株価チャート
2013/10/11～2014/03/31
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 | 1,037 | 1,037 | 1,037 | 1,037 | +2.67% | 100 | 56億4290万 | +0.29% | 5.41 | 0.44 |
| 03/27 | 1,010 | 1,010 | 1,010 | 1,010 | -0.59% | 400 | 54億9598万 | -2.42% | 5.27 | 0.43 |
| 03/26 | 1,025 | 1,025 | 1,016 | 1,016 | -0.88% | 700 | 55億2863万 | -2.03% | 5.3 | 0.43 |
| 03/25 | 1,016 | 1,025 | 1,016 | 1,025 | +0.89% | 200 | 55億7760万 | -1.35% | 5.35 | 0.44 |
| 03/24 | 1,016 | 1,016 | 1,016 | 1,016 | -0.39% | 200 | 55億2863万 | -2.31% | 5.3 | 0.43 |
| 03/20 | 1,023 | 1,025 | 1,016 | 1,020 | 0% | 1,100 | 55億5039万 | -2.11% | 5.33 | 0.44 |
| 03/18 | 1,020 | 1,020 | 1,020 | 1,020 | -1.54% | 4,000 | 55億5039万 | -2.11% | 5.33 | 0.44 |
| 03/17 | 1,040 | 1,040 | 1,036 | 1,036 | -0.38% | 1,300 | 56億3746万 | -0.86% | 5.41 | 0.44 |
| 03/14 | 1,038 | 1,040 | 1,038 | 1,040 | -1.98% | 1,200 | 56億5923万 | -0.76% | 5.43 | 0.44 |
| 03/13 | 1,056 | 1,062 | 1,036 | 1,061 | +0.09% | 2,100 | 57億7350万 | +1.24% | 5.54 | 0.45 |
| 03/11 | 1,058 | 1,060 | 1,052 | 1,060 | +0.95% | 1,100 | 57億6806万 | +1.05% | 5.53 | 0.45 |
| 03/10 | 1,050 | 1,050 | 1,050 | 1,050 | +1.25% | 1,300 | 57億1364万 | 0% | 5.48 | 0.45 |
| 03/06 | 1,040 | 1,040 | 1,037 | 1,037 | +1.07% | 200 | 56億4290万 | -1.43% | 5.41 | 0.44 |
| 03/05 | 1,073 | 1,073 | 1,026 | 1,026 | -2.56% | 500 | 55億8304万 | -2.66% | 5.36 | 0.44 |
| 03/04 | 1,053 | 1,053 | 1,053 | 1,053 | +3.13% | 200 | 57億2997万 | -0.38% | 5.5 | 0.45 |
| 02/28 | 1,021 | 1,021 | 1,021 | 1,021 | -0.39% | 1,100 | 55億5584万 | -3.5% | 5.33 | 0.44 |
| 02/27 | 1,039 | 1,039 | 1,025 | 1,025 | -1.06% | 1,100 | 55億7760万 | -3.39% | 5.35 | 0.44 |
| 02/25 | 1,035 | 1,036 | 1,035 | 1,036 | +0.1% | 500 | 56億3746万 | -2.54% | 5.41 | 0.44 |
| 02/24 | 1,035 | 1,035 | 1,035 | 1,035 | 0% | 100 | 56億3202万 | -2.63% | 5.4 | 0.44 |
| 02/21 | 1,035 | 1,035 | 1,035 | 1,035 | +0.49% | 300 | 56億3202万 | -2.63% | 5.4 | 0.44 |
| 02/20 | 1,032 | 1,032 | 1,030 | 1,030 | -1.34% | 800 | 56億481万 | -3.2% | 5.38 | 0.44 |
| 02/19 | 1,043 | 1,044 | 1,042 | 1,044 | +0.48% | 800 | 56億8099万 | -1.97% | 5.45 | 0.45 |
| 02/17 | 1,031 | 1,039 | 1,031 | 1,039 | +0.58% | 1,200 | 56億5378万 | -2.44% | 5.42 | 0.44 |
| 02/14 | 1,038 | 1,050 | 1,028 | 1,033 | -1.43% | 4,600 | 56億2113万 | -3% | 5.39 | 0.44 |
