株価チャート
2013/10/29～2014/03/31
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 | 852 | 852 | 849 | 849 | +0.24% | 600 | 55億5772万 | -1.39% | 8.12 | 0.52 |
| 03/28 | 847 | 847 | 847 | 847 | 0% | 100 | 55億4463万 | -1.85% | 8.1 | 0.52 |
| 03/27 | 813 | 847 | 813 | 847 | +0.47% | 12,800 | 55億4463万 | -1.97% | 8.1 | 0.52 |
| 03/26 | 835 | 844 | 835 | 843 | +1.57% | 3,100 | 55億1844万 | -2.54% | 8.06 | 0.51 |
| 03/25 | 828 | 830 | 828 | 830 | +0.24% | 1,200 | 54億3334万 | -4.05% | 7.94 | 0.51 |
| 03/24 | 811 | 828 | 811 | 828 | -1.55% | 4,100 | 54億2025万 | -4.5% | 7.92 | 0.5 |
| 03/20 | 870 | 876 | 841 | 841 | -4.1% | 3,800 | 55億535万 | -3.11% | 8.04 | 0.51 |
| 03/19 | 866 | 877 | 861 | 877 | +3.66% | 1,300 | 57億4101万 | +0.8% | 8.39 | 0.53 |
| 03/17 | 850 | 850 | 846 | 846 | -0.47% | 1,200 | 55億3808万 | -2.76% | 8.09 | 0.52 |
| 03/14 | 872 | 873 | 850 | 850 | -1.73% | 3,200 | 55億6427万 | -2.41% | 8.13 | 0.52 |
| 03/13 | 870 | 870 | 859 | 865 | -0.57% | 1,000 | 56億6246万 | -0.8% | 8.27 | 0.53 |
| 03/12 | 870 | 870 | 870 | 870 | -0.91% | 700 | 56億9519万 | -0.23% | 8.32 | 0.53 |
| 03/11 | 878 | 878 | 878 | 878 | 0% | 300 | 57億4756万 | +0.8% | 8.4 | 0.53 |
| 03/10 | 861 | 878 | 860 | 878 | +0.92% | 1,100 | 57億4756万 | +0.92% | 8.4 | 0.53 |
| 03/07 | 879 | 879 | 870 | 870 | -0.8% | 700 | 56億9519万 | 0% | 8.32 | 0.53 |
| 03/06 | 878 | 878 | 853 | 877 | -0.34% | 2,000 | 57億4101万 | +0.8% | 8.39 | 0.53 |
| 03/05 | 878 | 880 | 877 | 880 | +0.57% | 1,200 | 57億6065万 | +0.92% | 8.42 | 0.54 |
| 03/04 | 875 | 875 | 875 | 875 | +0.34% | 100 | 57億2792万 | +0.34% | 8.37 | 0.53 |
| 03/03 | 873 | 873 | 872 | 872 | +1.4% | 400 | 57億828万 | 0% | 8.34 | 0.53 |
| 02/28 | 860 | 860 | 860 | 860 | 0% | 500 | 56億2973万 | -1.38% | 8.23 | 0.52 |
| 02/27 | 853 | 860 | 853 | 860 | +0.82% | 500 | 56億2973万 | -1.6% | 8.23 | 0.52 |
| 02/26 | 856 | 863 | 828 | 853 | -3.51% | 4,400 | 55億8390万 | -2.63% | 8.16 | 0.52 |
| 02/25 | 875 | 884 | 870 | 884 | +1.61% | 900 | 57億8684万 | +0.68% | 8.46 | 0.54 |
| 02/24 | 879 | 879 | 870 | 870 | -1.02% | 300 | 56億9519万 | -1.02% | 8.32 | 0.53 |
| 02/21 | 879 | 879 | 879 | 879 | -0.68% | 100 | 57億5410万 | -0.11% | 8.41 | 0.54 |
