 | 1,020 | 982 | 987 | +0.1% | 298,700 | 214億9510万 | +2.39% | 3.62 | 0.39 |
| 02/17 | 928 | 1,029 | 918 | 986 | +1.34% | 488,800 | 214億7332万 | +2.49% | 3.61 | 0.39 |
| 02/14 | 981 | 988 | 945 | 973 | -1.92% | 177,900 | 211億9020万 | +1.46% | 3.57 | 0.39 |
| 02/13 | 1,002 | 1,017 | 981 | 992 | -3.69% | 196,700 | 216億399万 | +3.98% | 3.63 | 0.4 |
| 02/12 | 1,000 | 1,030 | 970 | 1,030 | +17.05% | 646,900 | 224億3156万 | +8.65% | 3.77 | 0.41 |
| 02/10 | 909 | 909 | 867 | 880 | -1.57% | 109,800 | 191億6483万 | -6.58% | 3.22 | 0.35 |
| 02/07 | 890 | 905 | 886 | 894 | +3.47% | 35,600 | 194億6972万 | -4.89% | 3.28 | 0.36 |
| 02/06 | 886 | 889 | 863 | 864 | -1.93% | 38,800 | 188億1638万 | -7.79% | 3.17 | 0.34 |
| 02/05 | 894 | 914 | 868 | 881 | +1.97% | 55,800 | 191億8661万 | -5.67% | 3.23 | 0.35 |
| 02/04 | 836 | 895 | 832 | 864 | -3.57% | 131,300 | 188億1638万 | -7.1% | 3.17 | 0.34 |
| 02/03 | 895 | 907 | 874 | 896 | -1.97% | 65,000 | 195億1328万 | -3.24% | 3.28 | 0.36 |
| 01/31 | 959 | 966 | 902 | 914 | -3.48% | 89,800 | 199億529万 | -0.87% | 3.35 | 0.36 |
| 01/30 | 984 | 985 | 942 | 947 | -4.34% | 67,400 | 206億2397万 | +3.38% | 3.47 | 0.38 |
| 01/29 | 1,004 | 1,040 | 985 | 990 | -1.49% | 135,300 | 215億6043万 | +8.91% | 3.63 | 0.39 |
| 01/28 | 970 | 1,012 | 969 | 1,005 | +4.91% | 86,200 | 218億8711万 | +11.42% | 3.68 | 0.4 |
| 01/27 | 942 | 973 | 916 | 958 | -4.39% | 134,000 | 208億6353万 | +7.16% | 3.51 | 0.38 |
| 01/24 | 1,001 | 1,014 | 986 | 1,002 | -1.57% | 90,900 | 218億2177万 | +12.71% | 3.67 | 0.4 |
| 01/23 | 1,065 | 1,065 | 1,012 | 1,018 | -4.77% | 74,600 | 221億7022万 | +15.55% | 3.73 | 0.41 |
| 01/22 | 1,025 | 1,071 | 1,007 | 1,069 | +3.09% | 112,900 | 232億8091万 | +22.45% | 3.92 | 0.43 |
| 01/21 | 1,050 | 1,080 | 1,015 | 1,037 | -0.77% | 109,000 | 225億8401万 | +20.16% | 3.8 | 0.41 |
| 01/20 | 1,005 | 1,050 | 1,000 | 1,045 | +5.24% | 174,800 | 227億5823万 | +22.37% | 3.83 | 0.42 |
| 01/17 | 944 | 995 | 944 | 993 | +3.55% | 116,200 | 216億2577万 | +17.51% | 3.64 | 0.4 |
| 01/16 | 961 | 980 | 947 | 959 | -0.42% | 108,200 | 208億8531万 | +14.44% | 3.51 | 0.38 |
| 01/15 | 971 | 991 | 958 | 963 | +0.73% | 74,000 | 209億7242万 | +15.61% | 3.53 | 0.38 |
| 01/14 | 913 | 990 | 905 | 956 | +1.49% | 143,700 | 208億1997万 | +15.32% | 3.5 | 0.38 |
| 01/10 | 903 | 963 | 903 | 942 | +4.78% | 209,300 | 205億1508万 | +14.32% | 3.45 | 0.38 |
| 01/09 | 857 | 899 | 857 | 899 | +4.9% | 171,600 | 195億7861万 | +9.77% | 3.29 | 0.36 |
| 01/08 | 856 | 858 | 847 | 857 | +1.54% | 32,800 | 186億6393万 | +5.02% | 3.14 | 0.34 |
| 01/07 | 857 | 862 | 843 | 844 | -2.54% | 45,200 | 183億8081万 | +3.56% | 3.09 | 0.34 |
| 01/06 | 840 | 882 | 840 | 866 | +2.73% | 175,300 | 188億5993万 | +6.26% | 3.17 | 0.35 |
| 2013 |
| 12/30 | 821 | 851 | 821 | 843 | +4.2% | 63,500 | 183億5903万 | +3.69% | 3.09 | 0.34 |
| 12/27 | 813 | 814 | 802 | 809 | +0.87% | 30,200 | 176億1857万 | -0.37% | 2.96 | 0.32 |
| 12/26 | 788 | 810 | 786 | 802 | +3.75% | 37,100 | 174億6613万 | -1.35% | 2.94 | 0.32 |
| 12/25 | 766 | 785 | 766 | 773 | -0.26% | 84,100 | 168億3456万 | -5.04% | 2.83 | 0.31 |
| 12/24 | 776 | 785 | 775 | 775 | +0.39% | 76,500 | 168億7812万 | -4.91% | 2.84 | 0.31 |
