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 | 763 | 771 | 752 | 768 | +1.45% | 56,000 | 96億3696万 | -1.16% | 8.15 | 0.63 |
| 03/28 | 760 | 760 | 744 | 757 | +0.4% | 21,900 | 94億9893万 | -2.57% | 8.03 | 0.62 |
| 03/27 | 747 | 756 | 737 | 754 | 0% | 29,300 | 94億6129万 | -2.96% | 8 | 0.62 |
| 03/26 | 758 | 766 | 746 | 754 | -0.53% | 40,900 | 94億6129万 | -3.08% | 8 | 0.62 |
| 03/25 | 759 | 767 | 751 | 758 | +0.26% | 31,400 | 95億1148万 | -2.7% | 8.04 | 0.62 |
| 03/24 | 732 | 764 | 732 | 756 | +2.3% | 65,000 | 94億8638万 | -2.95% | 8.02 | 0.62 |
| 03/20 | 752 | 755 | 736 | 739 | -1.73% | 71,500 | 92億7307万 | -5.26% | 7.84 | 0.61 |
| 03/19 | 762 | 762 | 746 | 752 | -0.92% | 56,300 | 94億3619万 | -3.84% | 7.98 | 0.62 |
| 03/18 | 752 | 762 | 749 | 759 | +2.02% | 35,000 | 95億2403万 | -3.19% | 8.05 | 0.62 |
| 03/17 | 760 | 760 | 742 | 744 | -2.11% | 51,100 | 93億3581万 | -5.34% | 7.89 | 0.61 |
| 03/14 | 770 | 770 | 760 | 760 | -2.56% | 75,400 | 95億3658万 | -3.55% | 8.06 | 0.62 |
| 03/13 | 786 | 789 | 777 | 780 | -0.64% | 23,000 | 97億8754万 | -1.14% | 8.28 | 0.64 |
| 03/12 | 792 | 792 | 783 | 785 | -1.01% | 37,400 | 98億5028万 | -0.38% | 8.33 | 0.64 |
| 03/11 | 791 | 795 | 789 | 793 | +0.13% | 19,500 | 99億5067万 | +0.76% | 8.41 | 0.65 |
| 03/10 | 788 | 795 | 788 | 792 | -0.63% | 19,800 | 99億3812万 | +0.64% | 8.4 | 0.65 |
| 03/07 | 795 | 802 | 793 | 797 | +0.63% | 22,100 | 100億86万 | +1.14% | 8.46 | 0.65 |
| 03/06 | 781 | 794 | 778 | 792 | +1.54% | 28,700 | 99億3812万 | +0.25% | 8.4 | 0.65 |
| 03/05 | 804 | 804 | 777 | 780 | -3.23% | 87,400 | 97億8754万 | -1.52% | 8.28 | 0.64 |
| 03/04 | 814 | 814 | 792 | 806 | -1.35% | 80,800 | 101億1379万 | +1.51% | 8.55 | 0.66 |
| 03/03 | 820 | 836 | 800 | 817 | +3.16% | 190,500 | 102億5182万 | +2.64% | 8.67 | 0.67 |
| 02/28 | 807 | 807 | 787 | 792 | -1% | 30,300 | 99億3812万 | -0.63% | 8.4 | 0.65 |
| 02/27 | 799 | 806 | 791 | 800 | -0.12% | 25,500 | 100億3850万 | -0.12% | 8.49 | 0.66 |
| 02/26 | 802 | 810 | 793 | 801 | -0.12% | 25,500 | 100億5105万 | -0.37% | 8.5 | 0.66 |
| 02/25 | 798 | 807 | 798 | 802 | +2.3% | 33,200 | 100億6360万 | -0.74% | 8.51 | 0.66 |
| 02/24 | 783 | 799 | 775 | 784 | +0.38% | 40,100 | 98億3773万 | -3.33% | 8.32 | 0.64 |
