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 | 592 | 595 | 592 | 595 | +0.51% | 800 | 85億1445万 | -3.88% | 16.53 | 0.42 |
| 03/28 | 600 | 600 | 592 | 592 | -1.33% | 200 | 84億7152万 | -4.67% | 16.44 | 0.42 |
| 03/27 | 599 | 600 | 578 | 600 | -3.23% | 2,800 | 85億8600万 | -3.54% | 16.67 | 0.43 |
| 03/26 | 605 | 620 | 596 | 620 | +0.81% | 2,400 | 88億7220万 | -0.64% | 17.22 | 0.44 |
| 03/25 | 608 | 615 | 608 | 615 | +2.16% | 2,600 | 88億65万 | -1.28% | 17.08 | 0.44 |
| 03/24 | 590 | 603 | 590 | 602 | +2.56% | 1,600 | 86億1462万 | -3.37% | 16.72 | 0.43 |
| 03/20 | 615 | 615 | 585 | 587 | -4.55% | 4,400 | 83億9997万 | -6.08% | 16.31 | 0.42 |
| 03/19 | 615 | 615 | 615 | 615 | +0.16% | 200 | 88億65万 | -1.91% | 17.08 | 0.44 |
| 03/18 | 615 | 615 | 614 | 614 | -0.16% | 600 | 87億8634万 | -2.23% | 17.06 | 0.44 |
| 03/17 | 625 | 626 | 615 | 615 | -1.6% | 1,400 | 88億65万 | -2.07% | 17.08 | 0.44 |
| 03/14 | 635 | 635 | 625 | 625 | -1.26% | 200 | 89億4375万 | -0.48% | 17.36 | 0.44 |
| 03/13 | 623 | 633 | 623 | 633 | +1.28% | 400 | 90億5823万 | +0.8% | 17.58 | 0.45 |
| 03/12 | 628 | 628 | 625 | 625 | -2.04% | 1,400 | 89億4375万 | -0.48% | 17.36 | 0.44 |
| 03/11 | 639 | 640 | 638 | 638 | -0.31% | 6,400 | 91億2978万 | +1.59% | 17.72 | 0.45 |
| 03/10 | 640 | 640 | 640 | 640 | +1.11% | 3,100 | 91億5840万 | +2.07% | 17.78 | 0.45 |
| 03/07 | 630 | 633 | 630 | 633 | +0.48% | 1,300 | 90億5823万 | +0.96% | 17.58 | 0.45 |
| 03/06 | 621 | 630 | 620 | 630 | +0.64% | 600 | 90億1530万 | +0.32% | 17.5 | 0.45 |
| 03/05 | 631 | 631 | 621 | 626 | -0.48% | 4,600 | 89億5806万 | -0.32% | 17.39 | 0.44 |
| 03/04 | 629 | 629 | 629 | 629 | -0.32% | 300 | 90億99万 | +0.32% | 17.47 | 0.45 |
| 03/03 | 630 | 631 | 620 | 631 | +1.45% | 2,900 | 90億2961万 | +0.64% | 17.53 | 0.45 |
| 02/28 | 623 | 624 | 622 | 622 | +1.14% | 400 | 89億82万 | -0.8% | 17.28 | 0.44 |
| 02/27 | 615 | 615 | 615 | 615 | -1.44% | 1,400 | 88億65万 | -2.07% | 17.08 | 0.44 |
| 02/26 | 624 | 624 | 624 | 624 | -0.16% | 100 | 89億2944万 | -0.79% | 17.33 | 0.44 |
| 02/24 | 625 | 625 | 625 | 625 | -0.64% | 1,700 | 89億4375万 | -0.64% | 17.36 | 0.44 |
| 02/21 | 630 | 630 | 620 | 629 | -0.16% | 1,400 | 90億99万 | -0.16% | 17.47 | 0.45 |
| 02/20 | 633 | 633 | 630 | 630 | -0.32% | 3,000 | 90億1530万 | 0% | 17.5 | 0.45 |
| 02/19 | 633 | 633 | 632 | 632 | -0.16% | 500 | 90億4392万 | +0.48% | 17.56 | 0.45 |
| 02/18 | 633 | 633 | 633 | 633 | +3.26% | 100 | 90億5823万 | +0.8% | 17.58 | 0.45 |
| 02/17 | 616 | 620 | 610 | 613 | -1.13% | 6,800 | 87億7203万 | -2.23% | 17.03 | 0.44 |
| 02/14 | 638 | 638 | 620 | 620 | -2.97% | 2,500 | 88億7220万 | -1.12% | 17.22 | 0.44 |
| 02/13 | 635 | 639 | 635 | 639 | 0% | 4,400 | 91億4409万 | +2.08% | 17.75 | 0.45 |
| 02/12 | 639 | 640 | 639 | 639 | +1.59% | 3,100 | 91億4409万 | +2.4% | 17.75 | 0.45 |
| 02/10 | 629 | 629 | 629 | 629 | +1.62% | 1,200 | 90億99万 | +1.13% | 17.47 | 0.45 |
