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 | 706 | 728 | 706 | 726 | +4.31% | 4,899,000 | 2878億6053万 | -7.04% | 22.78 | 0.67 |
| 03/28 | 693 | 704 | 684 | 696 | +1.46% | 3,931,000 | 2759億6547万 | -11.34% | 21.84 | 0.64 |
| 03/27 | 688 | 690 | 672 | 686 | -1.29% | 4,252,000 | 2720億45万 | -13.16% | 21.53 | 0.63 |
| 03/26 | 700 | 703 | 690 | 695 | -1.14% | 4,537,000 | 2755億6897万 | -12.69% | 21.81 | 0.64 |
| 03/25 | 709 | 711 | 695 | 703 | -1.68% | 3,435,000 | 2787億4098万 | -12.34% | 22.06 | 0.65 |
| 03/24 | 724 | 732 | 712 | 715 | -0.56% | 3,804,000 | 2834億9901万 | -11.29% | 22.44 | 0.66 |
| 03/20 | 740 | 743 | 716 | 719 | -3.36% | 3,231,000 | 2850億8502万 | -11.12% | 22.56 | 0.66 |
| 03/19 | 748 | 755 | 737 | 744 | +0.4% | 2,162,000 | 2949億9757万 | -8.49% | 23.35 | 0.69 |
| 03/18 | 772 | 772 | 740 | 741 | -0.4% | 2,129,000 | 2938億806万 | -9.08% | 23.25 | 0.68 |
| 03/17 | 746 | 754 | 735 | 744 | -0.53% | 2,132,000 | 2949億9757万 | -9.05% | 23.35 | 0.69 |
| 03/14 | 753 | 760 | 742 | 748 | -4.59% | 5,268,000 | 2965億8358万 | -8.78% | 23.47 | 0.69 |
| 03/13 | 802 | 808 | 781 | 784 | -1.38% | 2,975,000 | 3108億5765万 | -4.51% | 24.6 | 0.72 |
| 03/12 | 811 | 812 | 793 | 795 | -3.87% | 2,564,000 | 3152億1918万 | -3.17% | 24.95 | 0.73 |
| 03/11 | 832 | 834 | 821 | 827 | -0.48% | 1,527,000 | 3279億725万 | +0.98% | 25.95 | 0.76 |
| 03/10 | 833 | 835 | 820 | 831 | -0.48% | 1,712,000 | 3294億9325万 | +1.47% | 26.08 | 0.77 |
| 03/07 | 835 | 843 | 828 | 835 | +0.72% | 2,041,000 | 3310億7926万 | +1.95% | 26.2 | 0.77 |
| 03/06 | 814 | 832 | 802 | 829 | +1.84% | 1,816,000 | 3287億25万 | +1.1% | 26.01 | 0.77 |
| 03/05 | 832 | 839 | 814 | 814 | +0.37% | 2,421,000 | 3227億5272万 | -0.97% | 25.54 | 0.75 |
| 03/04 | 802 | 818 | 802 | 811 | -0.49% | 1,927,000 | 3215億6321万 | -1.58% | 25.45 | 0.75 |
| 03/03 | 835 | 849 | 810 | 815 | -3.78% | 3,140,000 | 3231億4922万 | -1.21% | 25.58 | 0.75 |
| 02/28 | 865 | 874 | 840 | 847 | -3.09% | 3,324,000 | 3358億3729万 | +2.29% | 26.58 | 0.78 |
| 02/27 | 859 | 890 | 858 | 874 | +2.46% | 3,380,000 | 3465億4285万 | +5.17% | 27.43 | 0.81 |
| 02/26 | 845 | 861 | 842 | 853 | -0.58% | 1,501,000 | 3382億1630万 | +2.28% | 26.77 | 0.79 |
| 02/25 | 848 | 864 | 844 | 858 | +2.88% | 2,544,000 | 3401億9881万 | +2.63% | 26.92 | 0.79 |
| 02/24 | 847 | 848 | 824 | 834 | -0.24% | 2,282,000 | 3306億8276万 | -0.48% | 26.17 | 0.77 |
