株価チャート
2013/11/26～2014/04/30
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 |
| 04/30 | 605 | 605 | 602 | 602 | -2.11% | 7,000 | 57億8269万 | -4.9% | 7.81 | 0.56 |
| 04/28 | 613 | 615 | 613 | 615 | -1.13% | 3,000 | 59億756万 | -3.15% | 7.98 | 0.57 |
| 04/25 | 630 | 630 | 622 | 622 | -1.74% | 23,000 | 59億7480万 | -2.05% | 8.07 | 0.58 |
| 04/24 | 635 | 635 | 633 | 633 | -0.16% | 7,000 | 60億8047万 | -0.63% | 8.21 | 0.59 |
| 04/23 | 636 | 636 | 634 | 634 | -0.31% | 3,000 | 60億9007万 | -0.63% | 8.22 | 0.59 |
| 04/22 | 646 | 646 | 636 | 636 | -1.55% | 7,000 | 61億928万 | -0.63% | 8.25 | 0.59 |
| 04/21 | 636 | 646 | 636 | 646 | -1.22% | 2,000 | 62億534万 | +0.78% | 8.38 | 0.6 |
| 04/18 | 653 | 655 | 650 | 654 | +0.62% | 4,000 | 62億8219万 | +1.71% | 8.48 | 0.61 |
| 04/17 | 650 | 651 | 650 | 650 | +0.62% | 3,000 | 62億4377万 | +0.78% | 8.43 | 0.61 |
| 04/16 | 643 | 646 | 643 | 646 | +0.78% | 4,000 | 62億534万 | -0.31% | 8.38 | 0.6 |
| 04/14 | 646 | 646 | 632 | 641 | +0.31% | 3,000 | 61億5731万 | -1.54% | 8.31 | 0.6 |
| 04/11 | 637 | 639 | 629 | 639 | +0.16% | 10,000 | 61億3810万 | -2.74% | 8.29 | 0.6 |
| 04/10 | 639 | 639 | 638 | 638 | -0.16% | 4,000 | 61億2850万 | -3.77% | 8.27 | 0.6 |
| 04/09 | 643 | 643 | 639 | 639 | -0.62% | 14,000 | 61億3810万 | -4.48% | 8.29 | 0.6 |
| 04/08 | 645 | 645 | 643 | 643 | -0.31% | 3,000 | 61億7652万 | -4.46% | 8.34 | 0.6 |
| 04/07 | 650 | 650 | 641 | 645 | -1.38% | 12,000 | 61億9574万 | -4.59% | 8.36 | 0.6 |
| 04/04 | 631 | 655 | 630 | 654 | +3.97% | 15,000 | 62億8219万 | -3.96% | 8.48 | 0.61 |
| 04/03 | 619 | 635 | 619 | 629 | +1.78% | 11,000 | 60億4204万 | -8.18% | 8.16 | 0.59 |
| 04/02 | 625 | 628 | 618 | 618 | -1.12% | 17,000 | 59億3638万 | -10.56% | 8.01 | 0.58 |
| 04/01 | 625 | 625 | 625 | 625 | +2.46% | 3,000 | 60億362万 | -10.46% | 8.1 | 0.58 |
| 03/31 | 638 | 640 | 610 | 610 | -1.61% | 33,000 | 58億5953万 | -13.48% | 7.91 | 0.57 |
| 03/28 | 622 | 629 | 615 | 620 | 0% | 22,000 | 59億5559万 | -12.92% | 8.04 | 0.58 |
| 03/27 | 637 | 637 | 620 | 620 | -2.67% | 5,000 | 59億5559万 | -13.77% | 8.04 | 0.58 |
| 03/26 | 637 | 637 | 637 | 637 | 0% | 4,000 | 61億1889万 | -12.38% | 8.26 | 0.6 |
| 03/25 | 636 | 637 | 636 | 637 | +0.31% | 3,000 | 61億1889万 | -13.1% | 8.26 | 0.6 |
