株価チャート
2013/09/26～2014/02/28
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 |
|---|
| 2014 |
| 02/28 | 941 | 953 | 941 | 941 | -1.47% | 5,000 | 186億1298万 | -5.52% | 7.47 | 0.74 |
| 02/27 | 955 | 955 | 955 | 955 | 0% | 3,000 | 188億8990万 | -4.4% | 7.58 | 0.75 |
| 02/26 | 965 | 965 | 950 | 955 | -3.14% | 12,000 | 188億8990万 | -4.79% | 7.58 | 0.75 |
| 02/25 | 999 | 999 | 986 | 986 | -1.3% | 4,000 | 195億308万 | -1.79% | 7.83 | 0.78 |
| 02/24 | 997 | 999 | 994 | 999 | +0.81% | 7,000 | 197億6022万 | -0.4% | 7.93 | 0.79 |
| 02/21 | 1,000 | 1,000 | 991 | 991 | -2.08% | 7,000 | 196億198万 | -0.9% | 7.87 | 0.78 |
| 02/20 | 1,000 | 1,012 | 1,000 | 1,012 | -0.39% | 36,000 | 200億1736万 | +1.4% | 8.04 | 0.8 |
| 02/19 | 1,016 | 1,016 | 1,016 | 1,016 | 0% | 1,000 | 200億9648万 | +2.11% | 8.07 | 0.8 |
| 02/18 | 1,016 | 1,016 | 1,015 | 1,016 | +1.6% | 6,000 | 200億9648万 | +2.42% | 8.07 | 0.8 |
| 02/17 | 994 | 1,000 | 990 | 1,000 | +0.2% | 6,000 | 197億8000万 | +1.21% | 7.94 | 0.79 |
| 02/14 | 1,015 | 1,015 | 983 | 998 | -1.96% | 9,000 | 197億4044万 | +1.32% | 7.93 | 0.79 |
| 02/12 | 1,018 | 1,018 | 1,018 | 1,018 | 0% | 2,000 | 201億3604万 | +3.67% | 8.09 | 0.8 |
| 02/10 | 999 | 1,018 | 999 | 1,018 | +1.9% | 8,000 | 201億3604万 | +4.2% | 8.09 | 0.8 |
| 02/06 | 980 | 999 | 980 | 999 | +3.42% | 3,000 | 197億6022万 | +2.78% | 7.93 | 0.79 |
| 02/05 | 965 | 979 | 965 | 966 | -1.43% | 6,000 | 191億748万 | -0.21% | 7.67 | 0.76 |
| 02/04 | 967 | 980 | 952 | 980 | -1.51% | 14,000 | 193億8440万 | +1.66% | 7.78 | 0.77 |
| 02/03 | 1,000 | 1,000 | 985 | 995 | -0.5% | 9,000 | 196億8110万 | +3.65% | 7.9 | 0.78 |
| 01/31 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 3,000 | 197億8000万 | +4.71% | 7.94 | 0.79 |
| 01/30 | 1,000 | 1,000 | 1,000 | 1,000 | -0.6% | 2,000 | 197億8000万 | +5.26% | 7.94 | 0.79 |
| 01/29 | 1,010 | 1,010 | 990 | 1,006 | -0.69% | 10,000 | 198億9868万 | +6.46% | 7.99 | 0.79 |
| 01/28 | 973 | 1,013 | 973 | 1,013 | +4.22% | 12,000 | 200億3714万 | +7.77% | 8.05 | 0.8 |
| 01/27 | 985 | 985 | 972 | 972 | -4.24% | 7,000 | 192億2616万 | +3.96% | 7.72 | 0.76 |
| 01/24 | 1,024 | 1,030 | 1,015 | 1,015 | +0.1% | 12,000 | 200億7670万 | +9.02% | 8.06 | 0.8 |
