株価チャート
2013/09/17～2014/03/31
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 | 670 | 680 | 670 | 680 | +1.49% | 3,000 | 42億6360万 | +0.29% | 4.45 | 0.67 |
| 03/28 | 670 | 670 | 670 | 670 | -1.62% | 2,000 | 42億90万 | -1.03% | 4.39 | 0.66 |
| 03/26 | 681 | 681 | 681 | 681 | +1.49% | 1,000 | 42億6987万 | +0.59% | 4.46 | 0.67 |
| 03/25 | 671 | 671 | 671 | 671 | -1.47% | 2,000 | 42億717万 | -0.74% | 4.4 | 0.66 |
| 03/20 | 681 | 681 | 681 | 681 | 0% | 1,000 | 42億6987万 | +0.89% | 4.46 | 0.67 |
| 03/19 | 681 | 681 | 681 | 681 | 0% | 1,000 | 42億6987万 | +1.04% | 4.46 | 0.67 |
| 03/13 | 680 | 681 | 679 | 681 | 0% | 6,000 | 42億6987万 | +1.19% | 4.46 | 0.67 |
| 03/12 | 673 | 681 | 671 | 681 | +1.64% | 3,000 | 42億6987万 | +1.19% | 4.46 | 0.67 |
| 03/11 | 679 | 679 | 670 | 670 | -0.15% | 3,000 | 42億90万 | -0.45% | 4.39 | 0.66 |
| 03/10 | 671 | 671 | 671 | 671 | -1.32% | 4,000 | 42億717万 | -0.45% | 4.4 | 0.66 |
| 03/07 | 671 | 681 | 671 | 680 | +1.8% | 6,000 | 42億6360万 | +0.74% | 4.45 | 0.67 |
| 03/04 | 670 | 670 | 668 | 668 | -0.3% | 3,000 | 41億8836万 | -1.33% | 4.38 | 0.65 |
| 03/03 | 685 | 685 | 666 | 670 | -2.19% | 14,000 | 42億90万 | -1.18% | 4.39 | 0.66 |
| 02/28 | 685 | 685 | 685 | 685 | +1.33% | 1,000 | 42億9495万 | +0.74% | 4.49 | 0.67 |
| 02/27 | 676 | 676 | 676 | 676 | -1.31% | 1,000 | 42億3852万 | -0.73% | 4.43 | 0.66 |
| 02/26 | 685 | 685 | 685 | 685 | 0% | 1,000 | 42億9495万 | +0.44% | 4.49 | 0.67 |
| 02/25 | 685 | 685 | 685 | 685 | 0% | 2,000 | 42億9495万 | +0.44% | 4.49 | 0.67 |
| 02/24 | 685 | 685 | 685 | 685 | +0.74% | 1,000 | 42億9495万 | +0.29% | 4.49 | 0.67 |
| 02/21 | 680 | 680 | 680 | 680 | 0% | 1,000 | 42億6360万 | -0.44% | 4.45 | 0.67 |
| 02/19 | 680 | 680 | 680 | 680 | 0% | 1,000 | 42億6360万 | -0.58% | 4.45 | 0.67 |
| 02/17 | 670 | 680 | 670 | 680 | +1.49% | 3,000 | 42億6360万 | -0.58% | 4.45 | 0.67 |
| 02/14 | 674 | 674 | 670 | 670 | -0.74% | 6,000 | 42億90万 | -1.9% | 4.39 | 0.66 |
| 02/13 | 679 | 685 | 675 | 675 | -0.74% | 7,000 | 42億3225万 | -1.17% | 4.42 | 0.66 |
| 02/12 | 680 | 680 | 680 | 680 | 0% | 2,000 | 42億6360万 | -0.29% | 4.45 | 0.67 |
| 02/10 | 680 | 680 | 680 | 680 | +1.49% | 3,000 | 42億6360万 | 0% | 4.45 | 0.67 |
