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 | 1,325 | 1,325 | 1,305 | 1,321 | -0.38% | 5,900 | 73億6589万 | -0.08% | 9.64 | 0.42 |
| 03/28 | 1,310 | 1,326 | 1,309 | 1,326 | +1.53% | 5,300 | 73億9377万 | +0.3% | 9.67 | 0.42 |
| 03/27 | 1,314 | 1,330 | 1,301 | 1,306 | -3.04% | 6,700 | 72億8225万 | -1.14% | 9.53 | 0.41 |
| 03/26 | 1,346 | 1,347 | 1,339 | 1,347 | +0.07% | 9,300 | 75億1087万 | +1.97% | 9.82 | 0.43 |
| 03/25 | 1,345 | 1,346 | 1,330 | 1,346 | +1.13% | 7,600 | 75億529万 | +1.97% | 9.82 | 0.43 |
| 03/24 | 1,318 | 1,342 | 1,318 | 1,331 | +0.91% | 8,400 | 74億2165万 | +0.99% | 9.71 | 0.42 |
| 03/20 | 1,323 | 1,330 | 1,319 | 1,319 | -0.3% | 4,000 | 73億5474万 | +0.15% | 9.62 | 0.42 |
| 03/19 | 1,350 | 1,350 | 1,323 | 1,323 | -0.68% | 6,000 | 73億7704万 | +0.53% | 9.65 | 0.42 |
| 03/18 | 1,325 | 1,333 | 1,325 | 1,332 | +0.83% | 1,900 | 74億2723万 | +1.29% | 9.72 | 0.42 |
| 03/17 | 1,320 | 1,321 | 1,313 | 1,321 | +0.08% | 5,700 | 73億6589万 | +0.53% | 9.64 | 0.42 |
| 03/14 | 1,322 | 1,328 | 1,320 | 1,320 | -0.38% | 18,100 | 73億6032万 | +0.53% | 9.63 | 0.42 |
| 03/13 | 1,331 | 1,333 | 1,325 | 1,325 | +0.15% | 3,700 | 73億8820万 | +0.99% | 9.66 | 0.42 |
| 03/12 | 1,333 | 1,333 | 1,323 | 1,323 | -0.53% | 3,600 | 73億7704万 | +0.92% | 9.65 | 0.42 |
| 03/11 | 1,325 | 1,335 | 1,320 | 1,330 | +0.61% | 4,700 | 74億1608万 | +1.53% | 9.7 | 0.42 |
| 03/10 | 1,334 | 1,341 | 1,322 | 1,322 | -0.45% | 10,600 | 73億7147万 | +0.99% | 9.64 | 0.42 |
| 03/07 | 1,323 | 1,329 | 1,319 | 1,328 | +0.61% | 6,000 | 74億492万 | +1.37% | 9.69 | 0.42 |
| 03/06 | 1,319 | 1,323 | 1,316 | 1,320 | +0.61% | 3,100 | 73億6032万 | +0.76% | 9.63 | 0.42 |
| 03/05 | 1,317 | 1,318 | 1,311 | 1,312 | +0.08% | 2,100 | 73億1571万 | +0.08% | 9.57 | 0.42 |
| 03/04 | 1,305 | 1,313 | 1,305 | 1,311 | +0.46% | 3,300 | 73億1013万 | -0.08% | 9.56 | 0.42 |
| 03/03 | 1,312 | 1,312 | 1,300 | 1,305 | -0.38% | 8,900 | 72億7668万 | -0.61% | 9.52 | 0.41 |
| 02/28 | 1,320 | 1,320 | 1,310 | 1,310 | -0.76% | 5,400 | 73億456万 | -0.38% | 9.56 | 0.42 |
| 02/27 | 1,328 | 1,328 | 1,317 | 1,320 | -0.15% | 3,400 | 73億6032万 | +0.23% | 9.63 | 0.42 |
| 02/26 | 1,322 | 1,325 | 1,320 | 1,322 | 0% | 1,300 | 73億7147万 | +0.23% | 9.64 | 0.42 |
| 02/25 | 1,329 | 1,329 | 1,311 | 1,322 | +0.92% | 6,400 | 73億7147万 | +0.15% | 9.64 | 0.42 |
| 02/24 | 1,313 | 1,321 | 1,302 | 1,310 | -0.23% | 5,400 | 73億456万 | -0.91% | 9.56 | 0.42 |
