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 | 871 | 875 | 870 | 870 | 0% | 500 | 16億2994万 | -1.58% | 13.31 | 1.06 |
| 03/28 | 850 | 870 | 850 | 870 | +2.35% | 700 | 16億2994万 | -1.81% | 13.31 | 1.06 |
| 03/27 | 841 | 860 | 841 | 850 | 0% | 1,300 | 15億9247万 | -4.17% | 13.01 | 1.04 |
| 03/26 | 860 | 895 | 850 | 850 | -1.16% | 6,200 | 15億9247万 | -4.39% | 13.01 | 1.04 |
| 03/25 | 851 | 860 | 851 | 860 | -0.58% | 1,300 | 16億1121万 | -3.48% | 13.16 | 1.05 |
| 03/24 | 858 | 870 | 856 | 865 | -0.92% | 1,200 | 16億2057万 | -3.14% | 13.23 | 1.06 |
| 03/20 | 872 | 873 | 850 | 873 | +0.11% | 2,900 | 16億3556万 | -2.35% | 13.36 | 1.07 |
| 03/19 | 870 | 872 | 860 | 872 | +0.23% | 2,000 | 16億3369万 | -2.57% | 13.34 | 1.06 |
| 03/18 | 858 | 870 | 858 | 870 | -0.11% | 1,400 | 16億2994万 | -3.01% | 13.31 | 1.06 |
| 03/17 | 871 | 877 | 871 | 871 | +0.46% | 1,000 | 16億3181万 | -3.01% | 13.33 | 1.06 |
| 03/14 | 870 | 870 | 865 | 867 | -1.7% | 1,500 | 16億2432万 | -3.67% | 13.27 | 1.06 |
| 03/13 | 882 | 900 | 882 | 882 | -2% | 5,700 | 16億5242万 | -2.22% | 13.49 | 1.08 |
| 03/12 | 888 | 900 | 888 | 900 | -1.42% | 1,500 | 16億8615万 | -0.33% | 13.77 | 1.1 |
| 03/11 | 903 | 915 | 903 | 913 | +1.11% | 1,700 | 17億1050万 | +1.11% | 13.97 | 1.11 |
| 03/10 | 888 | 903 | 888 | 903 | +1.69% | 200 | 16億9177万 | -0.22% | 13.82 | 1.1 |
| 03/07 | 905 | 905 | 888 | 888 | -0.22% | 600 | 16億6366万 | -2.2% | 13.59 | 1.08 |
| 03/06 | 886 | 897 | 883 | 890 | +0.45% | 1,900 | 16億6741万 | -2.41% | 13.62 | 1.09 |
| 03/05 | 886 | 889 | 880 | 886 | +1.72% | 5,800 | 16億5992万 | -3.28% | 13.56 | 1.08 |
| 03/04 | 870 | 880 | 870 | 871 | -1.58% | 2,400 | 16億3181万 | -5.22% | 13.33 | 1.06 |
| 03/03 | 900 | 900 | 855 | 885 | -2.43% | 9,100 | 16億5804万 | -4.12% | 13.54 | 1.08 |
| 02/28 | 910 | 920 | 907 | 907 | +0.44% | 900 | 16億9926万 | -2.26% | 13.88 | 1.11 |
| 02/27 | 912 | 916 | 901 | 903 | -3.01% | 2,100 | 16億9177万 | -3.22% | 13.82 | 1.1 |
| 02/26 | 910 | 931 | 910 | 931 | +2.08% | 700 | 17億4422万 | -0.75% | 14.24 | 1.14 |
| 02/25 | 934 | 934 | 910 | 912 | +0.55% | 3,700 | 17億863万 | -3.18% | 13.95 | 1.11 |
| 02/24 | 913 | 913 | 907 | 907 | -0.77% | 600 | 16億9926万 | -4.22% | 13.88 | 1.11 |