| 02/21 | 758 | 782 | 758 | 781 | +3.31% | 37,900 | 98億9万 | -4.17% | 8.29 | 0.64 |
| 02/20 | 779 | 784 | 752 | 756 | -2.95% | 40,000 | 94億8638万 | -7.8% | 8.02 | 0.62 |
| 02/19 | 773 | 782 | 773 | 779 | +0.78% | 18,200 | 97億7499万 | -5.58% | 8.27 | 0.64 |
| 02/18 | 769 | 783 | 756 | 773 | +0.78% | 67,400 | 96億9970万 | -6.76% | 8.2 | 0.63 |
| 02/17 | 774 | 778 | 741 | 767 | -0.39% | 83,200 | 96億2441万 | -8.03% | 8.14 | 0.63 |
| 02/14 | 782 | 785 | 761 | 770 | -1.66% | 54,600 | 96億6206万 | -8.22% | 8.17 | 0.63 |
| 02/13 | 802 | 806 | 781 | 783 | -2.85% | 32,700 | 98億2518万 | -7.23% | 8.31 | 0.64 |
| 02/12 | 813 | 816 | 803 | 806 | -0.86% | 59,000 | 101億1379万 | -4.95% | 8.55 | 0.66 |
| 02/10 | 806 | 814 | 793 | 813 | +2.26% | 54,200 | 102億163万 | -4.58% | 8.63 | 0.67 |
| 02/07 | 784 | 799 | 784 | 795 | +2.19% | 48,600 | 99億7576万 | -7.02% | 8.44 | 0.65 |
| 02/06 | 758 | 787 | 757 | 778 | +2.1% | 59,900 | 97億6244万 | -9.32% | 8.25 | 0.64 |
| 02/05 | 755 | 767 | 747 | 762 | +2.01% | 79,600 | 95億6167万 | -11.6% | 8.08 | 0.63 |
| 02/04 | 763 | 773 | 746 | 747 | -6.97% | 141,700 | 93億7345万 | -13.64% | 7.93 | 0.61 |
| 02/03 | 823 | 833 | 803 | 803 | -2.9% | 66,500 | 100億7615万 | -7.49% | 8.52 | 0.66 |
| 01/31 | 837 | 845 | 820 | 827 | -0.72% | 46,100 | 103億7730万 | -4.94% | 8.77 | 0.68 |
| 01/30 | 845 | 845 | 828 | 833 | -2.23% | 65,000 | 104億5259万 | -4.25% | 8.84 | 0.68 |
| 01/29 | 836 | 852 | 836 | 852 | +2.28% | 35,800 | 106億9101万 | -2.07% | 9.04 | 0.7 |
| 01/28 | 836 | 845 | 833 | 833 | -0.6% | 53,500 | 104億5259万 | -4.14% | 8.84 | 0.68 |
| 01/27 | 842 | 848 | 835 | 838 | -2.56% | 91,700 | 105億1533万 | -3.57% | 8.89 | 0.69 |
| 01/24 | 860 | 867 | 855 | 860 | -1.6% | 69,500 | 107億9139万 | -1.26% | 9.12 | 0.71 |
| 01/23 | 886 | 890 | 873 | 874 | -1.35% | 59,600 | 109億6706万 | +0.34% | 9.27 | 0.72 |
| 01/22 | 887 | 893 | 882 | 886 | -0.45% | 57,000 | 111億1764万 | +1.61% | 9.4 | 0.73 |
| 01/21 | 896 | 896 | 889 | 890 | -0.22% | 49,200 | 111億6783万 | +2.06% | 9.44 | 0.73 |
| 01/20 | 896 | 896 | 887 | 892 | +0.34% | 60,400 | 111億9293万 | +2.18% | 9.46 | 0.73 |
| 01/17 | 886 | 892 | 886 | 889 | +0.34% | 69,000 | 111億5529万 | +1.83% | 9.43 | 0.73 |