| 02/07 | 680 | 680 | 670 | 670 | +0.3% | 4,000 | 42億90万 | -1.33% | 4.39 | 0.66 |
| 02/06 | 650 | 668 | 650 | 668 | +2.77% | 9,000 | 41億8836万 | -1.33% | 4.38 | 0.65 |
| 02/05 | 640 | 650 | 633 | 650 | +0.62% | 8,000 | 40億7550万 | -3.85% | 4.26 | 0.64 |
| 02/04 | 622 | 646 | 622 | 646 | -0.77% | 18,000 | 40億5042万 | -4.3% | 4.23 | 0.63 |
| 02/03 | 679 | 679 | 646 | 651 | -2.84% | 13,000 | 40億8177万 | -3.56% | 4.26 | 0.64 |
| 01/31 | 678 | 693 | 664 | 670 | +0.3% | 15,000 | 42億90万 | -0.74% | 4.39 | 0.66 |
| 01/30 | 685 | 685 | 667 | 668 | -1.91% | 6,000 | 41億8836万 | -0.89% | 4.38 | 0.65 |
| 01/29 | 686 | 686 | 681 | 681 | -2.16% | 4,000 | 42億6987万 | +1.34% | 4.46 | 0.67 |
| 01/28 | 700 | 709 | 696 | 696 | -0.14% | 4,000 | 43億6392万 | +3.88% | 4.56 | 0.68 |
| 01/27 | 703 | 703 | 667 | 697 | -3.19% | 12,000 | 43億7019万 | +4.19% | 4.57 | 0.68 |
| 01/24 | 717 | 741 | 702 | 720 | +1.12% | 35,000 | 45億1440万 | +7.78% | 4.72 | 0.7 |
| 01/22 | 715 | 715 | 712 | 712 | +0.14% | 2,000 | 44億6424万 | +7.07% | 4.66 | 0.7 |
| 01/21 | 729 | 729 | 711 | 711 | +0.71% | 6,000 | 44億5797万 | +7.4% | 4.66 | 0.7 |
| 01/20 | 704 | 706 | 704 | 706 | +0.14% | 14,000 | 44億2662万 | +6.97% | 4.62 | 0.69 |
| 01/15 | 690 | 705 | 690 | 705 | +2.17% | 2,000 | 44億2035万 | +7.14% | 4.62 | 0.69 |
| 01/14 | 700 | 704 | 690 | 690 | -2.13% | 6,000 | 43億2630万 | +5.02% | 4.52 | 0.67 |
| 01/10 | 699 | 720 | 699 | 705 | +1.44% | 12,000 | 44億2035万 | +7.63% | 4.62 | 0.69 |
| 01/09 | 678 | 695 | 678 | 695 | +1.02% | 6,000 | 43億5765万 | +6.6% | 4.55 | 0.68 |
| 01/08 | 690 | 695 | 688 | 688 | -0.43% | 3,000 | 43億1376万 | +5.85% | 4.51 | 0.67 |
| 01/07 | 675 | 700 | 675 | 691 | +4.38% | 5,000 | 43億3257万 | +6.64% | 4.53 | 0.68 |
| 01/06 | 659 | 662 | 659 | 662 | +0.46% | 4,000 | 41億5074万 | +2.48% | 4.34 | 0.65 |
| 2013 |
| 12/30 | 655 | 659 | 655 | 659 | 0% | 2,000 | 41億3193万 | +2.17% | 4.32 | 0.64 |
| 12/27 | 659 | 659 | 659 | 659 | +4.44% | 3,000 | 41億3193万 | +2.49% | 4.32 | 0.64 |
| 12/25 | 637 | 637 | 631 | 631 | -0.32% | 2,000 | 39億5637万 | -2.02% | 4.13 | 0.62 |
| 12/24 | 646 | 646 | 633 | 633 | -0.47% | 22,000 | 39億6891万 | -1.86% | 4.15 | 0.62 |
