株価チャート
2013/08/21～2014/03/28
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 |
|---|
| 2023 | 4/1, 株式分割 1→5 |
| 2017 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/28 | 584 | 584 | 582 | 582 | +1.04% | 1,500 | 22億4537万 | +0.52% | 8.53 | 0.98 |
| 03/26 | 576 | 576 | 576 | 576 | 0% | 500 | 22億2222万 | -0.52% | 8.44 | 0.97 |
| 03/25 | 576 | 576 | 576 | 576 | 0% | 1,500 | 22億2222万 | -0.69% | 8.44 | 0.97 |
| 03/24 | 578 | 578 | 576 | 576 | -0.35% | 2,000 | 22億2222万 | -0.86% | 8.44 | 0.97 |
| 03/18 | 578 | 578 | 578 | 578 | 0% | 500 | 22億2994万 | -0.69% | 8.47 | 0.97 |
| 03/17 | 578 | 578 | 578 | 578 | 0% | 500 | 22億2994万 | -0.86% | 8.47 | 0.97 |
| 03/14 | 562 | 578 | 562 | 578 | +0.35% | 3,500 | 22億2994万 | -1.03% | 8.47 | 0.97 |
| 03/07 | 570 | 576 | 550 | 576 | -1.03% | 3,500 | 22億2222万 | -1.71% | 8.44 | 0.97 |
| 03/05 | 582 | 582 | 582 | 582 | 0% | 1,000 | 22億4537万 | -0.68% | 8.53 | 0.98 |
| 03/03 | 582 | 582 | 582 | 582 | 0% | 500 | 22億4537万 | -0.85% | 8.53 | 0.98 |
| 02/28 | 582 | 582 | 580 | 582 | +1.75% | 1,500 | 22億4537万 | -0.85% | 8.53 | 0.98 |
| 02/27 | 580 | 580 | 572 | 572 | -1.38% | 1,000 | 22億679万 | -2.72% | 8.39 | 0.96 |
| 02/26 | 580 | 580 | 580 | 580 | 0% | 1,500 | 22億3765万 | -1.36% | 8.5 | 0.97 |
| 02/25 | 578 | 580 | 578 | 580 | +3.2% | 1,000 | 22億3765万 | -1.36% | 8.5 | 0.97 |
| 02/21 | 572 | 572 | 562 | 562 | -1.75% | 2,500 | 21億6821万 | -4.42% | 8.24 | 0.94 |
| 02/18 | 576 | 576 | 572 | 572 | -1.72% | 1,000 | 22億679万 | -3.05% | 8.39 | 0.96 |
| 02/17 | 582 | 582 | 582 | 582 | +2.11% | 1,000 | 22億4537万 | -1.36% | 8.53 | 0.98 |
| 02/14 | 570 | 570 | 570 | 570 | 0% | 1,000 | 21億9907万 | -3.39% | 8.36 | 0.96 |
| 02/13 | 570 | 570 | 570 | 570 | -2.4% | 2,500 | 21億9907万 | -3.55% | 8.36 | 0.96 |
| 02/12 | 570 | 584 | 570 | 584 | +1.39% | 3,000 | 22億5309万 | -1.35% | 8.56 | 0.98 |
| 02/10 | 574 | 576 | 574 | 576 | 0% | 3,500 | 22億2222万 | -2.7% | 8.44 | 0.97 |
| 02/07 | 576 | 576 | 576 | 576 | -2.7% | 2,500 | 22億2222万 | -2.7% | 8.44 | 0.97 |
| 02/05 | 592 | 592 | 592 | 592 | +1.37% | 500 | 22億8395万 | 0% | 8.68 | 0.99 |
| 02/04 | 592 | 600 | 584 | 584 | -2.67% | 2,000 | 22億5309万 | -1.35% | 8.56 | 0.98 |
| 02/03 | 600 | 600 | 600 | 600 | 0% | 1,000 | 23億1481万 | +1.18% | 8.8 | 1.01 |
| 01/31 | 600 | 600 | 600 | 600 | +0.67% | 500 | 23億1481万 | +1.35% | 8.8 | 1.01 |
| 01/30 | 596 | 596 | 596 | 596 | 0% | 500 | 22億9938万 | +0.85% | 8.74 | 1 |
| 01/29 | 596 | 596 | 596 | 596 | 0% | 500 | 22億9938万 | +1.02% | 8.74 | 1 |
| 01/28 | 628 | 628 | 596 | 596 | -2.61% | 2,000 | 22億9938万 | +1.19% | 8.74 | 1 |
| 01/27 | 612 | 612 | 612 | 612 | +2% | 500 | 23億6111万 | +4.08% | 8.97 | 1.03 |
| 01/24 | 600 | 600 | 600 | 600 | -2.6% | 500 | 23億1481万 | +2.21% | 8.8 | 1.01 |
| 01/23 | 616 | 616 | 616 | 616 | +2.67% | 1,500 | 23億7654万 | +5.12% | 9.03 | 1.04 |