| 01/23 | 1,013 | 1,034 | 1,013 | 1,014 | -2.03% | 5,000 | 200億5692万 | +9.62% | 8.05 | 0.8 |
| 01/22 | 1,020 | 1,035 | 1,014 | 1,035 | +0.98% | 5,000 | 204億7230万 | +12.62% | 8.22 | 0.81 |
| 01/21 | 1,039 | 1,044 | 1,025 | 1,025 | -1.35% | 10,000 | 202億7450万 | +12.27% | 8.14 | 0.81 |
| 01/20 | 1,020 | 1,045 | 1,001 | 1,039 | +5.48% | 22,000 | 205億5142万 | +14.55% | 8.25 | 0.82 |
| 01/17 | 955 | 985 | 955 | 985 | +3.14% | 8,000 | 194億8330万 | +9.32% | 7.82 | 0.77 |
| 01/16 | 954 | 1,000 | 954 | 955 | +1.7% | 13,000 | 188億8990万 | +6.47% | 7.58 | 0.75 |
| 01/15 | 949 | 949 | 939 | 939 | +0.21% | 3,000 | 185億7342万 | +5.03% | 7.46 | 0.74 |
| 01/14 | 937 | 937 | 937 | 937 | 0% | 7,000 | 185億3386万 | +5.04% | 7.44 | 0.74 |
| 01/10 | 925 | 937 | 925 | 937 | +1.19% | 2,000 | 185億3386万 | +5.28% | 7.44 | 0.74 |
| 01/09 | 926 | 926 | 926 | 926 | +0.43% | 1,000 | 183億1628万 | +4.4% | 7.35 | 0.73 |
| 01/08 | 920 | 926 | 920 | 922 | -0.54% | 5,000 | 182億3716万 | +4.06% | 7.32 | 0.73 |
| 01/07 | 928 | 928 | 916 | 927 | +0.87% | 8,000 | 183億3606万 | +4.86% | 7.36 | 0.73 |
| 01/06 | 905 | 935 | 905 | 919 | +1.43% | 11,000 | 181億7782万 | +4.2% | 7.3 | 0.72 |
| 2013 |
| 12/30 | 901 | 907 | 901 | 906 | +0.67% | 3,000 | 179億2068万 | +2.84% | 7.2 | 0.71 |
| 12/27 | 891 | 900 | 890 | 900 | +1.47% | 7,000 | 178億200万 | +2.27% | 7.15 | 0.71 |
| 12/26 | 870 | 887 | 870 | 887 | +1.95% | 10,000 | 175億4486万 | +0.91% | 7.04 | 0.7 |
| 12/25 | 869 | 870 | 867 | 870 | +0.12% | 26,000 | 172億860万 | -0.91% | 6.91 | 0.68 |
| 12/24 | 872 | 873 | 868 | 869 | -0.34% | 25,000 | 171億8882万 | -1.14% | 6.9 | 0.68 |
| 12/20 | 873 | 873 | 870 | 872 | -0.91% | 8,000 | 172億4816万 | -0.8% | 6.93 | 0.69 |
| 12/19 | 876 | 880 | 874 | 880 | +0.34% | 11,000 | 174億640万 | +0.11% | 6.99 | 0.69 |
| 12/18 | 879 | 879 | 877 | 877 | -0.34% | 3,000 | 173億4706万 | -0.23% | 6.97 | 0.69 |
| 12/17 | 880 | 880 | 880 | 880 | 0% | 2,000 | 174億640万 | +0.11% | 6.99 | 0.69 |
| 12/16 | 870 | 880 | 870 | 880 | +0.92% | 8,000 | 174億640万 | +0.11% | 6.99 | 0.69 |
| 12/13 | 878 | 879 | 872 | 872 | +0.23% | 12,000 | 172億4816万 | -0.68% | 6.93 | 0.69 |
| 12/12 | 873 | 875 | 870 | 870 | -0.23% | 8,000 | 172億860万 | -0.91% | 6.91 | 0.68 |