| 02/13 | 1,050 | 1,051 | 1,047 | 1,048 | -0.85% | 2,300 | 57億276万 | -1.5% | 5.47 | 0.45 |
| 02/12 | 1,070 | 1,070 | 1,057 | 1,057 | +0.09% | 700 | 57億5173万 | -0.47% | 5.52 | 0.45 |
| 02/10 | 1,058 | 1,063 | 1,056 | 1,056 | -2.22% | 2,800 | 57億4629万 | -0.38% | 5.51 | 0.45 |
| 02/07 | 1,036 | 1,080 | 1,036 | 1,080 | +3.35% | 1,100 | 58億7689万 | +2.18% | 5.64 | 0.46 |
| 02/06 | 1,025 | 1,045 | 1,025 | 1,045 | -0.95% | 200 | 56億8643万 | -0.76% | 5.46 | 0.45 |
| 02/04 | 1,055 | 1,055 | 1,055 | 1,055 | +2.33% | 1,000 | 57億4085万 | +0.38% | 5.51 | 0.45 |
| 02/03 | 1,055 | 1,055 | 1,020 | 1,031 | -5.84% | 2,400 | 56億1025万 | -1.62% | 5.38 | 0.44 |
| 01/30 | 1,095 | 1,095 | 1,095 | 1,095 | -0.36% | 100 | 59億5851万 | +4.68% | 5.72 | 0.47 |
| 01/29 | 1,055 | 1,100 | 1,050 | 1,099 | +4.17% | 5,900 | 59億8028万 | +5.47% | 5.74 | 0.47 |
| 01/27 | 1,050 | 1,055 | 1,050 | 1,055 | -2.31% | 1,800 | 57億4085万 | +1.64% | 5.51 | 0.45 |
| 01/24 | 1,080 | 1,080 | 1,076 | 1,080 | -0.92% | 1,700 | 58億7689万 | +4.25% | 5.64 | 0.46 |
| 01/23 | 1,105 | 1,105 | 1,090 | 1,090 | 0% | 2,900 | 59億3130万 | +5.52% | 5.69 | 0.47 |
| 01/22 | 1,101 | 1,104 | 1,089 | 1,090 | +0.18% | 2,500 | 59億3130万 | +5.83% | 5.69 | 0.47 |
| 01/21 | 1,090 | 1,098 | 1,081 | 1,088 | -1% | 1,800 | 59億2042万 | +5.84% | 5.68 | 0.46 |
| 01/20 | 1,095 | 1,100 | 1,095 | 1,099 | +0.46% | 1,500 | 59億8028万 | +7.22% | 5.74 | 0.47 |
| 01/17 | 1,094 | 1,094 | 1,094 | 1,094 | 0% | 200 | 59億5307万 | +7.05% | 5.71 | 0.47 |
| 01/16 | 1,060 | 1,098 | 1,060 | 1,094 | +3.4% | 1,700 | 59億5307万 | +7.36% | 5.71 | 0.47 |
| 01/15 | 1,054 | 1,063 | 1,054 | 1,058 | +1.34% | 2,300 | 57億5717万 | +4.13% | 5.52 | 0.45 |
| 01/14 | 1,044 | 1,047 | 1,037 | 1,044 | -0.1% | 3,000 | 56億8099万 | +2.86% | 5.45 | 0.45 |
| 01/10 | 1,060 | 1,060 | 1,030 | 1,045 | -0.48% | 1,300 | 56億8643万 | +2.96% | 5.46 | 0.45 |
| 01/09 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 1,000 | 57億1364万 | +3.55% | 5.48 | 0.45 |
| 01/08 | 1,050 | 1,050 | 1,050 | 1,050 | +0.96% | 200 | 57億1364万 | +3.65% | 5.48 | 0.45 |
| 01/07 | 1,065 | 1,065 | 1,040 | 1,040 | +0.19% | 600 | 56億5923万 | +2.77% | 5.43 | 0.44 |
| 01/06 | 1,025 | 1,039 | 1,025 | 1,038 | +1.76% | 1,000 | 56億4834万 | +2.67% | 5.42 | 0.44 |
| 2013 |
| 12/30 | 1,011 | 1,035 | 1,011 | 1,020 | +1.09% | 2,500 | 55億5039万 | +0.89% | 5.33 | 0.44 |
