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 | 617 | 619 | 608 | 614 | 0% | 48,100 | 132億7394万 | 0% | 5.99 | 0.93 |
| 03/28 | 608 | 620 | 608 | 614 | 0% | 35,800 | 132億7394万 | 0% | 5.99 | 0.93 |
| 03/27 | 600 | 616 | 600 | 614 | 0% | 49,200 | 132億7394万 | 0% | 5.99 | 0.93 |
| 03/26 | 628 | 629 | 611 | 614 | +2.33% | 222,400 | 132億7394万 | +0.16% | 5.99 | 0.93 |
| 03/25 | 600 | 602 | 590 | 600 | 0% | 71,200 | 129億7128万 | -2.12% | 5.85 | 0.91 |
| 03/24 | 599 | 606 | 592 | 600 | +0.17% | 102,000 | 129億6648万 | -2.28% | 5.85 | 0.91 |
| 03/20 | 611 | 611 | 589 | 599 | -1.8% | 99,700 | 129億4486万 | -2.44% | 5.84 | 0.9 |
| 03/19 | 608 | 616 | 606 | 610 | -0.16% | 42,400 | 131億8258万 | -0.81% | 5.94 | 0.92 |
| 03/18 | 607 | 614 | 601 | 611 | +1.66% | 42,900 | 132億419万 | -0.81% | 5.95 | 0.92 |
| 03/17 | 610 | 610 | 596 | 601 | -1.15% | 89,600 | 129億8809万 | -2.44% | 5.86 | 0.91 |
| 03/14 | 617 | 625 | 604 | 608 | -2.25% | 99,200 | 131億3936万 | -1.46% | 5.93 | 0.92 |
| 03/13 | 618 | 622 | 618 | 622 | +0.48% | 18,300 | 134億4191万 | +0.81% | 6.06 | 0.94 |
| 03/12 | 617 | 621 | 614 | 619 | -0.64% | 42,600 | 133億7708万 | +0.49% | 6.03 | 0.93 |
| 03/11 | 620 | 626 | 620 | 623 | -0.16% | 41,400 | 134億6352万 | +1.3% | 6.07 | 0.94 |
| 03/10 | 620 | 627 | 619 | 624 | +0.65% | 30,000 | 134億8513万 | +1.63% | 6.08 | 0.94 |
| 03/07 | 619 | 622 | 612 | 620 | +0.49% | 43,200 | 133億9869万 | +0.98% | 6.04 | 0.94 |
| 03/06 | 616 | 625 | 614 | 617 | -0.48% | 29,300 | 133億3386万 | +0.49% | 6.01 | 0.93 |
| 03/05 | 616 | 623 | 612 | 620 | +1.31% | 50,000 | 133億9869万 | +0.81% | 6.04 | 0.94 |
| 03/04 | 613 | 617 | 610 | 612 | -1.13% | 36,400 | 132億2580万 | -0.65% | 5.96 | 0.92 |
| 03/03 | 615 | 624 | 612 | 619 | +0.98% | 43,100 | 133億7708万 | +0.32% | 6.03 | 0.93 |
| 02/28 | 620 | 625 | 613 | 613 | -0.65% | 64,400 | 132億4742万 | -0.81% | 5.97 | 0.93 |
| 02/27 | 610 | 618 | 610 | 617 | -0.16% | 43,800 | 133億3386万 | -0.48% | 6.01 | 0.93 |
| 02/26 | 620 | 621 | 612 | 618 | -1.12% | 47,200 | 133億5547万 | -0.64% | 6.02 | 0.93 |
| 02/25 | 617 | 627 | 617 | 625 | +1.13% | 53,000 | 135億675万 | +0.16% | 6.09 | 0.94 |
| 02/24 | 616 | 629 | 614 | 618 | +1.15% | 49,400 | 133億5547万 | -1.28% | 6.02 | 0.93 |
