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 | 700 | 711 | 660 | 671 | -1.47% | 35,900 | 54億1130万 | -14.52% | 13.91 | 0.52 |
| 03/28 | 630 | 709 | 630 | 681 | +4.77% | 70,700 | 54億9195万 | -14.55% | 14.12 | 0.53 |
| 03/27 | 633 | 651 | 621 | 650 | -0.15% | 22,900 | 52億4195万 | -19.75% | 13.48 | 0.5 |
| 03/26 | 675 | 684 | 639 | 651 | -6.06% | 76,900 | 52億5001万 | -21.19% | 13.5 | 0.5 |
| 03/25 | 682 | 734 | 682 | 693 | +2.67% | 59,600 | 55億8872万 | -17.89% | 14.37 | 0.54 |
| 03/24 | 675 | 714 | 673 | 675 | +1.05% | 54,200 | 54億4356万 | -21.05% | 13.99 | 0.52 |
| 03/20 | 706 | 707 | 650 | 668 | -4.84% | 94,900 | 53億8711万 | -22.33% | 13.85 | 0.52 |
| 03/19 | 757 | 759 | 702 | 702 | -5.77% | 56,000 | 56億6130万 | -19.03% | 14.55 | 0.54 |
| 03/18 | 767 | 771 | 733 | 745 | -3.75% | 82,400 | 60億808万 | -14.17% | 15.45 | 0.58 |
| 03/17 | 725 | 790 | 725 | 774 | +7.5% | 117,700 | 62億4195万 | -10.21% | 16.05 | 0.6 |
| 03/14 | 731 | 757 | 705 | 720 | -2.96% | 107,000 | 58億647万 | -15.69% | 14.93 | 0.56 |
| 03/13 | 779 | 785 | 731 | 742 | -5.96% | 122,300 | 59億8389万 | -12.5% | 15.38 | 0.57 |
| 03/12 | 818 | 832 | 781 | 789 | -2.95% | 109,700 | 63億6292万 | -6.18% | 16.36 | 0.61 |
| 03/11 | 835 | 850 | 810 | 813 | -2.28% | 105,700 | 65億5647万 | -2.17% | 16.86 | 0.63 |
| 03/10 | 858 | 858 | 829 | 832 | -0.36% | 102,500 | 67億969万 | +1.22% | 17.25 | 0.64 |
| 03/07 | 855 | 860 | 811 | 835 | -2.22% | 126,900 | 67億3389万 | +2.58% | 17.31 | 0.65 |
| 03/06 | 885 | 915 | 806 | 854 | -3.5% | 309,600 | 68億8711万 | +5.96% | 17.71 | 0.66 |
| 03/05 | 882 | 956 | 868 | 885 | -1.34% | 208,400 | 71億3711万 | +10.9% | 18.35 | 0.68 |
| 03/04 | 835 | 945 | 835 | 897 | +6.15% | 361,400 | 72億3389万 | +13.69% | 18.6 | 0.69 |
| 03/03 | 850 | 899 | 824 | 845 | +2.55% | 193,900 | 68億1453万 | +8.89% | 17.52 | 0.65 |
| 02/28 | 819 | 860 | 815 | 824 | -2.94% | 188,200 | 66億4518万 | +7.43% | 17.08 | 0.64 |
| 02/27 | 912 | 918 | 841 | 849 | -3.96% | 248,000 | 68億4679万 | +11.86% | 17.6 | 0.66 |
| 02/26 | 935 | 1,000 | 856 | 884 | -6.95% | 353,200 | 71億2905万 | +17.71% | 18.33 | 0.68 |
| 02/25 | 985 | 1,042 | 921 | 950 | -5.09% | 458,500 | 76億6131万 | +28.21% | 19.7 | 0.74 |
