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 |
|---|
| 2020 | 4/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 945 | 945 | 926 | 937 | +0.81% | 12,800 | 97億9521万 | +1.3% | 7.47 | 0.77 |
| 03/28 | 933 | 935 | 929 | 930 | +0.27% | 8,400 | 97億1680万 | +0.6% | 7.42 | 0.76 |
| 03/27 | 933 | 933 | 925 | 927 | -1.12% | 13,600 | 96億9067万 | +0.54% | 7.4 | 0.76 |
| 03/26 | 936 | 940 | 925 | 938 | +0.86% | 15,600 | 98億43万 | +1.68% | 7.48 | 0.77 |
| 03/25 | 940 | 940 | 919 | 930 | +1.09% | 12,000 | 97億1680万 | +1.03% | 7.42 | 0.76 |
| 03/24 | 906 | 938 | 906 | 920 | +1.55% | 12,200 | 96億1226万 | +0.05% | 7.34 | 0.76 |
| 03/20 | 915 | 915 | 903 | 906 | -0.93% | 5,400 | 94億6591万 | -1.47% | 7.22 | 0.74 |
| 03/19 | 920 | 930 | 914 | 914 | -0.11% | 10,400 | 95億5477万 | -0.54% | 7.29 | 0.75 |
| 03/18 | 910 | 940 | 910 | 915 | +1.1% | 11,400 | 95億6522万 | -0.44% | 7.3 | 0.75 |
| 03/17 | 901 | 921 | 901 | 905 | +0.5% | 9,200 | 94億6068万 | -1.52% | 7.22 | 0.74 |
| 03/14 | 916 | 925 | 900 | 901 | -1.64% | 25,400 | 94億1364万 | -1.91% | 7.18 | 0.74 |
| 03/13 | 922 | 922 | 911 | 916 | -0.65% | 6,600 | 95億7045万 | -0.27% | 7.3 | 0.75 |
| 03/12 | 925 | 925 | 920 | 922 | -0.81% | 21,200 | 96億3317万 | +0.38% | 7.35 | 0.76 |
| 03/11 | 930 | 930 | 925 | 929 | +0.38% | 18,800 | 97億1158万 | +1.2% | 7.41 | 0.76 |
| 03/10 | 935 | 935 | 922 | 926 | -1.17% | 12,200 | 96億7499万 | +0.82% | 7.38 | 0.76 |
| 03/07 | 945 | 945 | 924 | 937 | -0.64% | 13,600 | 97億8998万 | +1.9% | 7.47 | 0.77 |
| 03/06 | 940 | 943 | 925 | 943 | -0.11% | 14,200 | 98億5270万 | +2.56% | 7.52 | 0.77 |
| 03/05 | 946 | 950 | 938 | 944 | -0.21% | 10,800 | 98億6316万 | +2.55% | 7.53 | 0.78 |
| 03/04 | 944 | 948 | 939 | 946 | +0.16% | 9,600 | 98億8406万 | +2.77% | 7.54 | 0.78 |
| 03/03 | 971 | 971 | 930 | 944 | +3.57% | 21,200 | 98億6838万 | +2.72% | 7.53 | 0.78 |
| 02/28 | 911 | 916 | 910 | 912 | -0.71% | 5,400 | 95億2863万 | -0.92% | 7.27 | 0.75 |
| 02/27 | 916 | 924 | 911 | 918 | -0.43% | 4,000 | 95億9658万 | -0.43% | 7.32 | 0.75 |
| 02/26 | 921 | 922 | 917 | 922 | -0.11% | 3,200 | 96億3840万 | -0.22% | 7.36 | 0.76 |
| 02/25 | 925 | 925 | 923 | 923 | +0.76% | 5,400 | 96億4885万 | -0.43% | 7.36 | 0.76 |