| 02/21 | 610 | 614 | 605 | 611 | +1.33% | 51,300 | 132億419万 | -2.55% | 5.95 | 0.92 |
| 02/20 | 612 | 612 | 601 | 603 | -1.47% | 45,300 | 130億3131万 | -4.13% | 5.88 | 0.91 |
| 02/19 | 614 | 617 | 609 | 612 | -0.33% | 24,200 | 132億2580万 | -3.16% | 5.96 | 0.92 |
| 02/18 | 614 | 616 | 608 | 614 | +0.82% | 31,300 | 132億6903万 | -3.15% | 5.98 | 0.93 |
| 02/17 | 613 | 613 | 598 | 609 | +0.5% | 59,000 | 131億6097万 | -4.4% | 5.93 | 0.92 |
| 02/14 | 627 | 628 | 601 | 606 | -1.78% | 117,000 | 130億9614万 | -5.16% | 5.91 | 0.92 |
| 02/13 | 639 | 639 | 616 | 617 | -3.14% | 68,900 | 133億3386万 | -3.89% | 6.01 | 0.93 |
| 02/12 | 635 | 643 | 632 | 637 | +1.76% | 93,100 | 137億6607万 | -1.09% | 6.21 | 0.96 |
| 02/10 | 619 | 629 | 619 | 626 | +1.79% | 67,500 | 135億2836万 | -2.95% | 6.1 | 0.95 |
| 02/07 | 615 | 623 | 613 | 615 | +0.99% | 40,800 | 132億9064万 | -4.95% | 5.99 | 0.93 |
| 02/06 | 595 | 612 | 595 | 609 | +2.7% | 39,400 | 131億6097万 | -6.16% | 5.93 | 0.92 |
| 02/05 | 600 | 607 | 584 | 593 | +0.51% | 68,400 | 128億1520万 | -8.63% | 5.78 | 0.9 |
| 02/04 | 580 | 599 | 567 | 590 | -2.32% | 211,000 | 127億5037万 | -9.23% | 5.75 | 0.89 |
| 02/03 | 611 | 616 | 604 | 604 | -2.58% | 133,500 | 130億5292万 | -7.22% | 5.89 | 0.91 |
| 01/31 | 637 | 640 | 611 | 620 | -0.8% | 168,600 | 133億9869万 | -4.76% | 6.04 | 0.94 |
| 01/30 | 642 | 642 | 622 | 625 | -3.55% | 119,300 | 135億675万 | -3.85% | 6.09 | 0.94 |
| 01/29 | 654 | 655 | 645 | 648 | +2.21% | 56,300 | 140億379万 | -0.15% | 6.32 | 0.98 |
| 01/28 | 632 | 643 | 632 | 634 | +0.63% | 75,500 | 137億124万 | -2.01% | 6.18 | 0.96 |
| 01/27 | 632 | 639 | 625 | 630 | -3.96% | 185,200 | 136億1480万 | -2.48% | 6.14 | 0.95 |
| 01/24 | 655 | 664 | 649 | 656 | -0.91% | 130,400 | 141億7668万 | +1.71% | 6.39 | 0.99 |
| 01/23 | 674 | 674 | 659 | 662 | -2.07% | 93,800 | 143億634万 | +2.95% | 6.45 | 1 |
| 01/22 | 670 | 678 | 664 | 676 | +1.35% | 114,900 | 146億890万 | +5.46% | 6.59 | 1.02 |
| 01/21 | 670 | 670 | 662 | 667 | 0% | 67,700 | 144億1440万 | +4.22% | 6.5 | 1.01 |
| 01/20 | 660 | 670 | 659 | 667 | +1.68% | 72,700 | 144億1440万 | +4.55% | 6.5 | 1.01 |
| 01/17 | 660 | 662 | 655 | 656 | -0.61% | 58,900 | 141億7668万 | +3.14% | 6.39 | 0.99 |