| 02/24 | 949 | 1,100 | 897 | 1,001 | +3.84% | 684,700 | 80億7260万 | +37.31% | 20.75 | 0.77 |
| 02/21 | 990 | 1,035 | 949 | 964 | -4.17% | 229,100 | 77億7421万 | +34.83% | 19.99 | 0.75 |
| 02/20 | 1,040 | 1,130 | 966 | 1,006 | -4.46% | 476,500 | 81億1292万 | +43.3% | 20.86 | 0.78 |
| 02/19 | 1,201 | 1,340 | 1,035 | 1,053 | -4.53% | 1,687,500 | 84億9196万 | +53.28% | 21.83 | 0.81 |
| 02/18 | 1,073 | 1,103 | 1,062 | 1,103 | +15.74% | 247,400 | 88億9518万 | +64.87% | 22.87 | 0.85 |
| 02/17 | 953 | 953 | 953 | 953 | +18.68% | 57,000 | 76億8550万 | +46.62% | 19.76 | 0.74 |
| 02/14 | 936 | 986 | 784 | 803 | -6.74% | 875,700 | 64億7582万 | +26.06% | 16.65 | 0.62 |
| 02/13 | 741 | 861 | 690 | 861 | +21.1% | 501,000 | 69億4357万 | +36.67% | 17.85 | 0.67 |
| 02/12 | 631 | 711 | 628 | 711 | +16.37% | 94,200 | 57億3388万 | +14.68% | 14.74 | 0.55 |
| 02/10 | 617 | 620 | 601 | 611 | +7.76% | 17,500 | 49億2743万 | -0.65% | 12.67 | 0.47 |
| 02/07 | 580 | 594 | 560 | 567 | -2.24% | 6,400 | 45億7259万 | -7.5% | 11.76 | 0.44 |
| 02/06 | 557 | 580 | 550 | 580 | +4.32% | 5,300 | 46億7743万 | -5.38% | 12.02 | 0.45 |
| 02/05 | 568 | 568 | 539 | 556 | +2.39% | 6,100 | 44億8388万 | -9% | 11.53 | 0.43 |
| 02/04 | 535 | 561 | 520 | 543 | -7.34% | 26,400 | 43億7904万 | -10.98% | 11.26 | 0.42 |
| 02/03 | 610 | 621 | 586 | 586 | -7.42% | 15,000 | 47億2582万 | -3.93% | 12.15 | 0.45 |
| 01/31 | 634 | 656 | 606 | 633 | -0.16% | 25,900 | 51億485万 | +4.11% | 13.12 | 0.49 |
| 01/30 | 650 | 650 | 609 | 634 | -3.79% | 26,500 | 51億1291万 | +4.97% | 13.14 | 0.49 |
| 01/29 | 660 | 680 | 633 | 659 | +2.33% | 46,400 | 53億1453万 | +9.65% | 13.66 | 0.51 |
| 01/28 | 607 | 666 | 600 | 644 | +9.15% | 56,200 | 51億9356万 | +7.87% | 13.35 | 0.5 |
| 01/27 | 587 | 619 | 565 | 590 | -4.84% | 24,900 | 47億5807万 | -0.51% | 12.23 | 0.46 |
| 01/24 | 610 | 620 | 591 | 620 | 0% | 14,800 | 50億1万 | +4.73% | 12.85 | 0.48 |
| 01/23 | 633 | 641 | 617 | 620 | -2.05% | 7,900 | 50億1万 | +5.08% | 12.85 | 0.48 |
| 01/22 | 636 | 639 | 630 | 633 | -1.86% | 11,000 | 51億485万 | +7.84% | 13.12 | 0.49 |
| 01/21 | 640 | 646 | 630 | 645 | -1.53% | 22,400 | 52億162万 | +10.26% | 13.37 | 0.5 |
| 01/20 | 657 | 662 | 628 | 655 | +0.31% | 29,600 | 52億8227万 | +12.35% | 13.58 | 0.51 |