| 12/27 | 1,009 | 1,009 | 1,009 | 1,009 | +1.71% | 300 | 54億9054万 | -0.2% | 5.27 | 0.43 |
| 12/26 | 993 | 1,000 | 992 | 992 | +0.61% | 500 | 53億9803万 | -1.98% | 5.18 | 0.42 |
| 12/25 | 986 | 986 | 986 | 986 | +0.41% | 2,700 | 53億6538万 | -2.67% | 5.15 | 0.42 |
| 12/24 | 990 | 990 | 972 | 982 | -0.3% | 6,400 | 53億4361万 | -3.16% | 5.13 | 0.42 |
| 12/20 | 985 | 985 | 985 | 985 | +0.2% | 400 | 53億5994万 | -3.05% | 5.14 | 0.42 |
| 12/19 | 990 | 990 | 983 | 983 | -0.71% | 2,800 | 53億4906万 | -3.44% | 5.13 | 0.42 |
| 12/18 | 991 | 992 | 979 | 990 | -0.1% | 8,000 | 53億8715万 | -3.04% | 5.17 | 0.42 |
| 12/17 | 1,003 | 1,003 | 980 | 991 | -0.9% | 6,000 | 53億9259万 | -3.13% | 5.17 | 0.42 |
| 12/16 | 1,003 | 1,003 | 1,000 | 1,000 | -0.3% | 2,900 | 54億4156万 | -2.53% | 5.22 | 0.43 |
| 12/13 | 1,007 | 1,007 | 1,001 | 1,003 | -0.59% | 13,200 | 54億5789万 | -2.43% | 5.24 | 0.43 |
| 12/12 | 1,018 | 1,018 | 999 | 1,009 | -0.88% | 8,700 | 54億9054万 | -1.94% | 5.27 | 0.43 |
| 12/11 | 1,029 | 1,029 | 1,015 | 1,018 | -0.2% | 2,400 | 55億3951万 | -1.26% | 5.32 | 0.43 |
| 12/10 | 1,020 | 1,021 | 1,020 | 1,020 | 0% | 1,800 | 55億5039万 | -1.16% | 5.33 | 0.44 |
| 12/09 | 1,029 | 1,029 | 1,020 | 1,020 | -0.87% | 6,300 | 55億5039万 | -1.26% | 5.33 | 0.44 |
| 12/06 | 1,027 | 1,029 | 1,027 | 1,029 | 0% | 1,000 | 55億9937万 | -0.48% | 5.37 | 0.44 |
| 12/05 | 1,020 | 1,029 | 1,020 | 1,029 | +1.28% | 500 | 55億9937万 | -0.58% | 5.37 | 0.44 |
| 12/04 | 1,024 | 1,033 | 1,016 | 1,016 | -1.07% | 1,800 | 55億2863万 | -1.93% | 5.3 | 0.43 |
| 12/03 | 1,026 | 1,027 | 1,023 | 1,027 | -1.25% | 5,100 | 55億8849万 | -0.96% | 5.36 | 0.44 |
| 12/02 | 1,022 | 1,040 | 1,022 | 1,040 | +2.36% | 2,500 | 56億5923万 | +0.19% | 5.43 | 0.44 |
| 11/29 | 1,020 | 1,027 | 1,016 | 1,016 | -1.07% | 2,800 | 55億2863万 | -2.12% | 5.3 | 0.43 |
| 11/28 | 1,027 | 1,027 | 1,027 | 1,027 | +0.69% | 100 | 55億8849万 | -1.34% | 5.36 | 0.44 |
| 11/27 | 1,012 | 1,020 | 1,012 | 1,020 | -1.07% | 1,200 | 55億5039万 | -2.21% | 5.33 | 0.44 |
| 11/26 | 1,031 | 1,031 | 1,031 | 1,031 | +0.1% | 400 | 56億1025万 | -1.34% | 5.38 | 0.44 |
| 11/25 | 1,018 | 1,033 | 1,016 | 1,030 | -0.29% | 4,700 | 56億481万 | -1.62% | 5.38 | 0.44 |
| 11/22 | 1,030 | 1,035 | 1,030 | 1,033 | +0.39% | 2,100 | 56億2113万 | -1.53% | 5.39 | 0.44 |
| 11/21 | 1,010 | 1,029 | 1,010 | 1,029 | +1.88% | 25,600 | 55億9937万 | -2% | 5.37 | 0.44 |