| 02/24 | 925 | 925 | 903 | 916 | +0.05% | 9,600 | 95億7568万 | -1.29% | 7.31 | 0.75 |
| 02/21 | 904 | 921 | 904 | 916 | +2.06% | 8,800 | 95億7045万 | -1.56% | 7.3 | 0.75 |
| 02/20 | 907 | 908 | 883 | 897 | -1.1% | 16,600 | 93億7705万 | -3.65% | 7.16 | 0.74 |
| 02/19 | 910 | 910 | 901 | 907 | +0.06% | 5,200 | 94億8159万 | -2.79% | 7.24 | 0.75 |
| 02/18 | 901 | 911 | 901 | 907 | +0.11% | 6,200 | 94億7636万 | -2.94% | 7.23 | 0.75 |
| 02/17 | 905 | 910 | 903 | 906 | -0.06% | 2,800 | 94億6591万 | -3.16% | 7.22 | 0.74 |
| 02/14 | 906 | 909 | 903 | 906 | 0% | 3,000 | 94億7114万 | -3.21% | 7.23 | 0.74 |
| 02/13 | 915 | 922 | 905 | 906 | -0.71% | 3,600 | 94億7114万 | -3.31% | 7.23 | 0.74 |
| 02/12 | 905 | 920 | 905 | 913 | +0.5% | 3,800 | 95億3909万 | -2.72% | 7.28 | 0.75 |
| 02/10 | 908 | 917 | 905 | 908 | +0.67% | 4,600 | 94億9205万 | -3.3% | 7.24 | 0.75 |
| 02/07 | 920 | 920 | 901 | 902 | +0.11% | 6,200 | 94億2932万 | -3.94% | 7.2 | 0.74 |
| 02/06 | 915 | 915 | 901 | 901 | -0.5% | 6,000 | 94億1887万 | -4.15% | 7.19 | 0.74 |
| 02/05 | 908 | 915 | 906 | 906 | -0.77% | 12,000 | 94億6591万 | -3.67% | 7.22 | 0.74 |
| 02/04 | 925 | 925 | 901 | 913 | -2.25% | 18,000 | 95億3909万 | -2.82% | 7.28 | 0.75 |
| 02/03 | 963 | 963 | 932 | 934 | -1.89% | 12,400 | 97億5862万 | -0.48% | 7.45 | 0.77 |
| 01/31 | 950 | 964 | 943 | 952 | +0.05% | 16,600 | 99億4679万 | +1.66% | 7.59 | 0.78 |
| 01/30 | 950 | 954 | 935 | 951 | -0.21% | 12,800 | 99億4156万 | +1.82% | 7.59 | 0.78 |
| 01/29 | 955 | 963 | 942 | 953 | +1.93% | 9,800 | 99億6247万 | +2.36% | 7.6 | 0.78 |
| 01/28 | 939 | 955 | 935 | 935 | -0.37% | 11,800 | 97億7430万 | +0.65% | 7.46 | 0.77 |
| 01/27 | 948 | 952 | 930 | 939 | -1.16% | 25,400 | 98億1089万 | +1.24% | 7.49 | 0.77 |
| 01/24 | 955 | 975 | 950 | 950 | -2.21% | 15,200 | 99億2588万 | +2.65% | 7.57 | 0.78 |
| 01/23 | 975 | 979 | 970 | 971 | -0.82% | 7,400 | 101億5063万 | +5.2% | 7.75 | 0.8 |
| 01/22 | 983 | 988 | 975 | 979 | -0.36% | 8,000 | 102億3427万 | +6.41% | 7.81 | 0.8 |
| 01/21 | 964 | 988 | 964 | 983 | +1.92% | 20,600 | 102億7085万 | +7.26% | 7.84 | 0.81 |
| 01/20 | 948 | 965 | 946 | 964 | +1.9% | 19,400 | 100億7746万 | +5.59% | 7.69 | 0.79 |