| 02/20 | 885 | 885 | 885 | 885 | +0.91% | 2,000 | 57億9338万 | +0.45% | 8.47 | 0.54 |
| 02/19 | 870 | 877 | 869 | 877 | +1.04% | 1,200 | 57億4101万 | -0.57% | 8.39 | 0.53 |
| 02/18 | 865 | 869 | 865 | 868 | +0.93% | 500 | 56億8210万 | -1.48% | 8.3 | 0.53 |
| 02/17 | 861 | 861 | 860 | 860 | 0% | 700 | 56億2973万 | -2.49% | 8.23 | 0.52 |
| 02/14 | 888 | 888 | 860 | 860 | -1.49% | 1,300 | 56億2973万 | -2.6% | 8.23 | 0.52 |
| 02/13 | 876 | 885 | 873 | 873 | -0.8% | 1,400 | 57億1483万 | -1.24% | 8.35 | 0.53 |
| 02/12 | 898 | 898 | 875 | 880 | +1.27% | 1,400 | 57億6065万 | -0.45% | 8.42 | 0.54 |
| 02/10 | 890 | 892 | 853 | 869 | -2.25% | 6,200 | 56億8864万 | -1.7% | 8.31 | 0.53 |
| 02/07 | 893 | 893 | 880 | 889 | +1.83% | 700 | 58億1957万 | +0.57% | 8.5 | 0.54 |
| 02/06 | 870 | 875 | 869 | 873 | +2.11% | 1,800 | 57億1483万 | -1.13% | 8.35 | 0.53 |
| 02/05 | 833 | 855 | 833 | 855 | +1.06% | 2,800 | 55億9700万 | -3.06% | 8.18 | 0.52 |
| 02/04 | 850 | 850 | 836 | 846 | -0.59% | 6,500 | 55億3808万 | -3.97% | 8.09 | 0.52 |
| 02/03 | 867 | 868 | 851 | 851 | -3.51% | 7,400 | 55億7081万 | -3.41% | 8.14 | 0.52 |
| 01/31 | 899 | 899 | 882 | 882 | 0% | 1,600 | 57億7374万 | +0.11% | 8.44 | 0.54 |
| 01/30 | 880 | 883 | 876 | 882 | -2.86% | 1,100 | 57億7374万 | +0.23% | 8.44 | 0.54 |
| 01/29 | 890 | 908 | 890 | 908 | +2.25% | 3,100 | 59億4394万 | +3.3% | 8.69 | 0.55 |
| 01/28 | 864 | 890 | 864 | 888 | +2.78% | 1,100 | 58億1302万 | +1.25% | 8.49 | 0.54 |
| 01/27 | 869 | 876 | 859 | 864 | -2.15% | 5,600 | 56億5591万 | -1.37% | 8.26 | 0.53 |
| 01/24 | 901 | 901 | 882 | 883 | -2.97% | 8,900 | 57億8029万 | +0.91% | 8.45 | 0.54 |
| 01/23 | 910 | 920 | 907 | 910 | 0% | 18,400 | 59億5704万 | +4.12% | 8.7 | 0.55 |
| 01/22 | 901 | 910 | 901 | 910 | +1.11% | 3,000 | 59億5704万 | +4.36% | 8.7 | 0.55 |
| 01/21 | 897 | 900 | 896 | 900 | -1.1% | 4,400 | 58億9158万 | +3.45% | 8.61 | 0.55 |
| 01/20 | 910 | 910 | 892 | 910 | +1.11% | 4,500 | 59億5704万 | +4.84% | 8.7 | 0.55 |
| 01/17 | 892 | 900 | 891 | 900 | -0.77% | 5,100 | 58億9158万 | +3.81% | 8.61 | 0.55 |
| 01/16 | 898 | 907 | 891 | 907 | +1.34% | 1,800 | 59億3740万 | +4.86% | 8.68 | 0.55 |