| 01/16 | 665 | 668 | 659 | 660 | -0.75% | 82,100 | 142億6312万 | +4.1% | 6.43 | 1 |
| 01/15 | 672 | 674 | 660 | 665 | -0.89% | 78,600 | 143億7118万 | +5.39% | 6.48 | 1 |
| 01/14 | 672 | 673 | 667 | 671 | -0.15% | 92,600 | 145億84万 | +6.68% | 6.54 | 1.01 |
| 01/10 | 666 | 675 | 666 | 672 | -0.59% | 142,000 | 145億2245万 | +7.01% | 6.55 | 1.01 |
| 01/09 | 670 | 682 | 665 | 676 | +1.2% | 166,700 | 146億890万 | +7.81% | 6.59 | 1.02 |
| 01/08 | 666 | 670 | 660 | 668 | +0.6% | 100,900 | 144億3601万 | +6.71% | 6.51 | 1.01 |
| 01/07 | 678 | 678 | 661 | 664 | -1.78% | 160,100 | 143億4957万 | +6.07% | 6.47 | 1 |
| 01/06 | 681 | 682 | 670 | 676 | -0.15% | 191,500 | 146億890万 | +7.99% | 6.59 | 1.02 |
| 01/01 | 株式分割 1→4 |
| 2013 |
| 12/30 | 666 | 679 | 665 | 677 | +3.36% | 304,200 | 146億3051万 | +7.97% | 6.6 | 1.02 |
| 12/27 | 648 | 655 | 631 | 655 | +5.31% | 327,100 | 141億5507万 | +4.3% | 6.38 | 0.99 |
| 12/26 | 622 | 629 | 614 | 622 | +1.59% | 142,300 | 525億7343万 | -1.27% | 23.71 | 3.67 |
| 12/25 | 604 | 613 | 602 | 612 | +1.53% | 194,800 | 129億3733万 | -3.28% | 5.83 | 0.9 |
| 12/24 | 603 | 605 | 601 | 603 | +0.25% | 118,400 | 127億4187万 | -5.34% | 5.75 | 0.89 |
| 12/20 | 601 | 606 | 601 | 602 | -0.7% | 224,400 | 127億1017万 | -6.16% | 5.73 | 0.89 |
| 12/19 | 606 | 608 | 602 | 606 | +0.21% | 200,800 | 127億9998万 | -6.09% | 5.77 | 0.89 |
| 12/18 | 603 | 608 | 601 | 605 | +0.67% | 238,000 | 127億7356万 | -6.71% | 5.76 | 0.89 |
| 12/17 | 601 | 603 | 600 | 601 | -0.08% | 192,400 | 126億8904万 | -7.9% | 5.72 | 0.89 |
| 12/16 | 608 | 609 | 601 | 601 | -0.25% | 796,400 | 126億9961万 | -8.38% | 5.73 | 0.89 |
| 12/13 | 609 | 614 | 603 | 603 | -0.9% | 184,400 | 111億6480万 | -8.71% | 5.03 | 0.78 |
| 12/12 | 624 | 625 | 608 | 608 | -2.64% | 237,600 | 112億6672万 | -8.3% | 5.08 | 0.79 |
| 12/11 | 630 | 638 | 623 | 625 | -2.04% | 279,200 | 115億7248万 | -6.37% | 5.22 | 0.81 |
| 12/10 | 619 | 644 | 619 | 638 | +2.62% | 189,200 | 118億1338万 | -4.85% | 5.33 | 0.83 |
| 12/09 | 625 | 627 | 620 | 621 | +2.47% | 125,600 | 115億1225万 | -7.69% | 5.19 | 0.8 |
| 12/06 | 607 | 612 | 605 | 606 | +0.41% | 127,600 | 112億3429万 | -10.45% | 5.07 | 0.79 |
| 12/05 | 607 | 613 | 603 | 604 | +0.42% | 364,400 | 111億8797万 | -11.47% | 5.05 | 0.78 |