| 02/21 | 901 | 914 | 899 | 914 | +1.56% | 1,700 | 17億1237万 | -3.99% | 13.98 | 1.12 |
| 02/20 | 902 | 911 | 900 | 900 | -0.22% | 2,900 | 16億8615万 | -5.76% | 13.77 | 1.1 |
| 02/19 | 910 | 910 | 901 | 902 | -0.11% | 1,300 | 16億8989万 | -6.04% | 13.8 | 1.1 |
| 02/18 | 916 | 916 | 903 | 903 | +0.22% | 600 | 16億9177万 | -6.23% | 13.82 | 1.1 |
| 02/17 | 905 | 905 | 901 | 901 | +0.11% | 300 | 16億8802万 | -6.83% | 13.79 | 1.1 |
| 02/14 | 905 | 913 | 900 | 900 | -0.22% | 2,400 | 16億8615万 | -7.31% | 13.77 | 1.1 |
| 02/13 | 912 | 912 | 902 | 902 | -1.1% | 1,000 | 16億8989万 | -7.39% | 13.8 | 1.1 |
| 02/12 | 907 | 912 | 907 | 912 | +0.11% | 2,200 | 17億863万 | -6.75% | 13.95 | 1.11 |
| 02/10 | 910 | 920 | 910 | 911 | +0.55% | 2,900 | 17億675万 | -7.14% | 13.94 | 1.11 |
| 02/07 | 906 | 920 | 904 | 906 | -2.05% | 3,400 | 16億9739万 | -7.83% | 13.86 | 1.11 |
| 02/06 | 900 | 925 | 900 | 925 | +2.78% | 2,000 | 17億3298万 | -6.09% | 14.15 | 1.13 |
| 02/05 | 915 | 916 | 880 | 900 | -1.32% | 10,900 | 16億8615万 | -8.63% | 13.77 | 1.1 |
| 02/04 | 940 | 941 | 911 | 912 | -5% | 13,700 | 17億863万 | -7.6% | 13.95 | 1.11 |
| 02/03 | 998 | 998 | 960 | 960 | -2.04% | 2,000 | 17億9856万 | -2.74% | 14.69 | 1.17 |
| 01/31 | 1,020 | 1,020 | 980 | 980 | +1.03% | 2,900 | 18億3603万 | -0.61% | 14.99 | 1.2 |
| 01/30 | 990 | 1,000 | 969 | 970 | -3% | 4,800 | 18億1729万 | -1.42% | 14.84 | 1.18 |
| 01/29 | 990 | 1,000 | 989 | 1,000 | +3.2% | 1,300 | 18億7350万 | +1.83% | 15.3 | 1.22 |
| 01/28 | 990 | 990 | 962 | 969 | +1.25% | 1,000 | 18億1542万 | -0.92% | 14.83 | 1.18 |
| 01/27 | 959 | 989 | 950 | 957 | -4.78% | 9,800 | 17億9293万 | -2.05% | 14.64 | 1.17 |
| 01/24 | 1,012 | 1,020 | 1,000 | 1,005 | -2.8% | 4,200 | 18億8286万 | +2.97% | 15.38 | 1.23 |
| 01/23 | 1,047 | 1,050 | 1,034 | 1,034 | -0.96% | 5,500 | 19億3719万 | +6.05% | 15.82 | 1.26 |
| 01/22 | 1,034 | 1,058 | 1,034 | 1,044 | +1.56% | 11,400 | 19億5593万 | +7.3% | 15.97 | 1.27 |
| 01/21 | 1,044 | 1,047 | 1,022 | 1,028 | -1.15% | 6,300 | 19億2595万 | +5.87% | 15.73 | 1.25 |
| 01/20 | 1,020 | 1,045 | 1,015 | 1,040 | +2.46% | 9,100 | 19億4844万 | +7.22% | 15.91 | 1.27 |
| 01/17 | 1,002 | 1,020 | 1,002 | 1,015 | +1.3% | 3,200 | 19億160万 | +4.86% | 15.53 | 1.24 |