| 01/17 | 945 | 948 | 944 | 946 | +0.48% | 11,000 | 98億8929万 | +3.96% | 7.55 | 0.78 |
| 01/16 | 945 | 945 | 937 | 942 | -0.32% | 15,200 | 98億4225万 | +3.69% | 7.51 | 0.77 |
| 01/15 | 940 | 945 | 931 | 945 | +1.12% | 7,200 | 98億7361万 | +4.13% | 7.53 | 0.78 |
| 01/14 | 939 | 945 | 926 | 934 | -0.37% | 16,200 | 97億6384万 | +3.2% | 7.45 | 0.77 |
| 01/10 | 939 | 939 | 930 | 938 | 0% | 10,000 | 98億43万 | +3.71% | 7.48 | 0.77 |
| 01/09 | 931 | 938 | 929 | 938 | 0% | 7,000 | 98億43万 | +3.82% | 7.48 | 0.77 |
| 01/08 | 930 | 938 | 930 | 938 | +1.13% | 12,400 | 98億43万 | +3.94% | 7.48 | 0.77 |
| 01/07 | 930 | 930 | 921 | 927 | -0.27% | 7,000 | 96億9067万 | +3% | 7.4 | 0.76 |
| 01/06 | 929 | 930 | 921 | 930 | +0.98% | 18,200 | 97億1680万 | +3.39% | 7.42 | 0.76 |
| 2013 |
| 12/30 | 910 | 925 | 906 | 921 | +1.21% | 18,000 | 96億2272万 | +2.51% | 7.41 | 0.76 |
| 12/27 | 910 | 910 | 905 | 910 | +0.17% | 21,000 | 95億773万 | +1.28% | 7.33 | 0.75 |
| 12/26 | 893 | 910 | 893 | 908 | +1.79% | 21,000 | 94億9205万 | +1.23% | 7.31 | 0.75 |
| 12/25 | 895 | 900 | 875 | 892 | +0.62% | 32,400 | 93億2478万 | -0.56% | 7.18 | 0.74 |
| 12/24 | 880 | 890 | 877 | 887 | +0.4% | 33,600 | 92億6729万 | -1.17% | 7.14 | 0.74 |
| 12/20 | 887 | 888 | 881 | 883 | -0.39% | 12,400 | 92億3070万 | -1.56% | 7.11 | 0.73 |
| 12/19 | 883 | 893 | 883 | 887 | -0.17% | 28,200 | 92億6729万 | -1.28% | 7.14 | 0.74 |
| 12/18 | 888 | 891 | 883 | 888 | +0.23% | 10,800 | 92億8297万 | -1.11% | 7.15 | 0.74 |
| 12/17 | 884 | 890 | 883 | 886 | -0.23% | 8,600 | 92億6206万 | -1.34% | 7.14 | 0.74 |
| 12/16 | 891 | 900 | 881 | 888 | -0.62% | 17,600 | 92億8297万 | -1.22% | 7.15 | 0.74 |
| 12/13 | 899 | 900 | 889 | 894 | -0.11% | 34,000 | 93億4047万 | -0.61% | 7.2 | 0.74 |
| 12/12 | 890 | 899 | 890 | 895 | +0.28% | 5,400 | 93億5092万 | -0.39% | 7.2 | 0.74 |
| 12/11 | 908 | 908 | 891 | 892 | -0.45% | 17,600 | 93億2478万 | -0.67% | 7.18 | 0.74 |
| 12/10 | 899 | 900 | 893 | 896 | -0.44% | 4,800 | 93億6660万 | -0.22% | 7.22 | 0.74 |
| 12/09 | 892 | 900 | 892 | 900 | +0.67% | 3,600 | 94億842万 | +0.33% | 7.25 | 0.75 |
| 12/06 | 891 | 899 | 891 | 894 | -0.22% | 7,800 | 93億4569万 | -0.22% | 7.2 | 0.74 |
| 12/05 | 900 | 900 | 895 | 896 | -0.88% | 5,600 | 93億6660万 | +0.11% | 7.22 | 0.74 |