| 03/24 | 627 | 635 | 627 | 635 | +1.93% | 2,000 | 60億9968万 | -14.07% | 8.23 | 0.59 |
| 03/20 | 668 | 668 | 623 | 623 | -6.6% | 9,000 | 59億8441万 | -16.49% | 8.08 | 0.58 |
| 03/19 | 675 | 685 | 666 | 667 | -1.19% | 7,000 | 64億706万 | -11.42% | 8.65 | 0.62 |
| 03/18 | 670 | 675 | 670 | 675 | +0.75% | 12,000 | 64億8391万 | -10.95% | 8.75 | 0.63 |
| 03/17 | 661 | 687 | 661 | 670 | +1.36% | 9,000 | 64億3588万 | -12.07% | 8.69 | 0.63 |
| 03/14 | 700 | 700 | 661 | 661 | -5.57% | 21,000 | 63億4943万 | -13.71% | 8.57 | 0.62 |
| 03/13 | 709 | 709 | 700 | 700 | -0.99% | 29,000 | 67億2406万 | -8.97% | 9.08 | 0.65 |
| 03/12 | 715 | 715 | 705 | 707 | -1.12% | 6,000 | 67億9130万 | -8.3% | 9.17 | 0.66 |
| 03/11 | 725 | 725 | 715 | 715 | -1.38% | 5,000 | 68億6814万 | -7.74% | 9.27 | 0.67 |
| 03/10 | 752 | 771 | 710 | 725 | -7.53% | 92,000 | 69億6420万 | -7.05% | 9.4 | 0.68 |
| 03/07 | 783 | 788 | 773 | 784 | -0.51% | 15,000 | 75億3094万 | -0.13% | 10.17 | 0.73 |
| 03/06 | 788 | 788 | 788 | 788 | 0% | 1,000 | 75億6937万 | +0.13% | 10.22 | 0.74 |
| 03/05 | 746 | 788 | 746 | 788 | +6.49% | 18,000 | 75億6937万 | -0.13% | 10.22 | 0.74 |
| 03/04 | 739 | 740 | 737 | 740 | +0.41% | 8,000 | 71億829万 | -6.8% | 9.6 | 0.69 |
| 03/03 | 734 | 760 | 734 | 737 | -1.73% | 12,000 | 70億7947万 | -7.99% | 9.56 | 0.69 |
| 02/28 | 765 | 765 | 722 | 750 | -1.96% | 17,000 | 72億435万 | -7.18% | 9.73 | 0.7 |
| 02/27 | 780 | 780 | 760 | 765 | -2.3% | 15,000 | 73億4843万 | -6.02% | 9.92 | 0.71 |
| 02/26 | 785 | 785 | 783 | 783 | -2.13% | 5,000 | 75億2134万 | -4.4% | 10.15 | 0.73 |
| 02/25 | 790 | 800 | 790 | 800 | +2.7% | 4,000 | 76億8464万 | -2.79% | 10.37 | 0.75 |
| 02/24 | 782 | 782 | 779 | 779 | -0.38% | 4,000 | 74億8291万 | -5.8% | 10.1 | 0.73 |
| 02/21 | 780 | 782 | 780 | 782 | -3.22% | 2,000 | 75億1173万 | -5.9% | 10.14 | 0.73 |
| 02/18 | 807 | 808 | 807 | 808 | 0% | 5,000 | 77億6148万 | -3% | 10.48 | 0.75 |
| 02/17 | 810 | 810 | 808 | 808 | +0.5% | 2,000 | 77億6148万 | -3.23% | 10.48 | 0.75 |
| 02/14 | 800 | 813 | 792 | 804 | +2.03% | 25,000 | 77億2306万 | -3.83% | 10.43 | 0.75 |
| 02/13 | 790 | 790 | 788 | 788 | -2.35% | 2,000 | 75億6937万 | -5.97% | 10.22 | 0.74 |