| 02/07 | 619 | 639 | 619 | 619 | +0.16% | 2,800 | 88億5789万 | -0.16% | 17.19 | 0.44 |
| 02/06 | 625 | 625 | 605 | 618 | -0.32% | 1,000 | 88億4358万 | 0% | 17.17 | 0.44 |
| 02/05 | 635 | 635 | 620 | 620 | -3.13% | 2,000 | 88億7220万 | +0.49% | 17.22 | 0.44 |
| 02/04 | 580 | 640 | 575 | 640 | +2.4% | 5,400 | 91億5840万 | +4.23% | 17.78 | 0.45 |
| 02/03 | 626 | 640 | 625 | 625 | -0.16% | 1,800 | 89億4375万 | +2.12% | 17.36 | 0.44 |
| 01/31 | 625 | 626 | 625 | 626 | -1.42% | 200 | 89億5806万 | +2.62% | 17.39 | 0.44 |
| 01/30 | 645 | 645 | 635 | 635 | -2.16% | 1,200 | 90億8685万 | +4.27% | 17.64 | 0.45 |
| 01/29 | 624 | 649 | 624 | 649 | +4.01% | 8,600 | 92億8719万 | +6.74% | 18.03 | 0.46 |
| 01/28 | 619 | 625 | 619 | 624 | +0.65% | 2,300 | 89億2944万 | +2.8% | 17.33 | 0.44 |
| 01/27 | 595 | 620 | 595 | 620 | -0.8% | 2,700 | 88億7220万 | +2.31% | 17.22 | 0.44 |
| 01/24 | 625 | 632 | 625 | 625 | -1.26% | 2,800 | 89億4375万 | +3.14% | 17.36 | 0.44 |
| 01/23 | 630 | 634 | 628 | 633 | +0.32% | 3,200 | 90億5823万 | +4.63% | 17.58 | 0.45 |
| 01/22 | 631 | 634 | 630 | 631 | -1.25% | 2,500 | 90億2961万 | +4.47% | 17.53 | 0.45 |
| 01/21 | 641 | 641 | 631 | 639 | +1.27% | 2,700 | 91億4409万 | +5.97% | 17.75 | 0.45 |
| 01/20 | 630 | 631 | 630 | 631 | -1.41% | 4,200 | 90億2961万 | +4.99% | 17.53 | 0.45 |
| 01/17 | 634 | 649 | 633 | 640 | +0.79% | 3,700 | 91億5840万 | +6.67% | 17.78 | 0.45 |
| 01/16 | 615 | 635 | 615 | 635 | +3.25% | 8,400 | 90億8685万 | +6.19% | 17.64 | 0.45 |
| 01/15 | 602 | 616 | 602 | 615 | +2.16% | 3,900 | 88億65万 | +3.19% | 17.08 | 0.44 |
| 01/14 | 605 | 605 | 600 | 602 | -0.99% | 1,600 | 86億1462万 | +1.18% | 16.72 | 0.43 |
| 01/10 | 601 | 608 | 601 | 608 | -0.49% | 2,000 | 87億48万 | +2.36% | 16.89 | 0.43 |
| 01/09 | 611 | 611 | 611 | 611 | +1.66% | 3,000 | 87億4341万 | +2.86% | 16.97 | 0.43 |
| 01/08 | 592 | 605 | 592 | 601 | +1.52% | 5,900 | 86億31万 | +1.35% | 16.69 | 0.43 |
| 01/07 | 588 | 592 | 584 | 592 | +0.68% | 2,900 | 84億7152万 | -0.17% | 16.44 | 0.42 |
| 01/06 | 592 | 592 | 588 | 588 | +1.03% | 800 | 84億1428万 | -0.84% | 16.33 | 0.42 |
| 2013 |
| 12/30 | 572 | 595 | 571 | 582 | +1.75% | 8,400 | 83億2842万 | -1.85% | 16.17 | 0.41 |
| 12/27 | 571 | 572 | 568 | 572 | +0.35% | 2,200 | 81億8532万 | -3.7% | 15.89 | 0.41 |
| 12/26 | 560 | 574 | 560 | 570 | +1.79% | 3,500 | 81億5670万 | -4.04% | 15.83 | 0.4 |
| 12/25 | 575 | 576 | 558 | 560 | -2.61% | 33,000 | 80億1360万 | -5.88% | 15.56 | 0.4 |
| 12/24 | 588 | 598 | 575 | 575 | -2.21% | 16,600 | 82億2825万 | -3.69% | 15.97 | 0.41 |
| 12/20 | 600 | 601 | 588 | 588 | -2% | 14,500 | 84億1428万 | -1.67% | 16.33 | 0.42 |
| 12/19 | 602 | 608 | 600 | 600 | -0.99% | 12,200 | 85億8600万 | +0.17% | 16.67 | 0.43 |
| 12/18 | 615 | 615 | 601 | 606 | -1.46% | 5,600 | 86億7186万 | +1.17% | 16.83 | 0.43 |
| 12/17 | 617 | 618 | 603 | 615 | -0.32% | 11,700 | 88億65万 | +2.84% | 17.08 | 0.44 |