| 12/11 | 876 | 878 | 872 | 872 | -0.46% | 5,000 | 172億4816万 | -0.68% | 6.93 | 0.69 |
| 12/10 | 876 | 876 | 876 | 876 | -0.57% | 2,000 | 173億2728万 | -0.23% | 6.96 | 0.69 |
| 12/09 | 882 | 882 | 881 | 881 | -0.34% | 2,000 | 174億2618万 | +0.34% | 7 | 0.69 |
| 12/06 | 880 | 884 | 880 | 884 | 0% | 5,000 | 174億8552万 | +0.68% | 7.02 | 0.7 |
| 12/04 | 884 | 884 | 884 | 884 | +0.34% | 2,000 | 174億8552万 | +0.57% | 7.02 | 0.7 |
| 12/03 | 885 | 885 | 880 | 881 | -0.45% | 5,000 | 174億2618万 | +0.23% | 7 | 0.69 |
| 12/02 | 885 | 885 | 884 | 885 | 0% | 7,000 | 175億530万 | +0.68% | 7.03 | 0.7 |
| 11/29 | 887 | 888 | 885 | 885 | +0.57% | 3,000 | 175億530万 | +0.68% | 7.03 | 0.7 |
| 11/28 | 885 | 888 | 880 | 880 | -0.56% | 5,000 | 174億640万 | +0.11% | 6.99 | 0.69 |
| 11/27 | 883 | 885 | 883 | 885 | +0.34% | 3,000 | 175億530万 | +0.68% | 7.03 | 0.7 |
| 11/26 | 883 | 883 | 882 | 882 | +0.11% | 2,000 | 174億4596万 | +0.34% | 7.01 | 0.69 |
| 11/25 | 888 | 888 | 881 | 881 | 0% | 12,000 | 174億2618万 | +0.34% | 7 | 0.69 |
| 11/22 | 881 | 881 | 876 | 881 | 0% | 8,000 | 174億2618万 | +0.23% | 7 | 0.69 |
| 11/21 | 881 | 881 | 881 | 881 | +0.11% | 2,000 | 174億2618万 | +0.23% | 7 | 0.69 |
| 11/20 | 870 | 880 | 870 | 880 | +0.92% | 6,000 | 174億640万 | 0% | 6.99 | 0.69 |
| 11/19 | 891 | 891 | 872 | 872 | -2.13% | 2,000 | 172億4816万 | -1.02% | 6.93 | 0.69 |
| 11/18 | 875 | 891 | 875 | 891 | +2.41% | 4,000 | 176億2398万 | +0.91% | 7.08 | 0.7 |
| 11/15 | 874 | 874 | 870 | 870 | 0% | 2,000 | 172億860万 | -1.47% | 6.91 | 0.68 |
| 11/14 | 870 | 870 | 870 | 870 | 0% | 1,000 | 172億860万 | -1.58% | 6.91 | 0.68 |
| 11/13 | 874 | 879 | 870 | 870 | -1.14% | 6,000 | 172億860万 | -1.69% | 6.91 | 0.68 |
| 11/12 | 878 | 880 | 878 | 880 | +1.15% | 4,000 | 174億640万 | -0.79% | 6.99 | 0.69 |
| 11/11 | 871 | 871 | 870 | 870 | -0.23% | 2,000 | 172億860万 | -2.03% | 6.91 | 0.68 |
| 11/08 | 874 | 874 | 872 | 872 | -0.23% | 5,000 | 172億4816万 | -2.02% | 6.93 | 0.69 |
| 11/07 | 884 | 891 | 874 | 874 | +0.11% | 5,000 | 172億8772万 | -2.02% | 6.94 | 0.69 |
| 11/06 | 873 | 873 | 873 | 873 | 0% | 4,000 | 172億6794万 | -2.24% | 6.93 | 0.69 |
| 11/05 | 882 | 882 | 873 | 873 | +0.34% | 2,000 | 172億6794万 | -2.46% | 6.93 | 0.69 |