| 12/04 | 608 | 608 | 598 | 601 | -2.28% | 667,200 | 111億4164万 | -12.61% | 5.02 | 0.78 |
| 12/03 | 643 | 643 | 613 | 615 | -4.32% | 549,600 | 114億107万 | -11.35% | 5.14 | 0.8 |
| 12/02 | 643 | 649 | 642 | 643 | -0.89% | 205,200 | 119億1530万 | -8.01% | 5.37 | 0.83 |
| 11/29 | 645 | 653 | 643 | 649 | +0.15% | 138,000 | 120億2185万 | -7.85% | 5.42 | 0.84 |
| 11/28 | 663 | 665 | 643 | 648 | -2.92% | 213,200 | 120億332万 | -8.51% | 5.41 | 0.84 |
| 11/27 | 670 | 674 | 665 | 667 | -0.63% | 170,800 | 123億6467万 | -6.02% | 5.58 | 0.86 |
| 11/26 | 670 | 673 | 664 | 672 | -4% | 332,400 | 124億4343万 | -5.56% | 5.61 | 0.87 |
| 11/25 | 709 | 710 | 699 | 700 | +0.21% | 50,400 | 129億6229万 | -1.76% | 5.85 | 0.91 |
| 11/22 | 702 | 710 | 693 | 698 | -0.32% | 65,600 | 129億3449万 | -1.97% | 5.83 | 0.9 |
| 11/21 | 701 | 702 | 700 | 700 | -0.14% | 32,400 | 129億7619万 | -1.51% | 5.85 | 0.91 |
| 11/20 | 708 | 708 | 701 | 701 | -0.53% | 32,800 | 129億9472万 | -1.23% | 5.86 | 0.91 |
| 11/19 | 710 | 713 | 701 | 705 | -0.28% | 57,600 | 130億6421万 | -0.7% | 5.89 | 0.91 |
| 11/18 | 703 | 711 | 701 | 707 | +1.14% | 52,000 | 131億127万 | -0.42% | 5.91 | 0.92 |
| 11/15 | 701 | 703 | 698 | 699 | +0.22% | 54,400 | 129億5302万 | -1.41% | 5.84 | 0.91 |
| 11/14 | 697 | 708 | 696 | 698 | -0.39% | 66,400 | 129億2523万 | -1.62% | 5.83 | 0.9 |
| 11/13 | 705 | 723 | 697 | 700 | +1.49% | 126,800 | 129億7619万 | -1.09% | 5.85 | 0.91 |
| 11/12 | 694 | 696 | 688 | 690 | -0.79% | 59,600 | 127億8625万 | -2.68% | 5.77 | 0.89 |
| 11/11 | 695 | 700 | 693 | 696 | +0.47% | 45,600 | 128億8817万 | -2.04% | 5.81 | 0.9 |
| 11/08 | 688 | 713 | 685 | 692 | +0.04% | 90,400 | 128億2794万 | -2.64% | 5.78 | 0.9 |
| 11/07 | 708 | 709 | 692 | 692 | -2.02% | 100,800 | 128億2331万 | -2.81% | 5.78 | 0.9 |
| 11/06 | 718 | 721 | 706 | 706 | -1.57% | 57,200 | 130億8737万 | -1.09% | 5.9 | 0.91 |
| 11/05 | 723 | 732 | 718 | 718 | -0.55% | 58,000 | 132億9584万 | +0.35% | 6 | 0.93 |
| 11/01 | 727 | 743 | 720 | 722 | -1.8% | 91,600 | 133億6997万 | +0.77% | 6.03 | 0.93 |
| 10/31 | 748 | 748 | 727 | 735 | -1.71% | 44,000 | 136億1550万 | +2.62% | 6.14 | 0.95 |
| 10/30 | 758 | 758 | 736 | 748 | -0.83% | 120,800 | 138億5177万 | +4.55% | 6.25 | 0.97 |