| 02/12 | 793 | 808 | 793 | 807 | +0.88% | 10,000 | 77億5188万 | -4.04% | 10.46 | 0.75 |
| 02/10 | 805 | 805 | 800 | 800 | +1.52% | 5,000 | 76億8464万 | -4.88% | 10.37 | 0.75 |
| 02/07 | 794 | 804 | 788 | 788 | +1.03% | 9,000 | 75億6937万 | -6.41% | 10.22 | 0.74 |
| 02/06 | 777 | 780 | 777 | 780 | +2.63% | 5,000 | 74億9252万 | -7.36% | 10.11 | 0.73 |
| 02/05 | 743 | 760 | 730 | 760 | +2.7% | 11,000 | 73億40万 | -9.63% | 9.86 | 0.71 |
| 02/04 | 731 | 747 | 682 | 740 | -1.33% | 81,000 | 71億829万 | -12.01% | 9.6 | 0.69 |
| 02/03 | 797 | 797 | 750 | 750 | -7.41% | 31,000 | 72億435万 | -10.82% | 9.73 | 0.7 |
| 01/31 | 822 | 822 | 790 | 810 | -1.82% | 36,000 | 77億8069万 | -3.57% | 10.51 | 0.76 |
| 01/30 | 848 | 848 | 812 | 825 | -2.83% | 18,000 | 79億2478万 | -1.43% | 10.7 | 0.77 |
| 01/29 | 828 | 852 | 815 | 849 | +1.07% | 22,000 | 81億5532万 | +1.68% | 11.01 | 0.79 |
| 01/28 | 850 | 860 | 840 | 840 | -1.18% | 19,000 | 80億6887万 | +1.08% | 10.9 | 0.79 |
| 01/27 | 865 | 869 | 849 | 850 | -5.97% | 49,000 | 81億6493万 | +2.41% | 11.02 | 0.79 |
| 01/24 | 890 | 911 | 867 | 904 | -1.42% | 31,000 | 86億8364万 | +9.31% | 11.73 | 0.84 |
| 01/23 | 916 | 931 | 915 | 917 | 0% | 49,000 | 88億851万 | +11.83% | 11.89 | 0.86 |
| 01/22 | 899 | 920 | 897 | 917 | +2.12% | 63,000 | 88億851万 | +12.79% | 11.89 | 0.86 |
| 01/21 | 891 | 900 | 890 | 898 | +1.01% | 58,000 | 86億2600万 | +11.28% | 11.65 | 0.84 |
| 01/20 | 897 | 897 | 872 | 889 | +1.37% | 31,000 | 85億3955万 | +10.71% | 11.53 | 0.83 |
| 01/17 | 890 | 899 | 877 | 877 | -2.56% | 6,000 | 84億2428万 | +10.04% | 11.38 | 0.82 |
| 01/16 | 900 | 909 | 885 | 900 | +1.24% | 27,000 | 86億4522万 | +13.78% | 11.67 | 0.84 |
| 01/15 | 854 | 889 | 849 | 889 | +5.96% | 42,000 | 85億3955万 | +13.54% | 11.53 | 0.83 |
| 01/14 | 820 | 850 | 820 | 839 | -1.29% | 22,000 | 80億5926万 | +8.68% | 10.88 | 0.78 |
| 01/10 | 831 | 850 | 820 | 850 | +2.41% | 16,000 | 81億6493万 | +11.7% | 11.02 | 0.79 |
| 01/09 | 860 | 860 | 830 | 830 | -3.49% | 26,000 | 79億7281万 | +10.67% | 10.77 | 0.78 |
| 01/08 | 833 | 864 | 833 | 860 | +1.78% | 32,000 | 82億6098万 | +16.22% | 11.15 | 0.8 |
| 01/07 | 825 | 849 | 825 | 845 | +3.17% | 48,000 | 81億1690万 | +16.07% | 10.96 | 0.79 |