| 02/21 | 827 | 839 | 826 | 836 | +3.21% | 1,986,000 | 3314億7576万 | -0.71% | 26.23 | 0.77 |
| 02/20 | 832 | 834 | 807 | 810 | -3.91% | 2,951,000 | 3211億6671万 | -4.37% | 25.42 | 0.75 |
| 02/19 | 831 | 847 | 823 | 843 | +0.84% | 2,561,000 | 3342億5128万 | -0.94% | 26.45 | 0.78 |
| 02/18 | 812 | 840 | 805 | 836 | +3.08% | 4,219,000 | 3314億7576万 | -1.99% | 26.23 | 0.77 |
| 02/17 | 790 | 814 | 789 | 811 | +2.66% | 2,772,000 | 3215億6321万 | -5.48% | 25.45 | 0.75 |
| 02/14 | 802 | 819 | 786 | 790 | -2.11% | 3,949,000 | 3132億3667万 | -8.46% | 24.79 | 0.73 |
| 02/13 | 822 | 822 | 804 | 807 | -0.86% | 2,481,000 | 3199億7720万 | -7.24% | 25.32 | 0.74 |
| 02/12 | 817 | 827 | 804 | 814 | +0.49% | 3,036,000 | 3227億5272万 | -6.97% | 25.54 | 0.75 |
| 02/10 | 815 | 818 | 792 | 810 | +3.32% | 3,887,000 | 3211億6671万 | -7.95% | 25.42 | 0.75 |
| 02/07 | 774 | 801 | 774 | 784 | +1.29% | 3,762,000 | 3108億5765万 | -11.31% | 24.6 | 0.72 |
| 02/06 | 783 | 783 | 755 | 774 | -0.13% | 3,075,000 | 3068億9263万 | -13.03% | 24.29 | 0.71 |
| 02/05 | 785 | 786 | 769 | 775 | +1.97% | 3,938,000 | 3072億8914万 | -13.5% | 24.32 | 0.72 |
| 02/04 | 790 | 794 | 760 | 760 | -6.63% | 3,619,000 | 3013億4160万 | -15.74% | 23.85 | 0.7 |
| 02/03 | 830 | 840 | 811 | 814 | -3.21% | 2,560,000 | 3227億5272万 | -10.35% | 25.54 | 0.75 |
| 01/31 | 859 | 869 | 835 | 841 | -0.94% | 2,642,000 | 3334億5828万 | -7.89% | 26.39 | 0.78 |
| 01/30 | 853 | 859 | 841 | 849 | -3.63% | 1,815,000 | 3366億3029万 | -7.31% | 26.64 | 0.78 |
| 01/29 | 879 | 882 | 871 | 881 | +1.97% | 1,873,000 | 3493億1836万 | -4.03% | 27.65 | 0.81 |
| 01/28 | 862 | 882 | 854 | 864 | +1.17% | 4,847,000 | 3425億7782万 | -5.88% | 27.11 | 0.8 |
| 01/27 | 860 | 871 | 851 | 854 | -4.04% | 4,332,000 | 3386億1280万 | -6.97% | 26.8 | 0.79 |
| 01/24 | 902 | 905 | 878 | 890 | -2.63% | 4,224,000 | 3528億8688万 | -3.16% | 27.93 | 0.82 |
| 01/23 | 935 | 941 | 913 | 914 | -2.35% | 2,571,000 | 3624億293万 | -0.44% | 28.68 | 0.84 |
| 01/22 | 926 | 940 | 920 | 936 | +2.18% | 2,392,000 | 3711億2598万 | +2.18% | 29.37 | 0.86 |
| 01/21 | 918 | 927 | 909 | 916 | +0.44% | 2,509,000 | 3631億9593万 | +0.22% | 28.74 | 0.85 |
| 01/20 | 928 | 928 | 912 | 912 | -2.15% | 1,928,000 | 3616億993万 | -0.11% | 28.62 | 0.84 |
| 01/17 | 932 | 940 | 922 | 932 | -1.58% | 2,209,000 | 3695億3997万 | +2.19% | 29.25 | 0.86 |