| 12/20 | 643 | 643 | 634 | 636 | -0.16% | 4,000 | 39億8772万 | -1.55% | 4.17 | 0.62 |
| 12/19 | 637 | 637 | 637 | 637 | +0.31% | 1,000 | 39億9399万 | -1.7% | 4.17 | 0.62 |
| 12/18 | 632 | 635 | 632 | 635 | -0.78% | 9,000 | 39億8145万 | -2.31% | 4.16 | 0.62 |
| 12/17 | 636 | 640 | 635 | 640 | -0.78% | 9,000 | 40億1280万 | -1.54% | 4.19 | 0.63 |
| 12/16 | 635 | 645 | 635 | 645 | +0.78% | 7,000 | 40億4415万 | -0.77% | 4.23 | 0.63 |
| 12/13 | 630 | 645 | 630 | 640 | +2.24% | 20,000 | 40億1280万 | -1.54% | 4.19 | 0.63 |
| 12/12 | 635 | 635 | 626 | 626 | -2.19% | 9,000 | 39億2502万 | -3.54% | 4.1 | 0.61 |
| 12/11 | 640 | 640 | 640 | 640 | -3.03% | 10,000 | 40億1280万 | -1.23% | 4.19 | 0.63 |
| 12/10 | 679 | 679 | 659 | 660 | -0.9% | 13,000 | 41億3820万 | +2.17% | 4.32 | 0.65 |
| 12/09 | 660 | 667 | 660 | 666 | +2.46% | 11,000 | 41億7582万 | +3.58% | 4.36 | 0.65 |
| 12/06 | 650 | 650 | 650 | 650 | +0.46% | 2,000 | 40億7550万 | +1.56% | 4.26 | 0.64 |
| 12/05 | 647 | 647 | 647 | 647 | -1.52% | 1,000 | 40億5669万 | +1.41% | 4.24 | 0.63 |
| 12/04 | 657 | 657 | 657 | 657 | -0.15% | 1,000 | 41億1939万 | +3.3% | 4.3 | 0.64 |
| 12/03 | 679 | 679 | 657 | 658 | -3.09% | 5,000 | 41億2566万 | +3.95% | 4.31 | 0.64 |
| 12/02 | 634 | 679 | 634 | 679 | +8.47% | 10,000 | 42億5733万 | +7.78% | 4.45 | 0.66 |
| 11/29 | 640 | 640 | 626 | 626 | -3.54% | 6,000 | 39億2502万 | -0.16% | 4.1 | 0.61 |
| 11/25 | 649 | 649 | 649 | 649 | +1.41% | 2,000 | 40億6923万 | +3.67% | 4.25 | 0.63 |
| 11/22 | 640 | 640 | 635 | 640 | 0% | 7,000 | 40億1280万 | +2.73% | 4.19 | 0.63 |
| 11/21 | 640 | 640 | 637 | 640 | +1.43% | 4,000 | 40億1280万 | +3.06% | 4.19 | 0.63 |
| 11/18 | 631 | 631 | 631 | 631 | 0% | 1,000 | 39億5637万 | +1.77% | 4.13 | 0.62 |
| 11/15 | 631 | 631 | 631 | 631 | +1.77% | 1,000 | 39億5637万 | +1.94% | 4.13 | 0.62 |
| 11/14 | 640 | 640 | 620 | 620 | -8.28% | 6,000 | 38億8740万 | +0.32% | 4.06 | 0.61 |
| 11/11 | 676 | 676 | 676 | 676 | +3.05% | 4,000 | 42億3852万 | +9.39% | 4.43 | 0.66 |
| 11/08 | 659 | 659 | 656 | 656 | -0.61% | 3,000 | 41億1312万 | +6.67% | 4.3 | 0.64 |
| 11/07 | 652 | 660 | 652 | 660 | -5.58% | 4,000 | 41億3820万 | +7.67% | 4.32 | 0.65 |