| 02/21 | 1,312 | 1,318 | 1,308 | 1,313 | +0.92% | 3,500 | 73億2128万 | -0.76% | 9.58 | 0.42 |
| 02/20 | 1,307 | 1,310 | 1,300 | 1,301 | -0.46% | 3,200 | 72億5437万 | -1.74% | 9.49 | 0.41 |
| 02/19 | 1,316 | 1,316 | 1,307 | 1,307 | -0.91% | 2,100 | 72億8783万 | -1.43% | 9.53 | 0.42 |
| 02/18 | 1,299 | 1,319 | 1,298 | 1,319 | +1.46% | 6,800 | 73億5474万 | -0.6% | 9.62 | 0.42 |
| 02/17 | 1,299 | 1,304 | 1,295 | 1,300 | +0.15% | 2,500 | 72億4880万 | -2.03% | 9.48 | 0.41 |
| 02/14 | 1,300 | 1,307 | 1,298 | 1,298 | -0.15% | 3,700 | 72億3764万 | -2.26% | 9.47 | 0.41 |
| 02/13 | 1,305 | 1,313 | 1,300 | 1,300 | -0.91% | 6,100 | 72億4880万 | -2.18% | 9.48 | 0.41 |
| 02/12 | 1,308 | 1,316 | 1,308 | 1,312 | +0.46% | 3,800 | 73億1571万 | -1.35% | 9.57 | 0.42 |
| 02/10 | 1,310 | 1,310 | 1,303 | 1,306 | +0.69% | 3,800 | 72億8225万 | -1.8% | 9.53 | 0.41 |
| 02/07 | 1,292 | 1,310 | 1,292 | 1,297 | +0.39% | 5,400 | 72億3207万 | -2.55% | 9.46 | 0.41 |
| 02/06 | 1,292 | 1,311 | 1,291 | 1,292 | 0% | 5,000 | 72億419万 | -2.93% | 9.42 | 0.41 |
| 02/05 | 1,291 | 1,303 | 1,290 | 1,292 | +0.23% | 7,400 | 72億419万 | -2.93% | 9.42 | 0.41 |
| 02/04 | 1,319 | 1,321 | 1,289 | 1,289 | -3.01% | 19,200 | 71億8746万 | -3.16% | 9.4 | 0.41 |
| 02/03 | 1,336 | 1,336 | 1,320 | 1,329 | -0.52% | 8,300 | 74億1050万 | -0.15% | 9.69 | 0.42 |
| 01/31 | 1,326 | 1,336 | 1,322 | 1,336 | +0.3% | 9,700 | 74億4953万 | +0.53% | 9.74 | 0.42 |
| 01/30 | 1,332 | 1,337 | 1,327 | 1,332 | -0.75% | 10,900 | 74億2723万 | +0.3% | 9.72 | 0.42 |
| 01/29 | 1,334 | 1,345 | 1,334 | 1,342 | +0.9% | 6,400 | 74億8299万 | +1.21% | 9.79 | 0.43 |
| 01/28 | 1,332 | 1,339 | 1,330 | 1,330 | 0% | 6,700 | 74億1608万 | +0.45% | 9.7 | 0.42 |
| 01/27 | 1,345 | 1,345 | 1,330 | 1,330 | -1.85% | 19,300 | 74億1608万 | +0.61% | 9.7 | 0.42 |
| 01/24 | 1,362 | 1,362 | 1,353 | 1,355 | -0.66% | 13,200 | 75億5548万 | +2.57% | 9.88 | 0.43 |
| 01/23 | 1,370 | 1,370 | 1,362 | 1,364 | -0.22% | 8,900 | 76億566万 | +3.41% | 9.95 | 0.43 |
| 01/22 | 1,369 | 1,370 | 1,364 | 1,367 | +0.66% | 3,900 | 76億2239万 | +3.88% | 9.97 | 0.43 |
| 01/21 | 1,365 | 1,370 | 1,358 | 1,358 | -0.37% | 8,600 | 75億7220万 | +3.43% | 9.91 | 0.43 |
| 01/20 | 1,357 | 1,370 | 1,357 | 1,363 | +1.19% | 7,500 | 76億8万 | +3.97% | 9.94 | 0.43 |
| 01/17 | 1,335 | 1,355 | 1,333 | 1,347 | +0.67% | 12,000 | 75億1087万 | +2.98% | 9.82 | 0.43 |
