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 | 901 | 903 | 875 | 893 | -0.89% | 53,000 | 200億9250万 | -5.5% | 21 | 1.43 |
| 03/28 | 852 | 903 | 852 | 901 | +4.04% | 82,500 | 202億7250万 | -5.06% | 21.19 | 1.44 |
| 03/27 | 822 | 880 | 822 | 866 | +0.81% | 65,600 | 194億8500万 | -8.94% | 20.37 | 1.39 |
| 03/26 | 881 | 893 | 857 | 859 | -2.39% | 51,600 | 193億2750万 | -10.05% | 20.2 | 1.37 |
| 03/25 | 876 | 895 | 874 | 880 | -0.9% | 40,900 | 198億 | -8.33% | 20.7 | 1.41 |
| 03/24 | 850 | 894 | 850 | 888 | +5.71% | 109,900 | 199億8000万 | -7.79% | 20.89 | 1.42 |
| 03/20 | 882 | 889 | 836 | 840 | -6.35% | 192,300 | 189億 | -12.95% | 19.76 | 1.34 |
| 03/19 | 900 | 921 | 890 | 897 | -1.21% | 47,800 | 201億8250万 | -7.62% | 21.1 | 1.44 |
| 03/18 | 929 | 929 | 899 | 908 | +1% | 33,700 | 204億3000万 | -6.97% | 21.36 | 1.45 |
| 03/17 | 931 | 940 | 899 | 899 | -4.87% | 94,700 | 202億2750万 | -8.27% | 21.15 | 1.44 |
| 03/14 | 951 | 969 | 942 | 945 | -2.17% | 88,000 | 212億6250万 | -3.87% | 22.23 | 1.51 |
| 03/13 | 983 | 988 | 962 | 966 | -1.63% | 67,800 | 217億3500万 | -1.73% | 22.72 | 1.55 |
| 03/12 | 1,011 | 1,015 | 980 | 982 | -6.48% | 120,200 | 220億9500万 | +0.1% | 23.1 | 1.57 |
| 03/11 | 975 | 1,050 | 974 | 1,050 | +7.8% | 66,000 | 236億2500万 | +7.58% | 24.7 | 1.68 |
| 03/10 | 986 | 986 | 967 | 974 | -0.1% | 43,400 | 219億1500万 | 0% | 22.91 | 1.56 |
| 03/07 | 979 | 987 | 971 | 975 | +1.14% | 36,800 | 219億3750万 | -0.31% | 22.93 | 1.56 |
| 03/06 | 968 | 975 | 959 | 964 | -1.53% | 48,700 | 216億9000万 | -1.83% | 22.67 | 1.54 |
| 03/05 | 970 | 983 | 970 | 979 | +1.87% | 35,200 | 220億2750万 | -1.01% | 23.03 | 1.57 |
| 03/04 | 950 | 965 | 942 | 961 | +0.31% | 63,100 | 216億2250万 | -3.22% | 22.6 | 1.54 |
| 03/03 | 950 | 961 | 937 | 958 | -2.15% | 38,800 | 215億5500万 | -4.1% | 22.53 | 1.53 |
| 02/28 | 987 | 998 | 959 | 979 | -1.51% | 93,700 | 220億2750万 | -2.78% | 23.03 | 1.57 |
| 02/27 | 1,004 | 1,029 | 992 | 994 | -1.39% | 86,600 | 223億6500万 | -2.07% | 23.38 | 1.59 |
| 02/26 | 1,026 | 1,026 | 1,001 | 1,008 | -2.42% | 82,000 | 226億8000万 | -1.47% | 23.71 | 1.61 |
| 02/25 | 1,050 | 1,086 | 1,020 | 1,033 | +0.29% | 126,800 | 232億4250万 | +0.29% | 24.3 | 1.65 |
| 02/24 | 994 | 1,041 | 981 | 1,030 | +4.46% | 149,700 | 231億7500万 | -0.68% | 24.23 | 1.65 |
| 02/21 | 971 | 995 | 960 | 986 | +4.01% | 64,500 | 221億8500万 | -5.47% | 23.19 | 1.58 |