| 01/17 | 656 | 658 | 642 | 653 | +2.67% | 19,600 | 52億6614万 | +12.78% | 13.54 | 0.51 |
| 01/16 | 640 | 652 | 626 | 636 | +1.6% | 59,300 | 51億2904万 | +10.61% | 13.19 | 0.49 |
| 01/15 | 620 | 634 | 618 | 626 | +1.79% | 22,900 | 50億4840万 | +9.44% | 12.98 | 0.48 |
| 01/14 | 618 | 623 | 606 | 615 | -1.76% | 18,600 | 49億5969万 | +7.89% | 12.75 | 0.48 |
| 01/10 | 617 | 626 | 602 | 626 | +0.81% | 15,700 | 50億4840万 | +10.21% | 12.98 | 0.48 |
| 01/09 | 631 | 636 | 603 | 621 | -0.64% | 27,100 | 50億808万 | +9.91% | 12.87 | 0.48 |
| 01/08 | 622 | 635 | 608 | 625 | +2.63% | 49,200 | 50億4033万 | +11.21% | 12.96 | 0.48 |
| 01/07 | 620 | 636 | 590 | 609 | +3.22% | 41,000 | 49億1130万 | +8.94% | 12.63 | 0.47 |
| 01/06 | 586 | 620 | 574 | 590 | +4.24% | 89,800 | 47億5807万 | +6.12% | 12.23 | 0.46 |
| 2013 |
| 12/30 | 562 | 566 | 554 | 566 | +1.98% | 10,400 | 45億6453万 | +1.8% | 11.71 | 0.44 |
| 12/27 | 545 | 556 | 542 | 555 | +3.35% | 10,500 | 44億7582万 | -0.18% | 11.49 | 0.43 |
| 12/26 | 546 | 570 | 535 | 537 | +0.19% | 16,900 | 43億3065万 | -3.59% | 11.11 | 0.41 |
| 12/25 | 529 | 550 | 515 | 536 | +1.13% | 25,000 | 43億2259万 | -4.11% | 11.09 | 0.41 |
| 12/24 | 535 | 543 | 525 | 530 | -1.12% | 13,600 | 42億7420万 | -5.36% | 10.97 | 0.41 |
| 12/20 | 541 | 543 | 533 | 536 | -1.65% | 20,000 | 43億2259万 | -4.46% | 11.09 | 0.41 |
| 12/19 | 551 | 551 | 542 | 545 | -0.91% | 16,200 | 43億9517万 | -2.85% | 11.28 | 0.42 |
| 12/18 | 545 | 556 | 541 | 550 | -0.54% | 29,900 | 44億3549万 | -1.96% | 11.38 | 0.42 |
| 12/17 | 565 | 571 | 551 | 553 | -0.36% | 11,600 | 44億5969万 | -1.25% | 11.45 | 0.43 |
| 12/16 | 574 | 582 | 547 | 555 | -3.31% | 16,300 | 44億7582万 | -0.72% | 11.49 | 0.43 |
| 12/13 | 552 | 614 | 552 | 574 | +4.17% | 74,100 | 46億2904万 | +2.87% | 11.88 | 0.44 |
| 12/12 | 555 | 559 | 548 | 551 | -1.61% | 9,500 | 44億4356万 | -0.9% | 11.4 | 0.43 |
| 12/11 | 557 | 565 | 556 | 560 | -2.95% | 22,700 | 45億1614万 | +0.72% | 11.59 | 0.43 |
| 12/10 | 599 | 613 | 571 | 577 | -2.53% | 41,800 | 46億5324万 | +3.96% | 11.94 | 0.45 |
| 12/09 | 585 | 635 | 565 | 592 | +4.78% | 144,000 | 47億7420万 | +7.05% | 12.25 | 0.46 |
| 12/06 | 550 | 565 | 550 | 565 | +2.54% | 18,000 | 45億5646万 | +2.73% | 11.69 | 0.44 |