| 01/15 | 880 | 895 | 877 | 895 | +2.76% | 2,200 | 58億5884万 | +3.71% | 8.56 | 0.54 |
| 01/14 | 880 | 880 | 869 | 871 | -1.47% | 2,900 | 57億174万 | +1.04% | 8.33 | 0.53 |
| 01/10 | 884 | 885 | 884 | 884 | +0.23% | 1,900 | 57億8684万 | +2.55% | 8.46 | 0.54 |
| 01/09 | 881 | 888 | 881 | 882 | +0.11% | 1,000 | 57億7374万 | +2.44% | 8.44 | 0.54 |
| 01/08 | 886 | 886 | 881 | 881 | +0.11% | 600 | 57億6720万 | +2.44% | 8.43 | 0.54 |
| 01/07 | 874 | 880 | 865 | 880 | +0.69% | 4,200 | 57億6065万 | +2.33% | 8.42 | 0.54 |
| 01/06 | 868 | 874 | 865 | 874 | +0.46% | 2,200 | 57億2137万 | +1.63% | 8.36 | 0.53 |
| 2013 |
| 12/30 | 864 | 870 | 862 | 870 | +1.28% | 2,900 | 56億9519万 | +1.16% | 8.32 | 0.53 |
| 12/27 | 857 | 860 | 857 | 859 | +0.35% | 1,200 | 56億2318万 | -0.12% | 8.22 | 0.52 |
| 12/26 | 845 | 860 | 845 | 856 | +1.66% | 1,300 | 56億354万 | -0.58% | 8.19 | 0.52 |
| 12/25 | 843 | 843 | 836 | 842 | -0.12% | 5,200 | 55億1190万 | -2.21% | 8.05 | 0.51 |
| 12/24 | 848 | 848 | 842 | 843 | -0.47% | 2,500 | 55億1844万 | -2.2% | 8.06 | 0.51 |
| 12/20 | 860 | 860 | 847 | 847 | -1.51% | 4,300 | 55億4463万 | -1.97% | 8.1 | 0.52 |
| 12/19 | 860 | 861 | 850 | 860 | +0.58% | 3,600 | 56億2973万 | -0.58% | 8.23 | 0.52 |
| 12/18 | 855 | 860 | 854 | 855 | 0% | 5,000 | 55億9700万 | -1.16% | 8.18 | 0.52 |
| 12/17 | 856 | 857 | 855 | 855 | -0.47% | 2,700 | 55億9700万 | -1.16% | 8.18 | 0.52 |
| 12/16 | 864 | 864 | 859 | 859 | +1.18% | 900 | 56億2318万 | -0.58% | 8.22 | 0.52 |
| 12/13 | 851 | 858 | 836 | 849 | -0.47% | 8,400 | 55億5772万 | -1.62% | 8.12 | 0.52 |
| 12/12 | 853 | 853 | 853 | 853 | -0.58% | 200 | 55億8390万 | -1.04% | 8.16 | 0.52 |
| 12/11 | 853 | 858 | 853 | 858 | -0.12% | 4,000 | 56億1663万 | -0.35% | 8.21 | 0.52 |
| 12/10 | 860 | 861 | 859 | 859 | -0.12% | 1,700 | 56億2318万 | -0.12% | 8.22 | 0.52 |
| 12/09 | 865 | 865 | 851 | 860 | -0.58% | 3,300 | 56億2973万 | +0.12% | 8.23 | 0.52 |
| 12/06 | 863 | 865 | 863 | 865 | +1.29% | 200 | 56億6246万 | +0.93% | 8.27 | 0.53 |
| 12/05 | 854 | 856 | 852 | 854 | -0.93% | 8,500 | 55億9045万 | -0.23% | 8.17 | 0.52 |
| 12/04 | 868 | 868 | 854 | 862 | -0.69% | 1,900 | 56億4282万 | +0.82% | 8.25 | 0.52 |