| 02/20 | 950 | 973 | 943 | 948 | -1.56% | 30,200 | 213億3000万 | -9.71% | 22.3 | 1.52 |
| 02/19 | 955 | 986 | 955 | 963 | -2.13% | 43,900 | 216億6750万 | -9.07% | 22.65 | 1.54 |
| 02/18 | 954 | 995 | 942 | 984 | +2.29% | 57,700 | 221億4000万 | -7.87% | 23.15 | 1.57 |
| 02/17 | 942 | 968 | 920 | 962 | +1.16% | 43,600 | 216億4500万 | -10.59% | 22.63 | 1.54 |
| 02/14 | 973 | 984 | 940 | 951 | -2.36% | 64,800 | 213億9750万 | -12.27% | 22.37 | 1.52 |
| 02/13 | 1,006 | 1,006 | 970 | 974 | -4.13% | 97,300 | 219億1500万 | -10.97% | 22.91 | 1.56 |
| 02/12 | 1,029 | 1,029 | 996 | 1,016 | -1.26% | 88,500 | 228億6000万 | -7.89% | 23.9 | 1.63 |
| 02/10 | 976 | 1,029 | 971 | 1,029 | +5.43% | 123,400 | 231億5250万 | -7.3% | 24.2 | 1.65 |
| 02/07 | 971 | 994 | 959 | 976 | +3.72% | 105,800 | 219億6000万 | -12.54% | 22.96 | 1.56 |
| 02/06 | 904 | 990 | 904 | 941 | +4.21% | 101,000 | 211億7250万 | -16.21% | 22.13 | 1.51 |
| 02/05 | 930 | 938 | 870 | 903 | +3.79% | 170,700 | 203億1750万 | -20.09% | 21.24 | 1.44 |
| 02/04 | 896 | 929 | 869 | 870 | -12.65% | 290,300 | 195億7500万 | -23.48% | 20.46 | 1.39 |
| 02/03 | 1,060 | 1,066 | 990 | 996 | -7.69% | 125,800 | 224億1000万 | -13.09% | 23.43 | 1.59 |
| 01/31 | 1,080 | 1,100 | 1,061 | 1,079 | +0.09% | 84,300 | 242億7750万 | -6.17% | 25.38 | 1.73 |
| 01/30 | 1,098 | 1,102 | 1,075 | 1,078 | -3.92% | 71,000 | 242億5500万 | -6.34% | 25.36 | 1.72 |
| 01/29 | 1,100 | 1,127 | 1,100 | 1,122 | +3.51% | 70,000 | 252億4500万 | -2.69% | 26.39 | 1.8 |
| 01/28 | 1,110 | 1,113 | 1,084 | 1,084 | -1.54% | 85,800 | 243億9000万 | -5.98% | 25.5 | 1.73 |
| 01/27 | 1,105 | 1,155 | 1,101 | 1,101 | -5.49% | 125,300 | 247億7250万 | -4.51% | 25.9 | 1.76 |
| 01/24 | 1,154 | 1,177 | 1,131 | 1,165 | -1.6% | 86,000 | 262億1250万 | +0.78% | 27.4 | 1.86 |
| 01/23 | 1,196 | 1,202 | 1,177 | 1,184 | -1.66% | 78,500 | 266億4000万 | +2.51% | 27.85 | 1.89 |
| 01/22 | 1,168 | 1,210 | 1,165 | 1,204 | +2.38% | 121,200 | 270億9000万 | +4.33% | 28.32 | 1.93 |
| 01/21 | 1,185 | 1,227 | 1,171 | 1,176 | -1.34% | 128,100 | 264億6000万 | +2.08% | 27.66 | 1.88 |
| 01/20 | 1,190 | 1,198 | 1,179 | 1,192 | +0.08% | 39,400 | 268億2000万 | +3.38% | 28.04 | 1.91 |
| 01/17 | 1,165 | 1,195 | 1,162 | 1,191 | +1.97% | 66,500 | 267億9750万 | +3.3% | 28.01 | 1.91 |
| 01/16 | 1,176 | 1,190 | 1,168 | 1,168 | -0.68% | 60,800 | 262億8000万 | +1.21% | 27.47 | 1.87 |