| 01/16 | 890 | 899 | 886 | 886 | -0.34% | 43,500 | 111億1764万 | +1.49% | 9.4 | 0.73 |
| 01/15 | 890 | 893 | 881 | 889 | +0.68% | 45,100 | 111億5529万 | +1.72% | 9.43 | 0.73 |
| 01/14 | 885 | 890 | 880 | 883 | -1.45% | 43,000 | 110億8000万 | +0.8% | 9.37 | 0.73 |
| 01/10 | 892 | 898 | 889 | 896 | +0.45% | 40,900 | 112億4312万 | +2.05% | 9.51 | 0.74 |
| 01/09 | 889 | 894 | 888 | 892 | -0.45% | 30,400 | 111億9293万 | +1.48% | 9.46 | 0.73 |
| 01/08 | 887 | 899 | 881 | 896 | +1.24% | 64,500 | 112億4312万 | +1.93% | 9.51 | 0.74 |
| 01/07 | 898 | 902 | 883 | 885 | -1.45% | 43,600 | 111億509万 | +0.45% | 9.39 | 0.73 |
| 01/06 | 888 | 900 | 887 | 898 | +0.67% | 102,500 | 112億6822万 | +1.81% | 9.53 | 0.74 |
| 2013 |
| 12/30 | 876 | 893 | 875 | 892 | +1.59% | 85,600 | 111億9293万 | +1.13% | 9.46 | 0.73 |
| 12/27 | 867 | 879 | 856 | 878 | +1.5% | 81,900 | 110億1726万 | -0.45% | 9.32 | 0.72 |
| 12/26 | 836 | 865 | 835 | 865 | +4.34% | 152,700 | 108億5413万 | -2.04% | 9.18 | 0.71 |
| 12/25 | 828 | 834 | 828 | 829 | -0.6% | 77,100 | 104億240万 | -6.22% | 8.8 | 0.68 |
| 12/24 | 850 | 857 | 831 | 834 | -0.95% | 128,800 | 104億6514万 | -5.87% | 8.85 | 0.69 |
| 12/20 | 835 | 844 | 831 | 842 | +0.6% | 87,500 | 105億6552万 | -5.39% | 8.93 | 0.69 |
| 12/19 | 845 | 859 | 833 | 837 | -0.36% | 99,000 | 105億278万 | -6.27% | 8.88 | 0.69 |
| 12/18 | 833 | 840 | 833 | 840 | +0.84% | 63,700 | 105億4043万 | -6.15% | 8.91 | 0.69 |
| 12/17 | 834 | 843 | 831 | 833 | +0.73% | 96,400 | 104億5259万 | -7.13% | 8.84 | 0.68 |
| 12/16 | 878 | 878 | 824 | 827 | -5.38% | 246,200 | 103億7730万 | -8.01% | 8.77 | 0.68 |
| 12/13 | 876 | 890 | 865 | 874 | -0.57% | 200,100 | 109億6706万 | -3% | 9.27 | 0.72 |
| 12/12 | 896 | 900 | 873 | 879 | -1.35% | 125,600 | 110億2980万 | -2.44% | 9.33 | 0.72 |
| 12/11 | 894 | 894 | 881 | 891 | -0.22% | 50,100 | 111億8038万 | -1% | 9.45 | 0.73 |
| 12/10 | 902 | 904 | 888 | 893 | -0.89% | 59,700 | 112億548万 | -0.78% | 9.47 | 0.73 |
| 12/09 | 896 | 905 | 896 | 901 | +0.78% | 50,200 | 113億586万 | +0.22% | 9.56 | 0.74 |
| 12/06 | 901 | 910 | 892 | 894 | -0.67% | 68,600 | 112億1803万 | -0.45% | 9.49 | 0.73 |
| 12/05 | 910 | 913 | 895 | 900 | -1.32% | 81,600 | 112億9332万 | +0.22% | 9.55 | 0.74 |