| 12/03 | 875 | 875 | 868 | 868 | -0.8% | 4,500 | 56億8210万 | +1.64% | 8.3 | 0.53 |
| 12/02 | 878 | 878 | 874 | 875 | +2.46% | 7,200 | 57億2792万 | +2.58% | 8.37 | 0.53 |
| 11/29 | 861 | 861 | 854 | 854 | -1.27% | 3,800 | 55億9045万 | +0.35% | 8.17 | 0.52 |
| 11/28 | 871 | 871 | 865 | 865 | -0.8% | 1,300 | 56億6246万 | +1.76% | 8.27 | 0.53 |
| 11/27 | 877 | 877 | 872 | 872 | -0.68% | 1,000 | 57億828万 | +2.83% | 8.34 | 0.53 |
| 11/26 | 887 | 888 | 878 | 878 | -0.23% | 1,500 | 57億4756万 | +3.66% | 8.4 | 0.53 |
| 11/25 | 882 | 887 | 879 | 880 | +0.11% | 3,900 | 57億6065万 | +4.14% | 8.42 | 0.54 |
| 11/22 | 876 | 880 | 875 | 879 | +0.8% | 5,000 | 57億5410万 | +4.27% | 8.41 | 0.54 |
| 11/21 | 875 | 875 | 863 | 872 | +1.4% | 1,000 | 57億828万 | +3.69% | 8.34 | 0.53 |
| 11/20 | 880 | 880 | 860 | 860 | -2.05% | 8,500 | 56億2973万 | +2.5% | 8.23 | 0.52 |
| 11/19 | 874 | 880 | 873 | 878 | +0.46% | 5,400 | 57億4756万 | +4.77% | 8.4 | 0.53 |
| 11/18 | 875 | 880 | 871 | 874 | -0.11% | 4,600 | 57億2137万 | +4.67% | 8.36 | 0.53 |
| 11/15 | 874 | 875 | 860 | 875 | +1.39% | 18,500 | 57億2792万 | +5.04% | 8.37 | 0.53 |
| 11/14 | 879 | 880 | 863 | 863 | -0.12% | 26,300 | 56億4937万 | +3.85% | 8.26 | 0.53 |
| 11/13 | 839 | 870 | 839 | 864 | +4.1% | 20,200 | 56億5591万 | +4.22% | 8.26 | 0.53 |
| 11/12 | 832 | 839 | 829 | 830 | -1.07% | 2,700 | 54億3334万 | +0.36% | 7.94 | 0.51 |
| 11/11 | 858 | 858 | 839 | 839 | +1.82% | 3,500 | 54億9226万 | +1.45% | 8.03 | 0.51 |
| 11/08 | 824 | 824 | 824 | 824 | -0.48% | 700 | 53億9406万 | -0.24% | 7.88 | 0.5 |
| 11/07 | 835 | 835 | 828 | 828 | 0% | 600 | 54億2025万 | +0.12% | 7.92 | 0.5 |
| 11/06 | 824 | 828 | 824 | 828 | -0.12% | 400 | 54億2025万 | +0.12% | 7.92 | 0.5 |
| 11/05 | 823 | 829 | 823 | 829 | +0.97% | 300 | 54億2679万 | +0.24% | 7.93 | 0.5 |
| 11/01 | 839 | 839 | 821 | 821 | -1.68% | 2,000 | 53億7443万 | -0.61% | 7.85 | 0.5 |
| 10/31 | 835 | 835 | 835 | 835 | +0.36% | 100 | 54億6607万 | +1.09% | 7.99 | 0.51 |
| 10/30 | 832 | 832 | 832 | 832 | 0% | 200 | 54億4643万 | +0.85% | 7.96 | 0.51 |
| 10/29 | 832 | 839 | 829 | 832 | +0.36% | 5,800 | 54億4643万 | +0.73% | 7.96 | 0.51 |