| 01/15 | 1,177 | 1,185 | 1,164 | 1,176 | +0.68% | 49,600 | 264億6000万 | +1.64% | 27.66 | 1.88 |
| 01/14 | 1,160 | 1,185 | 1,151 | 1,168 | -1.43% | 72,000 | 262億8000万 | +0.69% | 27.47 | 1.87 |
| 01/10 | 1,183 | 1,189 | 1,177 | 1,185 | +0.17% | 42,800 | 266億6250万 | +1.8% | 27.87 | 1.9 |
| 01/09 | 1,190 | 1,193 | 1,175 | 1,183 | -1.17% | 63,500 | 266億1750万 | +1.37% | 27.83 | 1.89 |
| 01/08 | 1,195 | 1,199 | 1,189 | 1,197 | +1.27% | 77,100 | 269億3250万 | +2.4% | 28.16 | 1.92 |
| 01/07 | 1,196 | 1,198 | 1,170 | 1,182 | -0.51% | 102,000 | 265億9500万 | +1.03% | 27.8 | 1.89 |
| 01/06 | 1,182 | 1,195 | 1,180 | 1,188 | +0.42% | 107,200 | 267億3000万 | +1.45% | 27.94 | 1.9 |
| 2013 |
| 12/30 | 1,179 | 1,188 | 1,162 | 1,183 | +2.96% | 138,900 | 266億1750万 | +0.94% | 27.83 | 1.89 |
| 12/27 | 1,140 | 1,150 | 1,117 | 1,149 | +1.59% | 141,000 | 258億5250万 | -2.05% | 27.03 | 1.84 |
| 12/26 | 1,088 | 1,136 | 1,088 | 1,131 | +4.43% | 121,700 | 254億4750万 | -3.74% | 26.6 | 1.81 |
| 12/25 | 1,078 | 1,097 | 1,067 | 1,083 | +0.46% | 188,100 | 243億6750万 | -8.14% | 25.47 | 1.73 |
| 12/24 | 1,100 | 1,102 | 1,072 | 1,078 | -2.09% | 161,100 | 242億5500万 | -8.95% | 25.36 | 1.72 |
| 12/20 | 1,112 | 1,115 | 1,091 | 1,101 | -1.26% | 114,100 | 247億7250万 | -7.48% | 25.9 | 1.76 |
| 12/19 | 1,126 | 1,142 | 1,111 | 1,115 | +0.36% | 121,500 | 250億8750万 | -6.69% | 26.23 | 1.78 |
| 12/18 | 1,108 | 1,117 | 1,108 | 1,111 | -1.24% | 76,300 | 249億9750万 | -7.42% | 26.13 | 1.78 |
| 12/17 | 1,113 | 1,127 | 1,106 | 1,125 | +2.18% | 57,500 | 253億1250万 | -6.64% | 26.46 | 1.8 |
| 12/16 | 1,151 | 1,155 | 1,100 | 1,101 | -4.76% | 151,800 | 247億7250万 | -9.08% | 25.9 | 1.76 |
| 12/13 | 1,151 | 1,161 | 1,145 | 1,156 | +0.52% | 92,200 | 260億1000万 | -5.09% | 27.19 | 1.85 |
| 12/12 | 1,125 | 1,160 | 1,122 | 1,150 | +0.35% | 94,600 | 258億7500万 | -5.81% | 27.05 | 1.84 |
| 12/11 | 1,155 | 1,167 | 1,141 | 1,146 | -2.47% | 160,500 | 257億8500万 | -6.45% | 26.96 | 1.83 |
| 12/10 | 1,177 | 1,180 | 1,168 | 1,175 | -1.01% | 141,700 | 264億3750万 | -4.32% | 27.64 | 1.88 |
| 12/09 | 1,206 | 1,213 | 1,180 | 1,187 | -0.75% | 151,000 | 267億750万 | -3.42% | 27.92 | 1.9 |
| 12/06 | 1,240 | 1,263 | 1,180 | 1,196 | -1.32% | 320,100 | 269億1000万 | -2.53% | 28.13 | 1.91 |
| 12/05 | 1,206 | 1,225 | 1,206 | 1,212 | -1.94% | 181,300 | 272億7000万 | -1.14% | 28.51 | 1.94 |
| 12/04 | 1,228 | 1,249 | 1,221 | 1,236 | -1.44% | 139,600 | 278億1000万 | +0.82% | 29.07 | 1.98 |