| 01/06 | 814 | 822 | 814 | 819 | +0.61% | 38,000 | 78億6715万 | +14.23% | 10.62 | 0.77 |
| 2013 |
| 12/30 | 815 | 815 | 798 | 814 | +1.75% | 40,000 | 78億1912万 | +15.13% | 10.56 | 0.76 |
| 12/27 | 775 | 800 | 764 | 800 | +5.26% | 35,000 | 76億8464万 | +14.94% | 10.38 | 0.75 |
| 12/26 | 753 | 760 | 743 | 760 | -0.13% | 31,000 | 73億40万 | +10.63% | 9.86 | 0.71 |
| 12/25 | 740 | 761 | 737 | 761 | +4.53% | 39,000 | 73億1001万 | +11.91% | 9.87 | 0.71 |
| 12/24 | 740 | 755 | 716 | 728 | -0.55% | 78,000 | 69億9302万 | +8.33% | 9.44 | 0.68 |
| 12/20 | 742 | 742 | 714 | 732 | -1.35% | 21,000 | 70億3144万 | +9.91% | 9.49 | 0.68 |
| 12/19 | 765 | 765 | 717 | 742 | -1.85% | 52,000 | 71億2750万 | +12.59% | 9.62 | 0.69 |
| 12/18 | 770 | 770 | 735 | 756 | -1.69% | 44,000 | 72億6198万 | +15.95% | 9.81 | 0.71 |
| 12/17 | 812 | 815 | 769 | 769 | -4% | 40,000 | 73億8686万 | +19.22% | 9.97 | 0.72 |
| 12/16 | 798 | 862 | 797 | 801 | +3.62% | 145,000 | 76億9424万 | +25.75% | 10.39 | 0.75 |
| 12/13 | 774 | 784 | 724 | 773 | +5.75% | 89,000 | 74億2528万 | +23.09% | 10.03 | 0.72 |
| 12/12 | 745 | 749 | 731 | 731 | -2.4% | 40,000 | 70億2183万 | +17.9% | 9.48 | 0.68 |
| 12/11 | 767 | 767 | 723 | 749 | -2.73% | 55,000 | 71億9474万 | +22.39% | 9.71 | 0.7 |
| 12/10 | 795 | 795 | 770 | 770 | -2.65% | 55,000 | 73億9646万 | +27.48% | 9.99 | 0.72 |
| 12/09 | 760 | 800 | 750 | 791 | +8.36% | 111,000 | 75億9818万 | +32.72% | 10.26 | 0.74 |
| 12/06 | 717 | 730 | 671 | 730 | -0.27% | 59,000 | 70億1223万 | +24.79% | 9.47 | 0.68 |
| 12/05 | 715 | 770 | 715 | 732 | +3.83% | 111,000 | 70億3144万 | +26.64% | 9.49 | 0.68 |
| 12/04 | 613 | 705 | 613 | 705 | +16.53% | 144,000 | 67億7208万 | +23.47% | 9.14 | 0.66 |
| 12/03 | 610 | 611 | 604 | 605 | +5.22% | 78,000 | 58億1150万 | +7.27% | 7.85 | 0.57 |
| 12/02 | 578 | 580 | 574 | 575 | +0.35% | 14,000 | 55億2333万 | +2.31% | 7.46 | 0.54 |
| 11/29 | 570 | 573 | 570 | 573 | +0.7% | 12,000 | 55億412万 | +2.14% | 7.43 | 0.54 |
| 11/28 | 570 | 570 | 569 | 569 | 0% | 11,000 | 54億6570万 | +1.61% | 7.38 | 0.53 |
| 11/27 | 569 | 569 | 569 | 569 | +1.61% | 2,000 | 54億6570万 | +1.79% | 7.38 | 0.53 |
| 11/26 | 570 | 570 | 552 | 560 | -1.75% | 12,000 | 53億7924万 | +0.36% | 7.26 | 0.52 |