| 12/16 | 614 | 617 | 614 | 617 | +0.49% | 23,200 | 88億2927万 | +3.35% | 17.14 | 0.44 |
| 12/13 | 608 | 614 | 604 | 614 | +0.99% | 9,600 | 87億8634万 | +2.85% | 17.06 | 0.44 |
| 12/12 | 600 | 608 | 600 | 608 | +1.33% | 4,500 | 87億48万 | +2.01% | 16.89 | 0.43 |
| 12/11 | 602 | 603 | 600 | 600 | +0.33% | 4,300 | 85億8600万 | +0.5% | 16.67 | 0.43 |
| 12/10 | 597 | 602 | 595 | 598 | +0.17% | 3,700 | 85億5738万 | +0.17% | 16.61 | 0.42 |
| 12/09 | 599 | 600 | 597 | 597 | +0.34% | 6,800 | 85億4307万 | -0.17% | 16.58 | 0.42 |
| 12/06 | 593 | 596 | 592 | 595 | +0.51% | 3,500 | 85億1445万 | -0.67% | 16.53 | 0.42 |
| 12/05 | 592 | 596 | 590 | 592 | 0% | 6,500 | 84億7152万 | -1.5% | 16.44 | 0.42 |
| 12/04 | 591 | 593 | 591 | 592 | +0.34% | 2,500 | 84億7152万 | -1.82% | 16.44 | 0.42 |
| 12/03 | 590 | 593 | 589 | 590 | 0% | 5,500 | 84億4290万 | -2.48% | 16.39 | 0.42 |
| 12/02 | 592 | 593 | 590 | 590 | -0.34% | 3,800 | 84億4290万 | -2.64% | 16.39 | 0.42 |
| 11/29 | 592 | 595 | 591 | 592 | -0.67% | 4,400 | 84億7152万 | -2.63% | 16.44 | 0.42 |
| 11/28 | 595 | 599 | 595 | 596 | -0.67% | 800 | 85億2876万 | -2.3% | 16.56 | 0.42 |
| 11/27 | 595 | 600 | 593 | 600 | +0.84% | 5,200 | 85億8600万 | -1.96% | 16.67 | 0.43 |
| 11/26 | 594 | 596 | 594 | 595 | +0.34% | 5,200 | 85億1445万 | -3.09% | 16.53 | 0.42 |
| 11/25 | 591 | 597 | 591 | 593 | +0.34% | 3,100 | 84億8583万 | -3.58% | 16.47 | 0.42 |
| 11/22 | 593 | 593 | 589 | 591 | +0.51% | 3,900 | 84億5721万 | -4.21% | 16.42 | 0.42 |
| 11/21 | 595 | 595 | 585 | 588 | -1.18% | 18,700 | 84億1428万 | -5.01% | 16.33 | 0.42 |
| 11/20 | 597 | 597 | 595 | 595 | -0.83% | 1,800 | 85億1445万 | -4.19% | 16.53 | 0.42 |
| 11/19 | 600 | 608 | 597 | 600 | 0% | 4,800 | 85億8600万 | -3.69% | 16.67 | 0.43 |
| 11/18 | 602 | 602 | 597 | 600 | -0.99% | 3,100 | 85億8600万 | -4% | 16.67 | 0.43 |
| 11/15 | 599 | 610 | 599 | 606 | +1.17% | 4,900 | 86億7186万 | -3.19% | 16.83 | 0.43 |
| 11/14 | 594 | 599 | 593 | 599 | +0.84% | 2,900 | 85億7169万 | -4.62% | 16.64 | 0.43 |
| 11/13 | 592 | 596 | 592 | 594 | +0.34% | 3,900 | 85億14万 | -5.71% | 16.5 | 0.42 |
| 11/12 | 594 | 595 | 590 | 592 | -1% | 5,800 | 84億7152万 | -6.33% | 16.44 | 0.42 |
| 11/11 | 606 | 608 | 598 | 598 | -1.64% | 9,600 | 85億5738万 | -5.68% | 16.61 | 0.42 |
| 11/08 | 613 | 613 | 608 | 608 | -0.82% | 5,200 | 87億48万 | -4.55% | 16.89 | 0.43 |
| 11/07 | 613 | 613 | 610 | 613 | +0.82% | 1,800 | 87億7203万 | -4.07% | 17.03 | 0.44 |
| 11/06 | 611 | 611 | 607 | 608 | -1.14% | 2,000 | 87億48万 | -5.15% | 16.89 | 0.43 |
| 11/05 | 612 | 618 | 609 | 615 | -2.69% | 13,100 | 88億65万 | -4.21% | 17.08 | 0.44 |
| 11/01 | 640 | 643 | 626 | 632 | -1.25% | 10,700 | 90億4392万 | -1.86% | 17.56 | 0.45 |
| 10/31 | 640 | 640 | 638 | 640 | -0.16% | 500 | 91億5840万 | -0.78% | 17.78 | 0.45 |
| 10/30 | 637 | 641 | 637 | 641 | +0.63% | 1,100 | 91億7271万 | -0.77% | 17.81 | 0.45 |
| 10/29 | 638 | 640 | 637 | 637 | -0.16% | 4,600 | 91億1547万 | -1.55% | 17.69 | 0.45 |