| 12/03 | 1,265 | 1,269 | 1,247 | 1,254 | -1.65% | 147,600 | 282億1500万 | +2.28% | 29.5 | 2.01 |
| 12/02 | 1,299 | 1,299 | 1,262 | 1,275 | +1.03% | 434,700 | 286億8750万 | +4.08% | 29.99 | 2.04 |
| 11/29 | 1,218 | 1,268 | 1,206 | 1,262 | +3.19% | 321,800 | 283億9500万 | +3.1% | 29.68 | 2.02 |
| 11/28 | 1,228 | 1,242 | 1,211 | 1,223 | -0.41% | 82,600 | 275億1750万 | -0.08% | 28.77 | 1.96 |
| 11/27 | 1,233 | 1,239 | 1,215 | 1,228 | +1.32% | 125,300 | 276億3000万 | +0.41% | 28.88 | 1.96 |
| 11/26 | 1,201 | 1,222 | 1,196 | 1,212 | +0.5% | 98,700 | 272億7000万 | -0.9% | 28.51 | 1.94 |
| 11/25 | 1,223 | 1,234 | 1,202 | 1,206 | -0.82% | 97,500 | 271億3500万 | -1.47% | 28.37 | 1.93 |
| 11/22 | 1,207 | 1,246 | 1,207 | 1,216 | +0.66% | 166,200 | 273億6000万 | -0.73% | 28.6 | 1.95 |
| 11/21 | 1,209 | 1,218 | 1,204 | 1,208 | -0.33% | 56,000 | 271億8000万 | -1.55% | 28.41 | 1.93 |
| 11/20 | 1,206 | 1,218 | 1,205 | 1,212 | +0.58% | 65,300 | 272億7000万 | -1.3% | 28.51 | 1.94 |
| 11/19 | 1,222 | 1,222 | 1,201 | 1,205 | -2.19% | 113,100 | 271億1250万 | -2.11% | 28.34 | 1.93 |
| 11/18 | 1,246 | 1,250 | 1,222 | 1,232 | -0.4% | 202,700 | 277億2000万 | -0.08% | 28.98 | 1.97 |
| 11/15 | 1,235 | 1,245 | 1,230 | 1,237 | +0.49% | 179,500 | 278億3250万 | +0.49% | 29.1 | 1.98 |
| 11/14 | 1,240 | 1,255 | 1,225 | 1,231 | -1.6% | 195,400 | 276億9750万 | +0.24% | 28.95 | 1.97 |
| 11/13 | 1,290 | 1,290 | 1,241 | 1,251 | -1.81% | 317,100 | 281億4750万 | +2.29% | 29.43 | 2 |
| 11/12 | 1,270 | 1,303 | 1,251 | 1,274 | +0.87% | 705,400 | 286億6500万 | +4.68% | 29.97 | 2.04 |
| 11/11 | 1,270 | 1,283 | 1,240 | 1,263 | +1.77% | 184,800 | 284億1750万 | +4.12% | 29.71 | 2.02 |
| 11/08 | 1,230 | 1,254 | 1,230 | 1,241 | -0.8% | 153,500 | 279億2250万 | +2.56% | 29.19 | 1.99 |
| 11/07 | 1,243 | 1,252 | 1,230 | 1,251 | +2.63% | 192,700 | 281億4750万 | +3.47% | 29.43 | 2 |
| 11/06 | 1,208 | 1,265 | 1,208 | 1,219 | +3.13% | 394,300 | 274億2750万 | +0.74% | 28.67 | 1.95 |
| 11/05 | 1,165 | 1,195 | 1,156 | 1,182 | +3.05% | 143,200 | 265億9500万 | -2.64% | 27.8 | 1.89 |
| 11/01 | 1,170 | 1,175 | 1,135 | 1,147 | -2.63% | 188,900 | 258億750万 | -6.06% | 26.98 | 1.84 |
| 10/31 | 1,202 | 1,218 | 1,176 | 1,178 | -3.05% | 132,300 | 265億500万 | -4.15% | 27.71 | 1.88 |
| 10/30 | 1,236 | 1,240 | 1,205 | 1,215 | -1.06% | 181,000 | 273億3750万 | -1.62% | 28.58 | 1.94 |