| 01/16 | 1,338 | 1,343 | 1,335 | 1,338 | 0% | 4,600 | 74億6068万 | +2.37% | 9.76 | 0.42 |
| 01/15 | 1,334 | 1,342 | 1,330 | 1,338 | +0.68% | 7,100 | 74億6068万 | +2.53% | 9.76 | 0.42 |
| 01/14 | 1,322 | 1,335 | 1,321 | 1,329 | -0.23% | 8,800 | 74億1050万 | +1.92% | 9.69 | 0.42 |
| 01/10 | 1,329 | 1,334 | 1,323 | 1,332 | +0.23% | 6,800 | 74億2723万 | +2.3% | 9.72 | 0.42 |
| 01/09 | 1,330 | 1,334 | 1,323 | 1,329 | -0.08% | 10,900 | 74億1050万 | +2.15% | 9.69 | 0.42 |
| 01/08 | 1,320 | 1,330 | 1,318 | 1,330 | +0.83% | 7,400 | 74億1608万 | +2.31% | 9.7 | 0.42 |
| 01/07 | 1,317 | 1,321 | 1,314 | 1,319 | +0.08% | 5,300 | 73億5474万 | +1.54% | 9.62 | 0.42 |
| 01/06 | 1,323 | 1,328 | 1,315 | 1,318 | +0.23% | 12,300 | 73億4916万 | +1.46% | 9.61 | 0.42 |
| 2013 |
| 12/30 | 1,314 | 1,315 | 1,307 | 1,315 | +0.38% | 6,300 | 73億3244万 | +1.23% | 9.59 | 0.42 |
| 12/27 | 1,315 | 1,315 | 1,295 | 1,310 | +1.39% | 9,700 | 73億456万 | +0.85% | 9.56 | 0.42 |
| 12/26 | 1,290 | 1,304 | 1,287 | 1,292 | +0.47% | 10,000 | 72億419万 | -0.54% | 9.42 | 0.41 |
| 12/25 | 1,290 | 1,293 | 1,286 | 1,286 | -0.31% | 10,000 | 71億7073万 | -1% | 9.38 | 0.41 |
| 12/24 | 1,294 | 1,295 | 1,287 | 1,290 | +0.31% | 10,000 | 71億9304万 | -0.77% | 9.41 | 0.41 |
| 12/20 | 1,290 | 1,293 | 1,285 | 1,286 | -0.31% | 10,800 | 71億7073万 | -1.15% | 9.38 | 0.41 |
| 12/19 | 1,293 | 1,293 | 1,285 | 1,290 | -0.23% | 14,200 | 71億9304万 | -0.92% | 9.41 | 0.41 |
| 12/18 | 1,295 | 1,295 | 1,285 | 1,293 | +0.15% | 9,400 | 72億976万 | -0.69% | 9.43 | 0.41 |
| 12/17 | 1,287 | 1,294 | 1,287 | 1,291 | +0.31% | 4,800 | 71億9861万 | -0.84% | 9.42 | 0.41 |
| 12/16 | 1,296 | 1,300 | 1,285 | 1,287 | -0.69% | 17,300 | 71億7631万 | -1.15% | 9.39 | 0.41 |
| 12/13 | 1,294 | 1,300 | 1,294 | 1,296 | -0.23% | 13,800 | 72億2649万 | -0.46% | 9.45 | 0.41 |
| 12/12 | 1,297 | 1,301 | 1,295 | 1,299 | +0.15% | 6,200 | 72億4322万 | -0.23% | 9.47 | 0.41 |
| 12/11 | 1,298 | 1,300 | 1,297 | 1,297 | 0% | 7,300 | 72億3207万 | -0.38% | 9.46 | 0.41 |
| 12/10 | 1,297 | 1,303 | 1,296 | 1,297 | -0.15% | 12,100 | 72億3207万 | -0.38% | 9.46 | 0.41 |
| 12/09 | 1,308 | 1,308 | 1,296 | 1,299 | -0.08% | 20,800 | 72億4322万 | -0.15% | 9.47 | 0.41 |
| 12/06 | 1,304 | 1,307 | 1,298 | 1,300 | -0.31% | 14,400 | 72億4880万 | -0.08% | 9.48 | 0.41 |
| 12/05 | 1,300 | 1,308 | 1,300 | 1,304 | +0.15% | 5,400 | 72億7110万 | +0.23% | 9.51 | 0.41 |