| 11/01 | 880 | 880 | 870 | 870 | -1.02% | 9,000 | 172億860万 | -2.9% | 6.91 | 0.68 |
| 10/31 | 879 | 889 | 879 | 879 | -1.68% | 11,000 | 173億8662万 | -2.12% | 6.98 | 0.69 |
| 10/30 | 881 | 894 | 881 | 894 | +0.45% | 3,000 | 176億8332万 | -0.45% | 7.1 | 0.7 |
| 10/29 | 893 | 893 | 881 | 890 | -0.11% | 3,000 | 176億420万 | -0.89% | 7.07 | 0.7 |
| 10/28 | 891 | 891 | 891 | 891 | +0.91% | 2,000 | 176億2398万 | -0.89% | 7.08 | 0.7 |
| 10/25 | 895 | 895 | 883 | 883 | +0.91% | 10,000 | 174億6574万 | -1.89% | 7.01 | 0.69 |
| 10/24 | 889 | 889 | 875 | 875 | -1.35% | 8,000 | 173億750万 | -2.89% | 6.95 | 0.69 |
| 10/23 | 875 | 887 | 875 | 887 | +0.91% | 4,000 | 175億4486万 | -1.66% | 7.04 | 0.7 |
| 10/22 | 876 | 879 | 876 | 879 | +1.5% | 4,000 | 173億8662万 | -2.44% | 6.98 | 0.69 |
| 10/21 | 875 | 876 | 866 | 866 | -3.24% | 22,000 | 171億2948万 | -3.88% | 6.88 | 0.68 |
| 10/18 | 898 | 900 | 895 | 895 | -0.33% | 5,000 | 177億310万 | -0.67% | 7.11 | 0.7 |
| 10/17 | 898 | 898 | 898 | 898 | 0% | 2,000 | 177億6244万 | -0.22% | 7.13 | 0.71 |
| 10/16 | 898 | 898 | 898 | 898 | -0.77% | 2,000 | 177億6244万 | -0.11% | 7.13 | 0.71 |
| 10/15 | 858 | 905 | 852 | 905 | -1.42% | 34,000 | 179億90万 | +0.78% | 7.19 | 0.71 |
| 10/11 | 905 | 918 | 904 | 918 | +1.44% | 10,000 | 181億5804万 | +2.34% | 7.29 | 0.72 |
| 10/10 | 901 | 905 | 901 | 905 | +1.69% | 9,000 | 179億90万 | +1.23% | 7.19 | 0.71 |
| 10/09 | 902 | 905 | 890 | 890 | -1.33% | 9,000 | 176億420万 | -0.22% | 7.07 | 0.7 |
| 10/08 | 910 | 910 | 902 | 902 | -0.88% | 9,000 | 178億4156万 | +1.23% | 7.16 | 0.71 |
| 10/07 | 907 | 910 | 905 | 910 | 0% | 17,000 | 179億9980万 | +2.36% | 7.23 | 0.72 |
| 10/04 | 914 | 914 | 905 | 910 | -0.55% | 8,000 | 179億9980万 | +2.71% | 7.23 | 0.72 |
| 10/03 | 919 | 919 | 915 | 915 | -0.44% | 5,000 | 180億9870万 | +3.62% | 7.27 | 0.72 |
| 10/02 | 906 | 919 | 906 | 919 | +1.88% | 4,000 | 181億7782万 | +4.31% | 7.3 | 0.72 |
| 10/01 | 909 | 918 | 902 | 902 | -0.77% | 13,000 | 178億4156万 | +2.62% | 7.16 | 0.71 |
| 09/30 | 910 | 918 | 909 | 909 | -1.2% | 6,000 | 179億8002万 | +3.53% | 7.22 | 0.72 |
| 09/27 | 906 | 920 | 906 | 920 | +2.45% | 26,000 | 181億9760万 | +4.9% | 7.31 | 0.72 |
| 09/26 | 900 | 900 | 898 | 898 | +1.35% | 9,000 | 177億6244万 | +2.63% | 7.13 | 0.71 |