| 01/22 | 600 | 600 | 600 | 600 | 0% | 1,500 | 23億1481万 | +2.56% | 8.8 | 1.01 |
| 01/21 | 594 | 600 | 594 | 600 | +2.39% | 1,000 | 23億1481万 | +2.56% | 8.8 | 1.01 |
| 01/20 | 586 | 586 | 586 | 586 | 0% | 500 | 22億6080万 | +0.17% | 8.59 | 0.98 |
| 01/17 | 586 | 586 | 586 | 586 | 0% | 500 | 22億6080万 | 0% | 8.59 | 0.98 |
| 01/16 | 586 | 586 | 586 | 586 | +0.69% | 500 | 22億6080万 | 0% | 8.59 | 0.98 |
| 01/15 | 582 | 582 | 582 | 582 | -1.02% | 500 | 22億4537万 | -0.68% | 8.53 | 0.98 |
| 01/10 | 588 | 588 | 588 | 588 | 0% | 500 | 22億6852万 | +0.17% | 8.62 | 0.99 |
| 01/09 | 588 | 588 | 588 | 588 | 0% | 500 | 22億6852万 | +0.17% | 8.62 | 0.99 |
| 01/08 | 594 | 594 | 588 | 588 | 0% | 1,000 | 22億6852万 | +0.17% | 8.62 | 0.99 |
| 01/06 | 598 | 598 | 588 | 588 | 0% | 1,000 | 22億6852万 | 0% | 8.62 | 0.99 |
| 2013 |
| 12/30 | 588 | 588 | 588 | 588 | 0% | 1,500 | 22億6852万 | -0.17% | 8.62 | 0.99 |
| 12/27 | 588 | 588 | 588 | 588 | +1.38% | 500 | 22億6852万 | -0.34% | 8.62 | 0.99 |
| 12/26 | 580 | 580 | 580 | 580 | +0.69% | 500 | 22億3765万 | -2.03% | 8.5 | 0.97 |
| 12/25 | 586 | 586 | 576 | 576 | -1.71% | 1,000 | 22億2222万 | -2.87% | 8.45 | 0.97 |
| 12/24 | 586 | 586 | 586 | 586 | 0% | 2,000 | 22億6080万 | -1.51% | 8.59 | 0.98 |
| 12/20 | 594 | 594 | 570 | 586 | -3.93% | 6,000 | 22億6080万 | -1.68% | 8.59 | 0.98 |
| 12/19 | 580 | 610 | 580 | 610 | +6.27% | 4,000 | 23億5339万 | +2.35% | 8.94 | 1.03 |
| 12/18 | 574 | 574 | 574 | 574 | 0% | 500 | 22億1451万 | -3.85% | 8.42 | 0.96 |
| 12/17 | 574 | 574 | 574 | 574 | 0% | 1,000 | 22億1451万 | -4.01% | 8.42 | 0.96 |
| 12/16 | 588 | 588 | 574 | 574 | 0% | 1,000 | 22億1451万 | -4.33% | 8.42 | 0.96 |
| 12/13 | 578 | 588 | 572 | 574 | +0.7% | 11,500 | 22億1451万 | -4.49% | 8.42 | 0.96 |
| 12/12 | 586 | 586 | 570 | 570 | -2.73% | 6,000 | 21億9907万 | -5.63% | 8.36 | 0.96 |
| 12/11 | 586 | 586 | 586 | 586 | 0% | 500 | 22億6080万 | -3.3% | 8.59 | 0.98 |
| 12/10 | 586 | 586 | 586 | 586 | -1.01% | 500 | 22億6080万 | -3.46% | 8.59 | 0.98 |
| 12/09 | 592 | 592 | 592 | 592 | 0% | 500 | 22億8395万 | -2.79% | 8.68 | 0.99 |
| 12/05 | 592 | 592 | 592 | 592 | -0.67% | 1,000 | 22億8395万 | -2.79% | 8.68 | 0.99 |
| 12/04 | 598 | 598 | 596 | 596 | -0.67% | 1,000 | 22億9938万 | -2.3% | 8.74 | 1 |
| 12/03 | 600 | 600 | 600 | 600 | +0.67% | 500 | 23億1481万 | -1.8% | 8.8 | 1.01 |
| 12/02 | 598 | 598 | 596 | 596 | -0.33% | 1,500 | 22億9938万 | -2.45% | 8.74 | 1 |
| 11/28 | 606 | 606 | 598 | 598 | +0.34% | 1,500 | 23億710万 | -2.13% | 8.77 | 1 |
| 11/27 | 596 | 596 | 596 | 596 | +1.02% | 500 | 22億9938万 | -2.3% | 8.74 | 1 |
| 11/26 | 590 | 590 | 590 | 590 | -1.34% | 1,000 | 22億7623万 | -3.28% | 8.65 | 0.99 |
| 11/25 | 612 | 612 | 598 | 598 | -2.29% | 1,000 | 23億710万 | -1.97% | 8.77 | 1 |
| 11/22 | 612 | 612 | 612 | 612 | 0% | 2,000 | 23億6111万 | +0.33% | 8.97 | 1.03 |