| 01/16 | 942 | 960 | 940 | 947 | +1.72% | 2,801,000 | 3754億8750万 | +4.07% | 29.72 | 0.87 |
| 01/15 | 921 | 931 | 906 | 931 | +4.26% | 3,517,000 | 3691億4347万 | +2.65% | 29.22 | 0.86 |
| 01/14 | 928 | 928 | 890 | 893 | -5.9% | 4,275,000 | 3540億7639万 | -1.43% | 28.02 | 0.82 |
| 01/10 | 933 | 949 | 931 | 949 | +0.64% | 2,636,000 | 3762億8050万 | +4.63% | 29.78 | 0.88 |
| 01/09 | 952 | 957 | 937 | 943 | -1.87% | 1,693,000 | 3739億149万 | +4.2% | 29.59 | 0.87 |
| 01/08 | 940 | 961 | 939 | 961 | +3% | 2,460,000 | 3810億3853万 | +6.31% | 30.16 | 0.89 |
| 01/07 | 916 | 936 | 914 | 933 | +0.86% | 2,855,000 | 3699億3647万 | +3.44% | 29.28 | 0.86 |
| 01/06 | 939 | 940 | 911 | 925 | -0.22% | 3,530,000 | 3667億6445万 | +2.66% | 29.03 | 0.85 |
| 2013 |
| 12/30 | 937 | 940 | 922 | 927 | -0.43% | 2,484,000 | 3675億5746万 | +2.89% | 29.09 | 0.86 |
| 12/27 | 929 | 933 | 920 | 931 | +0.76% | 1,873,000 | 3691億4347万 | +3.56% | 29.21 | 0.86 |
| 12/26 | 924 | 931 | 919 | 924 | +1.09% | 1,475,000 | 3663億6795万 | +3.01% | 28.99 | 0.85 |
| 12/25 | 912 | 920 | 908 | 914 | -0.65% | 1,734,000 | 3624億293万 | +2.12% | 28.68 | 0.84 |
| 12/24 | 932 | 935 | 918 | 920 | -0.86% | 3,371,000 | 3647億8194万 | +2.79% | 28.87 | 0.85 |
| 12/20 | 910 | 931 | 907 | 928 | +0.98% | 3,708,000 | 3679億5396万 | +3.8% | 29.12 | 0.86 |
| 12/19 | 921 | 938 | 915 | 919 | +0.99% | 4,666,000 | 3643億8544万 | +2.91% | 28.84 | 0.85 |
| 12/18 | 882 | 915 | 877 | 910 | +2.71% | 5,502,000 | 3608億1692万 | +2.13% | 28.55 | 0.84 |
| 12/17 | 876 | 894 | 873 | 886 | +2.9% | 3,688,000 | 3513億87万 | -0.45% | 27.8 | 0.82 |
| 12/16 | 864 | 870 | 854 | 861 | -0.23% | 3,476,000 | 3413億8832万 | -3.15% | 27.02 | 0.79 |
| 12/13 | 860 | 876 | 859 | 863 | -0.8% | 6,341,000 | 3421億8132万 | -2.82% | 27.08 | 0.8 |
| 12/12 | 867 | 873 | 861 | 870 | -0.8% | 3,334,000 | 3449億5684万 | -1.92% | 27.3 | 0.8 |
| 12/11 | 868 | 881 | 861 | 877 | -0.68% | 4,024,000 | 3477億3235万 | -1.02% | 27.52 | 0.81 |
| 12/10 | 891 | 892 | 880 | 883 | -0.79% | 3,295,000 | 3501億1136万 | -0.23% | 27.71 | 0.81 |
| 12/09 | 893 | 895 | 883 | 890 | +0.68% | 3,238,000 | 3528億8688万 | +0.79% | 27.93 | 0.82 |
| 12/06 | 870 | 888 | 867 | 884 | +1.61% | 2,960,000 | 3505億787万 | +0.34% | 27.74 | 0.82 |
| 12/05 | 877 | 885 | 866 | 870 | -1.25% | 3,387,000 | 3449億5684万 | -1.02% | 27.3 | 0.8 |