| 12/04 | 901 | 907 | 900 | 904 | -0.44% | 12,600 | 94億5023万 | +1.01% | 7.28 | 0.75 |
| 12/03 | 906 | 910 | 905 | 908 | +0.28% | 6,200 | 94億9205万 | +1.68% | 7.31 | 0.75 |
| 12/02 | 907 | 910 | 901 | 906 | -0.22% | 12,200 | 94億6591万 | +1.51% | 7.29 | 0.75 |
| 11/29 | 902 | 908 | 900 | 908 | +0.28% | 6,200 | 94億8682万 | +1.74% | 7.31 | 0.75 |
| 11/28 | 905 | 907 | 901 | 905 | +0.17% | 8,600 | 94億6068万 | +1.57% | 7.29 | 0.75 |
| 11/27 | 900 | 910 | 897 | 904 | +0.11% | 7,400 | 94億4500万 | +1.4% | 7.28 | 0.75 |
| 11/26 | 909 | 910 | 900 | 903 | -0.72% | 9,400 | 94億3455万 | +1.4% | 7.27 | 0.75 |
| 11/25 | 914 | 914 | 898 | 909 | +0.78% | 11,000 | 95億250万 | +2.13% | 7.32 | 0.75 |
| 11/22 | 890 | 915 | 890 | 902 | +0.28% | 26,200 | 94億2932万 | +1.46% | 7.27 | 0.75 |
| 11/21 | 894 | 905 | 894 | 900 | +0.84% | 10,800 | 94億319万 | +1.3% | 7.25 | 0.75 |
| 11/20 | 889 | 896 | 889 | 892 | -0.56% | 3,600 | 93億2478万 | +0.45% | 7.18 | 0.74 |
| 11/19 | 894 | 905 | 894 | 897 | +0.45% | 5,200 | 93億7705万 | +1.01% | 7.22 | 0.74 |
| 11/18 | 910 | 910 | 885 | 893 | -0.28% | 8,200 | 93億3524万 | +0.56% | 7.19 | 0.74 |
| 11/15 | 905 | 910 | 891 | 896 | -0.67% | 41,400 | 93億6137万 | +0.84% | 7.21 | 0.74 |
| 11/14 | 899 | 905 | 896 | 902 | +0.73% | 15,200 | 94億2410万 | +1.52% | 7.26 | 0.75 |
| 11/13 | 892 | 905 | 888 | 895 | +0.34% | 10,600 | 93億5615万 | +0.9% | 7.21 | 0.74 |
| 11/12 | 890 | 905 | 868 | 892 | +0.28% | 22,000 | 93億2478万 | +0.68% | 7.18 | 0.74 |
| 11/11 | 875 | 890 | 865 | 890 | +1.54% | 10,600 | 92億9865万 | +0.4% | 7.16 | 0.74 |
| 11/08 | 885 | 890 | 875 | 876 | -1.07% | 7,800 | 91億5752万 | -1.24% | 7.06 | 0.73 |
| 11/07 | 875 | 890 | 875 | 886 | -0.56% | 23,600 | 92億5683万 | -0.28% | 7.13 | 0.74 |
| 11/06 | 884 | 895 | 876 | 891 | +1.08% | 18,400 | 93億910万 | +0.17% | 7.17 | 0.74 |
| 11/05 | 878 | 890 | 874 | 881 | +0.86% | 9,600 | 92億979万 | -0.9% | 7.1 | 0.73 |
| 11/01 | 889 | 889 | 873 | 874 | -0.91% | 13,600 | 91億3139万 | -1.85% | 7.04 | 0.73 |
| 10/31 | 889 | 889 | 880 | 882 | +0.97% | 6,400 | 92億1502万 | -1.07% | 7.1 | 0.73 |
| 10/30 | 875 | 878 | 870 | 873 | +0.75% | 8,000 | 91億2616万 | -2.13% | 7.03 | 0.72 |