| 12/05 | 550 | 562 | 548 | 551 | -0.54% | 17,000 | 44億4356万 | +0.18% | 11.4 | 0.43 |
| 12/04 | 554 | 560 | 550 | 554 | -2.64% | 8,100 | 44億6775万 | +0.73% | 11.47 | 0.43 |
| 12/03 | 562 | 570 | 560 | 569 | -0.35% | 6,500 | 45億8872万 | +3.27% | 11.78 | 0.44 |
| 12/02 | 570 | 575 | 556 | 571 | +2.33% | 5,200 | 46億485万 | +3.44% | 11.82 | 0.44 |
| 11/29 | 551 | 578 | 551 | 558 | +1.82% | 10,700 | 45億1万 | +0.54% | 11.55 | 0.43 |
| 11/28 | 544 | 556 | 541 | 548 | +1.29% | 8,000 | 44億1936万 | -1.97% | 11.34 | 0.42 |
| 11/27 | 548 | 550 | 540 | 541 | +0.56% | 15,800 | 43億6291万 | -3.39% | 11.2 | 0.42 |
| 11/26 | 573 | 574 | 533 | 538 | -7.24% | 15,700 | 43億3872万 | -4.27% | 11.14 | 0.42 |
| 11/25 | 584 | 586 | 579 | 580 | -0.51% | 14,700 | 46億7743万 | +2.47% | 12 | 0.45 |
| 11/22 | 585 | 594 | 583 | 583 | +0.69% | 28,200 | 47億162万 | +3.37% | 12.07 | 0.45 |
| 11/21 | 568 | 592 | 568 | 579 | +0.52% | 29,800 | 46億6936万 | +3.21% | 11.98 | 0.45 |
| 11/20 | 580 | 580 | 559 | 576 | +1.05% | 25,500 | 46億4517万 | +3.6% | 11.92 | 0.44 |
| 11/19 | 552 | 580 | 551 | 570 | +3.83% | 29,800 | 45億9678万 | +3.64% | 11.8 | 0.44 |
| 11/18 | 546 | 569 | 540 | 549 | +2.43% | 32,600 | 44億2743万 | +0.92% | 11.36 | 0.42 |
| 11/15 | 536 | 545 | 536 | 536 | +0.19% | 4,300 | 43億2259万 | -0.56% | 11.09 | 0.41 |
| 11/14 | 540 | 550 | 535 | 535 | +1.33% | 10,600 | 43億1452万 | +0.19% | 11.07 | 0.41 |
| 11/13 | 535 | 546 | 522 | 528 | -3.12% | 14,600 | 42億5807万 | -0.38% | 10.93 | 0.41 |
| 11/12 | 533 | 545 | 519 | 545 | +4.21% | 14,100 | 43億9517万 | +3.61% | 11.28 | 0.42 |
| 11/11 | 547 | 556 | 521 | 523 | 0% | 11,700 | 42億1775万 | +0.38% | 10.82 | 0.4 |
| 11/08 | 534 | 534 | 520 | 523 | -2.79% | 10,100 | 42億1775万 | +0.97% | 10.82 | 0.4 |
| 11/07 | 545 | 563 | 531 | 538 | -0.55% | 15,500 | 43億3872万 | +4.67% | 11.14 | 0.42 |
| 11/06 | 521 | 570 | 518 | 541 | +3.44% | 31,300 | 43億6291万 | +5.87% | 11.2 | 0.42 |
| 11/05 | 537 | 537 | 520 | 523 | -0.76% | 24,900 | 42億1775万 | +3.16% | 10.82 | 0.4 |
| 11/01 | 551 | 552 | 510 | 527 | -4.87% | 53,700 | 42億5001万 | +4.56% | 10.91 | 0.41 |
| 10/31 | 565 | 575 | 554 | 554 | -1.07% | 30,000 | 44億6775万 | +10.58% | 11.47 | 0.43 |
| 10/30 | 580 | 587 | 557 | 560 | -3.11% | 42,300 | 45億1614万 | +12.9% | 11.59 | 0.43 |