| 11/18 | 612 | 612 | 612 | 612 | 0% | 500 | 23億6111万 | +0.49% | 8.97 | 1.03 |
| 11/11 | 612 | 612 | 612 | 612 | -1.61% | 1,500 | 23億6111万 | +0.66% | 8.97 | 1.03 |
| 11/07 | 622 | 622 | 622 | 622 | 0% | 500 | 23億9969万 | +2.47% | 9.12 | 1.05 |
| 11/05 | 622 | 622 | 622 | 622 | +1.97% | 1,500 | 23億9969万 | +2.64% | 9.12 | 1.05 |
| 11/01 | 610 | 610 | 610 | 610 | 0% | 500 | 23億5339万 | +0.83% | 8.94 | 1.03 |
| 10/30 | 610 | 610 | 610 | 610 | +0.66% | 500 | 23億5339万 | +0.83% | 8.94 | 1.03 |
| 10/29 | 606 | 606 | 606 | 606 | -1.3% | 500 | 23億3796万 | +0.33% | 8.89 | 1.02 |
| 10/28 | 624 | 624 | 614 | 614 | 0% | 1,000 | 23億6883万 | +1.66% | 9 | 1.03 |
| 10/25 | 624 | 624 | 612 | 614 | 0% | 2,000 | 23億6883万 | +1.82% | 9 | 1.03 |
| 10/24 | 614 | 614 | 614 | 614 | 0% | 1,000 | 23億6883万 | +1.99% | 9 | 1.03 |
| 10/23 | 640 | 640 | 612 | 614 | -4.06% | 3,000 | 23億6883万 | +2.16% | 9 | 1.03 |
| 10/22 | 618 | 640 | 618 | 640 | +3.56% | 5,500 | 24億6914万 | +6.67% | 9.38 | 1.08 |
| 10/18 | 618 | 618 | 618 | 618 | 0% | 1,000 | 23億8426万 | +3.34% | 9.06 | 1.04 |
| 10/15 | 618 | 618 | 618 | 618 | 0% | 500 | 23億8426万 | +3.34% | 9.06 | 1.04 |
| 10/07 | 618 | 618 | 618 | 618 | +1.31% | 500 | 23億8426万 | +3.34% | 9.06 | 1.04 |
| 10/01 | 610 | 610 | 610 | 610 | 0% | 500 | 23億5339万 | +2.01% | 8.94 | 1.03 |
| 09/30 | 610 | 610 | 610 | 610 | 0% | 500 | 23億5339万 | +2.01% | 8.94 | 1.03 |
| 09/25 | 610 | 610 | 610 | 610 | -0.65% | 2,000 | 23億5339万 | +2.01% | 8.94 | 1.03 |
| 09/24 | 614 | 614 | 614 | 614 | +5.14% | 1,000 | 23億6883万 | +2.68% | 9 | 1.03 |
| 09/20 | 594 | 594 | 584 | 584 | +0.69% | 2,000 | 22億5309万 | -2.18% | 8.56 | 0.98 |
| 09/19 | 600 | 600 | 580 | 580 | -3.33% | 6,000 | 22億3765万 | -2.85% | 8.5 | 0.97 |
| 09/17 | 600 | 600 | 600 | 600 | 0% | 1,000 | 23億1481万 | +0.33% | 8.8 | 1.01 |
| 09/11 | 600 | 600 | 600 | 600 | +1.69% | 1,000 | 23億1481万 | +0.33% | 8.8 | 1.01 |
| 09/09 | 606 | 606 | 590 | 590 | +1.37% | 4,000 | 22億7623万 | -1.5% | 8.65 | 0.99 |
| 09/06 | 582 | 582 | 582 | 582 | 0% | 500 | 22億4537万 | -2.84% | 8.53 | 0.98 |
| 09/05 | 596 | 596 | 582 | 582 | 0% | 1,000 | 22億4537万 | -3% | 8.53 | 0.98 |
| 09/04 | 590 | 590 | 582 | 582 | -3.32% | 1,000 | 22億4537万 | -3% | 8.53 | 0.98 |
| 09/03 | 602 | 602 | 602 | 602 | 0% | 500 | 23億2253万 | +0.17% | 8.83 | 1.01 |
| 09/02 | 604 | 604 | 602 | 602 | -0.33% | 1,000 | 23億2253万 | +0.33% | 8.83 | 1.01 |
| 08/28 | 604 | 604 | 604 | 604 | +0.67% | 1,000 | 23億3025万 | +0.5% | 8.86 | 1.02 |
| 08/26 | 600 | 600 | 600 | 600 | +1.69% | 1,000 | 23億1481万 | -0.33% | 8.8 | 1.01 |
| 08/23 | 590 | 590 | 590 | 590 | 0% | 500 | 22億7623万 | -1.99% | 8.65 | 0.99 |
| 08/22 | 590 | 590 | 590 | 590 | 0% | 2,000 | 22億7623万 | -2.16% | 8.65 | 0.99 |
| 08/21 | 590 | 590 | 590 | 590 | -1.34% | 500 | 22億7623万 | -2.32% | 8.65 | 0.99 |