| 12/04 | 923 | 928 | 909 | 912 | -1.51% | 155,400 | 114億4389万 | +1.33% | 9.68 | 0.75 |
| 12/03 | 927 | 932 | 923 | 926 | -0.11% | 61,400 | 116億1957万 | +3.12% | 9.82 | 0.76 |
| 12/02 | 920 | 934 | 920 | 927 | +0.76% | 105,200 | 116億3212万 | +3.34% | 9.84 | 0.76 |
| 11/29 | 909 | 926 | 909 | 920 | +1.43% | 86,200 | 115億4428万 | +2.91% | 9.76 | 0.76 |
| 11/28 | 927 | 927 | 907 | 907 | -2.68% | 101,200 | 113億8115万 | +1.57% | 9.62 | 0.74 |
| 11/27 | 910 | 933 | 906 | 932 | +2.42% | 200,800 | 116億9486万 | +4.48% | 9.89 | 0.77 |
| 11/26 | 916 | 924 | 902 | 910 | -0.55% | 99,200 | 114億1880万 | +2.13% | 9.66 | 0.75 |
| 11/25 | 910 | 915 | 891 | 915 | +3.27% | 169,300 | 114億8154万 | +3.16% | 9.71 | 0.75 |
| 11/22 | 893 | 902 | 882 | 886 | -0.78% | 72,700 | 111億1764万 | +0.23% | 9.4 | 0.73 |
| 11/21 | 900 | 907 | 885 | 893 | -0.45% | 47,400 | 112億548万 | +1.25% | 9.47 | 0.73 |
| 11/20 | 891 | 901 | 891 | 897 | +0.67% | 57,800 | 112億5567万 | +2.05% | 9.52 | 0.74 |
| 11/19 | 903 | 907 | 887 | 891 | -2.41% | 61,500 | 111億8038万 | +1.71% | 9.45 | 0.73 |
| 11/18 | 930 | 930 | 901 | 913 | -0.44% | 131,100 | 114億5644万 | +4.46% | 9.69 | 0.75 |
| 11/15 | 903 | 928 | 903 | 917 | +1.89% | 125,700 | 115億663万 | +5.4% | 9.73 | 0.75 |
| 11/14 | 886 | 905 | 886 | 900 | +1.12% | 76,200 | 112億9332万 | +3.93% | 9.55 | 0.74 |
| 11/13 | 884 | 893 | 880 | 890 | +0.68% | 34,400 | 111億6783万 | +3.25% | 9.44 | 0.73 |
| 11/12 | 873 | 891 | 872 | 884 | +1.38% | 45,800 | 110億9255万 | +2.79% | 9.38 | 0.73 |
| 11/11 | 863 | 886 | 863 | 872 | +0.46% | 35,000 | 109億4197万 | +1.51% | 9.25 | 0.72 |
| 11/08 | 860 | 878 | 860 | 868 | -0.57% | 41,000 | 108億9178万 | +1.17% | 9.21 | 0.71 |
| 11/07 | 877 | 884 | 866 | 873 | -0.91% | 34,600 | 109億5452万 | +1.75% | 9.26 | 0.72 |
| 11/06 | 873 | 890 | 866 | 881 | +1.5% | 48,000 | 110億5490万 | +2.68% | 9.35 | 0.72 |
| 11/05 | 876 | 889 | 855 | 868 | -1.25% | 58,500 | 108億9178万 | +1.28% | 9.21 | 0.71 |
| 11/01 | 895 | 895 | 863 | 879 | -1.9% | 104,700 | 110億2980万 | +2.57% | 9.33 | 0.72 |
| 10/31 | 928 | 936 | 891 | 896 | -4.38% | 204,100 | 112億4312万 | +4.55% | 9.51 | 0.74 |
| 10/30 | 889 | 940 | 889 | 937 | +6.72% | 378,500 | 117億5760万 | +9.59% | 9.94 | 0.77 |