| 12/04 | 1,301 | 1,309 | 1,296 | 1,302 | +0.39% | 6,700 | 72億5995万 | +0.08% | 9.5 | 0.41 |
| 12/03 | 1,300 | 1,310 | 1,295 | 1,297 | -0.08% | 11,800 | 72億3207万 | -0.23% | 9.46 | 0.41 |
| 12/02 | 1,306 | 1,309 | 1,298 | 1,298 | +0.15% | 3,100 | 72億3764万 | -0.08% | 9.47 | 0.41 |
| 11/29 | 1,299 | 1,307 | 1,293 | 1,296 | -0.31% | 9,000 | 72億2649万 | -0.15% | 9.45 | 0.41 |
| 11/28 | 1,313 | 1,313 | 1,300 | 1,300 | -0.91% | 9,200 | 72億4880万 | +0.23% | 9.48 | 0.41 |
| 11/27 | 1,325 | 1,325 | 1,295 | 1,312 | -0.53% | 7,700 | 73億1571万 | +1.23% | 9.57 | 0.42 |
| 11/26 | 1,325 | 1,325 | 1,318 | 1,319 | -0.45% | 2,000 | 73億5474万 | +1.85% | 9.62 | 0.42 |
| 11/25 | 1,320 | 1,340 | 1,313 | 1,325 | +1.22% | 10,100 | 73億8820万 | +2.4% | 9.66 | 0.42 |
| 11/22 | 1,301 | 1,311 | 1,301 | 1,309 | -0.15% | 3,400 | 72億9898万 | +1.32% | 9.55 | 0.42 |
| 11/21 | 1,305 | 1,311 | 1,299 | 1,311 | +0.61% | 4,400 | 73億1013万 | +1.55% | 9.56 | 0.42 |
| 11/20 | 1,312 | 1,312 | 1,297 | 1,303 | 0% | 4,000 | 72億6552万 | +1.09% | 9.5 | 0.41 |
| 11/19 | 1,314 | 1,314 | 1,290 | 1,303 | -1.14% | 2,500 | 72億6552万 | +1.16% | 9.5 | 0.41 |
| 11/18 | 1,315 | 1,325 | 1,280 | 1,318 | +0.92% | 22,100 | 73億4916万 | +2.33% | 9.61 | 0.42 |
| 11/15 | 1,301 | 1,339 | 1,290 | 1,306 | +0.85% | 40,000 | 72億8225万 | +1.56% | 9.53 | 0.41 |
| 11/14 | 1,286 | 1,300 | 1,286 | 1,295 | +0.54% | 7,400 | 72億2092万 | +0.86% | 9.45 | 0.41 |
| 11/13 | 1,294 | 1,298 | 1,281 | 1,288 | -0.46% | 2,600 | 71億8188万 | +0.39% | 9.39 | 0.41 |
| 11/12 | 1,294 | 1,301 | 1,271 | 1,294 | +0.62% | 3,100 | 72億1534万 | +0.94% | 9.44 | 0.41 |
| 11/11 | 1,288 | 1,290 | 1,284 | 1,286 | -0.46% | 8,500 | 71億7073万 | +0.39% | 9.38 | 0.41 |
| 11/08 | 1,290 | 1,292 | 1,290 | 1,292 | -0.46% | 600 | 72億419万 | +0.86% | 9.42 | 0.41 |
| 11/07 | 1,300 | 1,300 | 1,287 | 1,298 | -0.15% | 900 | 72億3764万 | +1.41% | 9.47 | 0.41 |
| 11/06 | 1,282 | 1,302 | 1,282 | 1,300 | +1.48% | 3,700 | 72億4880万 | +1.56% | 9.48 | 0.41 |
| 11/05 | 1,287 | 1,299 | 1,218 | 1,281 | -1.08% | 11,000 | 71億4285万 | +0.16% | 9.34 | 0.41 |
| 11/01 | 1,301 | 1,306 | 1,295 | 1,295 | +0.08% | 17,500 | 72億2092万 | +1.17% | 9.45 | 0.41 |
| 10/31 | 1,300 | 1,300 | 1,286 | 1,294 | -0.46% | 7,900 | 72億1534万 | +1.09% | 9.44 | 0.41 |
| 10/30 | 1,268 | 1,300 | 1,268 | 1,300 | +1.64% | 18,300 | 72億4880万 | +1.48% | 9.48 | 0.41 |