| 01/16 | 1,015 | 1,030 | 1,002 | 1,002 | -0.99% | 8,200 | 18億7724万 | +3.62% | 15.33 | 1.22 |
| 01/15 | 1,010 | 1,013 | 983 | 1,012 | +3.27% | 4,100 | 18億9598万 | +4.65% | 15.48 | 1.24 |
| 01/14 | 1,008 | 1,008 | 980 | 980 | -2.97% | 3,800 | 18億3603万 | +1.34% | 14.99 | 1.2 |
| 01/10 | 990 | 1,017 | 971 | 1,010 | +1.2% | 7,000 | 18億9223万 | +4.34% | 15.45 | 1.23 |
| 01/09 | 997 | 999 | 975 | 998 | +0.81% | 4,800 | 18億6975万 | +3.21% | 15.27 | 1.22 |
| 01/08 | 1,010 | 1,015 | 985 | 990 | -0.7% | 5,800 | 18億5476万 | +2.27% | 15.15 | 1.21 |
| 01/07 | 981 | 997 | 981 | 997 | +2.26% | 3,800 | 18億6787万 | +3% | 15.25 | 1.22 |
| 01/06 | 965 | 1,000 | 965 | 975 | +1.04% | 6,200 | 18億2666万 | +0.62% | 14.92 | 1.19 |
| 2013 |
| 12/30 | 965 | 980 | 947 | 965 | +1.58% | 5,700 | 18億792万 | -0.72% | 14.76 | 1.18 |
| 12/27 | 945 | 960 | 943 | 950 | +0.74% | 4,200 | 17億7982万 | -2.46% | 14.54 | 1.16 |
| 12/26 | 940 | 945 | 930 | 943 | +0.32% | 4,700 | 17億6671万 | -3.58% | 14.43 | 1.15 |
| 12/25 | 928 | 951 | 912 | 940 | +2.96% | 8,400 | 17億6109万 | -4.18% | 14.38 | 1.15 |
| 12/24 | 940 | 940 | 910 | 913 | -2.77% | 8,800 | 17億1050万 | -7.4% | 13.97 | 1.11 |
| 12/20 | 920 | 939 | 920 | 939 | +2.4% | 3,500 | 17億5921万 | -4.77% | 14.37 | 1.15 |
| 12/19 | 922 | 944 | 915 | 917 | 0% | 4,800 | 17億1799万 | -7% | 14.03 | 1.12 |
| 12/18 | 930 | 952 | 912 | 917 | +0.22% | 6,800 | 17億1799万 | -6.9% | 14.03 | 1.12 |
| 12/17 | 923 | 925 | 915 | 915 | -1.72% | 18,500 | 17億1425万 | -7.11% | 14 | 1.12 |
| 12/16 | 965 | 965 | 931 | 931 | -2% | 8,300 | 17億4422万 | -5.48% | 14.24 | 1.14 |
| 12/13 | 957 | 965 | 950 | 950 | -2.06% | 8,600 | 17億7982万 | -3.36% | 14.54 | 1.16 |
| 12/12 | 1,015 | 1,020 | 955 | 970 | -1.52% | 26,600 | 18億1729万 | -1.22% | 14.84 | 1.18 |
| 12/11 | 995 | 1,001 | 983 | 985 | -1.1% | 10,900 | 18億4539万 | +0.31% | 15.07 | 1.2 |
| 12/10 | 1,002 | 1,002 | 994 | 996 | -0.2% | 3,600 | 18億6600万 | +1.53% | 15.24 | 1.22 |
| 12/09 | 999 | 1,010 | 998 | 998 | +0.3% | 2,800 | 18億6975万 | +1.94% | 15.27 | 1.22 |
| 12/06 | 999 | 999 | 995 | 995 | -0.4% | 1,800 | 18億6413万 | +1.74% | 15.22 | 1.21 |
| 12/05 | 1,003 | 1,019 | 999 | 999 | -0.1% | 1,700 | 18億7162万 | +2.25% | 15.29 | 1.22 |