| 12/20 | 787 | 790 | 764 | 772 | -0.39% | 139,400 | 168億1278万 | -5.39% | 2.83 | 0.31 |
| 12/19 | 800 | 809 | 765 | 775 | -1.15% | 135,000 | 168億7812万 | -5.26% | 2.84 | 0.31 |
| 12/18 | 787 | 794 | 780 | 784 | -1.75% | 60,700 | 170億7412万 | -4.27% | 2.87 | 0.31 |
| 12/17 | 806 | 815 | 785 | 798 | -1.6% | 79,100 | 173億7901万 | -2.68% | 2.92 | 0.32 |
| 12/16 | 824 | 830 | 800 | 811 | -1.22% | 79,000 | 176億6213万 | -1.1% | 2.97 | 0.32 |
| 12/13 | 830 | 830 | 812 | 821 | +0.12% | 37,500 | 178億7991万 | +0.49% | 3.01 | 0.33 |
| 12/12 | 818 | 830 | 807 | 820 | 0% | 40,600 | 178億5814万 | +0.74% | 3 | 0.33 |
| 12/11 | 819 | 828 | 811 | 820 | +0.49% | 59,400 | 178億5814万 | +0.99% | 3 | 0.33 |
| 12/10 | 819 | 820 | 810 | 816 | -0.24% | 45,700 | 177億7102万 | +0.87% | 2.99 | 0.33 |
| 12/09 | 826 | 827 | 811 | 818 | +0.74% | 28,700 | 178億1458万 | +1.36% | 3 | 0.33 |
| 12/06 | 806 | 812 | 802 | 812 | -0.37% | 16,600 | 176億8391万 | +0.87% | 2.98 | 0.32 |
| 12/05 | 826 | 828 | 810 | 815 | -1.69% | 44,300 | 177億4924万 | +1.49% | 2.99 | 0.33 |
| 12/04 | 845 | 845 | 827 | 829 | -3.38% | 59,000 | 180億5414万 | +3.37% | 3.04 | 0.33 |
| 12/03 | 843 | 858 | 834 | 858 | +2.14% | 93,500 | 186億8571万 | +7.12% | 3.14 | 0.34 |
| 12/02 | 832 | 840 | 830 | 840 | +1.94% | 48,700 | 182億9370万 | +5.26% | 3.08 | 0.34 |
| 11/29 | 822 | 829 | 821 | 824 | -0.72% | 23,400 | 179億4525万 | +3.39% | 3.02 | 0.33 |
| 11/28 | 829 | 830 | 823 | 830 | +0.24% | 43,100 | 180億7592万 | +4.4% | 3.04 | 0.33 |
| 11/27 | 825 | 837 | 825 | 828 | +0.36% | 38,500 | 180億3236万 | +4.28% | 3.03 | 0.33 |
| 11/26 | 830 | 832 | 823 | 825 | -0.6% | 62,300 | 179億6703万 | +4.04% | 3.02 | 0.33 |
| 11/25 | 839 | 840 | 822 | 830 | +0.85% | 83,900 | 180億7592万 | +4.8% | 3.04 | 0.33 |
| 11/22 | 834 | 834 | 813 | 823 | -0.48% | 29,100 | 179億2347万 | +4.05% | 3.02 | 0.33 |
| 11/21 | 829 | 840 | 823 | 827 | +0.61% | 58,900 | 180億1058万 | +4.55% | 3.03 | 0.33 |
| 11/20 | 805 | 823 | 804 | 822 | +2.37% | 73,100 | 179億169万 | +4.05% | 3.01 | 0.33 |
| 11/19 | 810 | 815 | 794 | 803 | -0.25% | 70,200 | 174億8791万 | +1.77% | 2.94 | 0.32 |
| 11/18 | 811 | 813 | 800 | 805 | -0.12% | 48,000 | 175億3146万 | +2.03% | 2.95 | 0.32 |
| 11/15 | 810 | 813 | 805 | 806 | +0.12% | 58,100 | 175億5324万 | +2.03% | 2.95 | 0.32 |
| 11/14 | 807 | 818 | 795 | 805 | 0% | 96,900 | 175億3146万 | +1.77% | 2.95 | 0.32 |
| 11/13 | 801 | 805 | 795 | 805 | -0.12% | 31,100 | 175億3146万 | +1.77% | 2.95 | 0.32 |
| 11/12 | 800 | 807 | 782 | 806 | +8.92% | 263,700 | 175億5324万 | +2.03% | 2.95 | 0.32 |
| 11/11 | 759 | 759 | 710 | 740 | -0.8% | 40,500 | 161億1588万 | -6.45% | 2.71 | 0.3 |
| 11/08 | 745 | 755 | 726 | 746 | -1.45% | 94,800 | 162億4655万 | -6.05% | 2.73 | 0.3 |
| 11/07 | 763 | 779 | 752 | 757 | +0.26% | 56,800 | 164億8611万 | -5.02% | 2.77 | 0.3 |
| 11/06 | 758 | 778 | 751 | 755 | -0.4% | 48,200 | 164億4255万 | -5.51% | 2.77 | 0.3 |
| 11/05 | 788 | 788 | 744 | 758 | -1.04% | 55,600 | 165億789万 | -5.49% | 2.78 | 0.3 |
| 11/01 | 779 | 789 | 761 | 766 | -1.54% | 44,700 | 166億8211万 | -4.84% | 2.81 | 0.31 |
| 10/31 | 780 | 785 | 758 | 778 | -0.89% | 88,200 | 169億4345万 | -3.95% | 2.85 | 0.31 |
| 10/30 | 800 | 800 | 780 | 785 | -0.88% | 64,300 | 170億9590万 | -3.44% | 2.88 | 0.31 |