| 12/04 | 890 | 893 | 871 | 881 | -2.65% | 3,036,000 | 3493億1836万 | +0.34% | 27.64 | 0.81 |
| 12/03 | 924 | 924 | 903 | 905 | -0.55% | 3,649,000 | 3588億3441万 | +3.31% | 28.4 | 0.84 |
| 12/02 | 908 | 915 | 903 | 910 | +0.33% | 1,315,000 | 3608億1692万 | +4.24% | 28.55 | 0.84 |
| 11/29 | 904 | 912 | 894 | 907 | -1.2% | 1,694,000 | 3596億2742万 | +4.37% | 28.46 | 0.84 |
| 11/28 | 920 | 922 | 907 | 918 | +1.44% | 1,782,000 | 3639億8894万 | +5.88% | 28.81 | 0.85 |
| 11/27 | 915 | 915 | 903 | 905 | -1.74% | 1,834,000 | 3588億3441万 | +4.87% | 28.4 | 0.84 |
| 11/26 | 910 | 927 | 901 | 921 | +0.66% | 2,568,000 | 3651億7844万 | +6.84% | 28.9 | 0.85 |
| 11/25 | 912 | 918 | 909 | 915 | +2.35% | 2,769,000 | 3627億9943万 | +6.4% | 28.71 | 0.84 |
| 11/22 | 889 | 907 | 887 | 894 | +1.94% | 4,301,000 | 3544億7289万 | +4.07% | 28.05 | 0.83 |
| 11/21 | 881 | 885 | 868 | 877 | +0.23% | 4,236,000 | 3477億3235万 | +1.98% | 27.52 | 0.81 |
| 11/20 | 888 | 895 | 875 | 875 | -3.31% | 4,605,000 | 3469億3935万 | +1.74% | 27.46 | 0.81 |
| 11/19 | 897 | 910 | 896 | 905 | 0% | 1,338,000 | 3588億3441万 | +5.23% | 28.4 | 0.84 |
| 11/18 | 905 | 912 | 894 | 905 | +0.67% | 2,954,000 | 3588億3441万 | +5.23% | 28.4 | 0.84 |
| 11/15 | 898 | 902 | 885 | 899 | +2.74% | 4,939,000 | 3564億5540万 | +4.78% | 28.21 | 0.83 |
| 11/14 | 875 | 895 | 864 | 875 | +0.81% | 4,627,000 | 3469億3935万 | +2.22% | 27.46 | 0.81 |
| 11/13 | 859 | 871 | 858 | 868 | +0.12% | 2,226,000 | 3441億6383万 | +1.52% | 27.24 | 0.8 |
| 11/12 | 843 | 868 | 842 | 867 | +2.85% | 1,931,000 | 3437億6733万 | +1.64% | 27.21 | 0.8 |
| 11/11 | 849 | 851 | 834 | 843 | +1.2% | 1,326,000 | 3342億5128万 | -1.06% | 26.45 | 0.78 |
| 11/08 | 825 | 840 | 825 | 833 | -1.42% | 1,711,000 | 3302億8626万 | -2.23% | 26.14 | 0.77 |
| 11/07 | 853 | 854 | 838 | 845 | -0.82% | 1,898,000 | 3350億4428万 | -0.94% | 26.51 | 0.78 |
| 11/06 | 839 | 867 | 839 | 852 | +1.91% | 2,151,000 | 3378億1980万 | -0.23% | 26.73 | 0.79 |
| 11/05 | 834 | 843 | 824 | 836 | +1.21% | 1,747,000 | 3314億7576万 | -2.34% | 26.23 | 0.77 |
| 11/01 | 848 | 848 | 819 | 826 | -1.9% | 2,057,000 | 3275億1074万 | -3.73% | 25.92 | 0.76 |
| 10/31 | 847 | 857 | 838 | 842 | -0.47% | 2,626,000 | 3338億5478万 | -2.21% | 26.42 | 0.78 |
| 10/30 | 842 | 850 | 838 | 846 | +2.3% | 1,907,000 | 3354億4079万 | -1.86% | 26.55 | 0.78 |