| 11/06 | 700 | 700 | 695 | 699 | +1.3% | 6,000 | 43億8273万 | +14.59% | 4.58 | 0.68 |
| 11/05 | 640 | 700 | 640 | 690 | +8.66% | 24,000 | 43億2630万 | +14.05% | 4.52 | 0.67 |
| 11/01 | 628 | 635 | 625 | 635 | +2.42% | 10,000 | 39億8145万 | +5.66% | 4.16 | 0.62 |
| 10/31 | 600 | 636 | 600 | 620 | -4.47% | 24,000 | 38億8740万 | +3.51% | 4.06 | 0.61 |
| 10/30 | 619 | 650 | 619 | 649 | +5.53% | 30,000 | 40億6923万 | +8.71% | 4.25 | 0.63 |
| 10/29 | 616 | 616 | 607 | 615 | +2.84% | 5,000 | 38億5605万 | +3.36% | 4.03 | 0.6 |
| 10/28 | 598 | 598 | 598 | 598 | +1.18% | 1,000 | 37億4946万 | +0.84% | 3.92 | 0.58 |
| 10/25 | 591 | 591 | 591 | 591 | +0.17% | 1,000 | 37億557万 | -0.34% | 3.87 | 0.58 |
| 10/23 | 590 | 590 | 590 | 590 | -0.34% | 1,000 | 36億9930万 | -0.34% | 3.87 | 0.58 |
| 10/18 | 591 | 592 | 591 | 592 | -1% | 2,000 | 37億1184万 | 0% | 3.88 | 0.58 |
| 10/17 | 605 | 605 | 587 | 598 | +0.5% | 9,000 | 37億4946万 | +1.01% | 3.92 | 0.58 |
| 10/15 | 594 | 595 | 594 | 595 | +1.71% | 2,000 | 37億3065万 | +0.51% | 3.9 | 0.58 |
| 10/11 | 579 | 585 | 579 | 585 | -0.68% | 4,000 | 36億6795万 | -1.18% | 3.83 | 0.57 |
| 10/10 | 599 | 599 | 589 | 589 | -0.51% | 4,000 | 36億9303万 | -0.67% | 3.86 | 0.58 |
| 10/08 | 600 | 600 | 592 | 592 | -1.33% | 3,000 | 37億1184万 | -0.34% | 3.88 | 0.58 |
| 10/04 | 595 | 600 | 595 | 600 | +1.35% | 2,000 | 37億6200万 | +1.01% | 3.93 | 0.59 |
| 10/03 | 592 | 592 | 592 | 592 | +0.34% | 1,000 | 37億1184万 | -0.34% | 3.88 | 0.58 |
| 10/02 | 595 | 595 | 590 | 590 | -2.48% | 2,000 | 36億9930万 | -0.67% | 3.87 | 0.58 |
| 10/01 | 600 | 605 | 600 | 605 | +0.83% | 5,000 | 37億9335万 | +1.68% | 3.96 | 0.59 |
| 09/30 | 620 | 620 | 600 | 600 | -2.44% | 3,000 | 37億6200万 | +0.84% | 3.93 | 0.59 |
| 09/25 | 615 | 615 | 615 | 615 | +0.82% | 2,000 | 38億5605万 | +3.19% | 4.03 | 0.6 |
| 09/24 | 610 | 610 | 610 | 610 | 0% | 2,000 | 38億2470万 | +2.52% | 4 | 0.6 |
| 09/19 | 610 | 610 | 610 | 610 | +1.84% | 1,000 | 38億2470万 | +2.69% | 4 | 0.6 |
| 09/18 | 599 | 599 | 599 | 599 | +2.74% | 1,000 | 37億5573万 | +1.01% | 3.92 | 0.59 |
| 09/17 | 583 | 583 | 578 | 583 | +0.17% | 3,000 | 36億5541万 | -1.69% | 3.82 | 0.57 |