| 11/20 | 1,010 | 1,040 | 1,010 | 1,010 | 0% | 19,600 | 54億9598万 | -3.9% | 5.27 | 0.43 |
| 11/19 | 1,028 | 1,035 | 1,010 | 1,010 | -1.94% | 7,500 | 54億9598万 | -4.08% | 5.27 | 0.43 |
| 11/18 | 1,043 | 1,043 | 1,030 | 1,030 | -0.87% | 6,000 | 56億481万 | -2.28% | 5.38 | 0.44 |
| 11/15 | 1,054 | 1,054 | 1,036 | 1,039 | -1.05% | 6,000 | 56億5378万 | -1.52% | 5.42 | 0.44 |
| 11/14 | 1,051 | 1,051 | 1,046 | 1,050 | -0.1% | 3,700 | 57億1364万 | -0.76% | 5.48 | 0.45 |
| 11/13 | 1,051 | 1,051 | 1,050 | 1,051 | 0% | 400 | 57億1908万 | -0.57% | 5.49 | 0.45 |
| 11/11 | 1,051 | 1,051 | 1,051 | 1,051 | 0% | 100 | 57億1908万 | -0.66% | 5.49 | 0.45 |
| 11/08 | 1,051 | 1,051 | 1,051 | 1,051 | 0% | 800 | 57億1908万 | -0.85% | 5.49 | 0.45 |
| 11/07 | 1,051 | 1,051 | 1,051 | 1,051 | +1.35% | 100 | 57億1908万 | -0.85% | 5.49 | 0.45 |
| 11/06 | 1,039 | 1,051 | 1,037 | 1,037 | -1.14% | 1,100 | 56億4290万 | -2.17% | 5.41 | 0.44 |
| 11/01 | 1,050 | 1,050 | 1,045 | 1,049 | -0.1% | 300 | 57億820万 | -1.04% | 5.48 | 0.45 |
| 10/31 | 1,051 | 1,051 | 1,050 | 1,050 | -0.1% | 200 | 57億1364万 | -0.94% | 5.48 | 0.45 |
| 10/30 | 1,051 | 1,051 | 1,051 | 1,051 | 0% | 100 | 57億1908万 | -0.85% | 5.49 | 0.45 |
| 10/29 | 1,049 | 1,051 | 1,049 | 1,051 | 0% | 900 | 57億1908万 | -0.76% | 5.49 | 0.45 |
| 10/28 | 1,051 | 1,051 | 1,051 | 1,051 | +0.57% | 100 | 57億1908万 | -0.76% | 5.49 | 0.45 |
| 10/25 | 1,050 | 1,080 | 1,045 | 1,045 | 0% | 9,500 | 56億8643万 | -1.23% | 5.46 | 0.45 |
| 10/24 | 1,048 | 1,048 | 1,045 | 1,045 | 0% | 1,000 | 56億8643万 | -1.14% | 5.46 | 0.45 |
| 10/23 | 1,072 | 1,072 | 1,045 | 1,045 | -3.15% | 3,800 | 56億8643万 | -1.14% | 5.46 | 0.45 |
| 10/22 | 1,055 | 1,079 | 1,055 | 1,079 | +0.09% | 300 | 58億7145万 | +1.98% | 5.63 | 0.46 |
| 10/21 | 1,078 | 1,078 | 1,078 | 1,078 | -0.09% | 100 | 58億6601万 | +2.08% | 5.63 | 0.46 |
| 10/18 | 1,079 | 1,079 | 1,078 | 1,079 | 0% | 1,400 | 58億7145万 | +2.37% | 5.63 | 0.46 |
| 10/17 | 1,079 | 1,079 | 1,079 | 1,079 | 0% | 900 | 58億7145万 | +2.57% | 5.63 | 0.46 |
| 10/16 | 1,079 | 1,079 | 1,079 | 1,079 | +0.94% | 1,000 | 58億7145万 | +2.66% | 5.63 | 0.46 |
| 10/15 | 1,060 | 1,069 | 1,060 | 1,069 | +1.81% | 1,200 | 58億1703万 | +1.91% | 5.58 | 0.46 |
| 10/11 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 600 | 57億1364万 | +0.29% | 5.48 | 0.45 |