| 12/04 | 992 | 1,000 | 990 | 1,000 | +0.2% | 3,500 | 18億7350万 | +2.25% | 15.3 | 1.22 |
| 12/03 | 1,000 | 1,000 | 998 | 998 | -1.19% | 600 | 18億6975万 | +1.94% | 15.27 | 1.22 |
| 12/02 | 998 | 1,013 | 981 | 1,010 | +1.41% | 11,400 | 18億9223万 | +3.06% | 15.45 | 1.23 |
| 11/29 | 999 | 1,018 | 996 | 996 | -1.39% | 6,400 | 18億6600万 | +1.43% | 15.24 | 1.22 |
| 11/28 | 1,001 | 1,040 | 993 | 1,010 | +1% | 9,400 | 18億9223万 | +2.75% | 15.45 | 1.23 |
| 11/27 | 1,015 | 1,016 | 999 | 1,000 | -1.19% | 7,400 | 18億7350万 | +1.52% | 15.3 | 1.22 |
| 11/26 | 1,022 | 1,040 | 1,000 | 1,012 | -2.69% | 22,800 | 18億9598万 | +2.53% | 15.48 | 1.24 |
| 11/25 | 1,045 | 1,060 | 1,026 | 1,040 | +0.87% | 12,000 | 19億4844万 | +5.05% | 15.91 | 1.27 |
| 11/22 | 1,040 | 1,070 | 1,031 | 1,031 | -1.34% | 18,900 | 19億3157万 | +4.14% | 15.77 | 1.26 |
| 11/21 | 1,026 | 1,130 | 1,012 | 1,045 | +3.88% | 56,900 | 19億5780万 | +5.66% | 15.99 | 1.28 |
| 11/20 | 1,045 | 1,078 | 987 | 1,006 | -6.42% | 61,500 | 18億8474万 | +1.72% | 15.39 | 1.23 |
| 11/19 | 955 | 1,075 | 954 | 1,075 | +16.22% | 30,200 | 20億1401万 | +8.59% | 16.45 | 1.31 |
| 11/18 | 925 | 941 | 925 | 925 | +0.87% | 17,900 | 17億3298万 | -6.28% | 14.15 | 1.13 |
| 11/15 | 917 | 917 | 902 | 917 | +1.78% | 900 | 17億1799万 | -7.47% | 14.03 | 1.12 |
| 11/14 | 907 | 912 | 898 | 901 | -2.28% | 7,400 | 16億8802万 | -9.45% | 13.79 | 1.1 |
| 11/13 | 908 | 923 | 908 | 922 | +1.54% | 1,100 | 17億2736万 | -7.8% | 14.11 | 1.13 |
| 11/12 | 890 | 908 | 888 | 908 | +1.91% | 3,400 | 17億113万 | -9.56% | 13.89 | 1.11 |
| 11/11 | 935 | 945 | 891 | 891 | -4.3% | 12,100 | 16億6928万 | -11.78% | 13.63 | 1.09 |
| 11/08 | 951 | 951 | 931 | 931 | -2.21% | 5,700 | 17億4422万 | -8.55% | 14.24 | 1.14 |
| 11/07 | 959 | 960 | 952 | 952 | -0.31% | 1,500 | 17億8357万 | -6.85% | 14.57 | 1.16 |
| 11/06 | 954 | 955 | 950 | 955 | 0% | 1,600 | 17億8919万 | -7.01% | 14.61 | 1.17 |
| 11/05 | 980 | 981 | 955 | 955 | -1.44% | 5,700 | 17億8919万 | -7.55% | 14.61 | 1.17 |
| 11/01 | 985 | 989 | 969 | 969 | -1.72% | 8,100 | 18億1542万 | -6.92% | 14.83 | 1.18 |
| 10/31 | 1,010 | 1,012 | 967 | 986 | -2.38% | 5,000 | 18億4727万 | -6.01% | 15.09 | 1.2 |
| 10/30 | 1,049 | 1,050 | 998 | 1,010 | -1.94% | 13,800 | 18億9223万 | -4.27% | 15.45 | 1.23 |
