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 | 1,364 | 1,365 | 1,355 | 1,356 | -0.73% | 8,000 | 63億7735万 | -2.93% | 23.17 | 1.13 |
| 03/28 | 1,360 | 1,366 | 1,355 | 1,366 | +0.44% | 8,800 | 64億2438万 | -2.36% | 23.34 | 1.14 |
| 03/27 | 1,360 | 1,365 | 1,347 | 1,360 | -1.81% | 27,900 | 63億9616万 | -2.93% | 23.23 | 1.13 |
| 03/26 | 1,388 | 1,390 | 1,385 | 1,385 | -0.72% | 56,300 | 65億1374万 | -1.21% | 23.66 | 1.15 |
| 03/25 | 1,401 | 1,403 | 1,395 | 1,395 | -0.43% | 16,700 | 65億6077万 | -0.57% | 23.83 | 1.16 |
| 03/24 | 1,398 | 1,404 | 1,397 | 1,401 | +0.21% | 17,900 | 65億8899万 | -0.14% | 23.94 | 1.17 |
| 03/20 | 1,400 | 1,403 | 1,398 | 1,398 | -0.36% | 10,700 | 65億7488万 | -0.36% | 23.88 | 1.16 |
| 03/19 | 1,407 | 1,408 | 1,403 | 1,403 | -0.07% | 4,000 | 65億9839万 | 0% | 23.97 | 1.17 |
| 03/18 | 1,402 | 1,408 | 1,401 | 1,404 | +0.29% | 8,000 | 66億310万 | +0.07% | 23.99 | 1.17 |
| 03/17 | 1,400 | 1,405 | 1,400 | 1,400 | 0% | 4,200 | 65億8428万 | -0.14% | 23.92 | 1.17 |
| 03/14 | 1,406 | 1,407 | 1,400 | 1,400 | -0.5% | 11,100 | 65億8428万 | -0.07% | 23.92 | 1.17 |
| 03/13 | 1,408 | 1,408 | 1,403 | 1,407 | +0.14% | 3,600 | 66億1720万 | +0.5% | 24.04 | 1.17 |
| 03/12 | 1,406 | 1,407 | 1,400 | 1,405 | -0.14% | 5,200 | 66億780万 | +0.43% | 24 | 1.17 |
| 03/11 | 1,406 | 1,408 | 1,402 | 1,407 | +0.14% | 5,500 | 66億1720万 | +0.64% | 24.04 | 1.17 |
| 03/10 | 1,405 | 1,406 | 1,401 | 1,405 | 0% | 5,000 | 66億780万 | +0.5% | 24 | 1.17 |
| 03/07 | 1,402 | 1,405 | 1,401 | 1,405 | +0.21% | 4,100 | 66億780万 | +0.57% | 24 | 1.17 |
| 03/06 | 1,400 | 1,405 | 1,399 | 1,402 | +0.07% | 4,600 | 65億9369万 | +0.43% | 23.95 | 1.17 |
| 03/05 | 1,404 | 1,407 | 1,400 | 1,401 | -0.36% | 3,900 | 65億8899万 | +0.36% | 23.94 | 1.17 |
| 03/04 | 1,406 | 1,408 | 1,403 | 1,406 | -0.14% | 4,700 | 66億1250万 | +0.79% | 24.02 | 1.17 |
| 03/03 | 1,402 | 1,408 | 1,398 | 1,408 | +0.43% | 4,500 | 66億2191万 | +1.08% | 24.05 | 1.17 |
| 02/28 | 1,410 | 1,410 | 1,402 | 1,402 | -0.21% | 3,700 | 65億9369万 | +0.72% | 23.95 | 1.17 |
| 02/27 | 1,407 | 1,410 | 1,397 | 1,405 | -0.14% | 4,100 | 66億780万 | +0.93% | 24 | 1.17 |
| 02/26 | 1,406 | 1,409 | 1,398 | 1,407 | +0.07% | 2,300 | 66億1720万 | +1.08% | 24.04 | 1.17 |
| 02/25 | 1,403 | 1,409 | 1,403 | 1,406 | +0.29% | 5,800 | 66億1250万 | +1.01% | 24.02 | 1.17 |
| 02/24 | 1,400 | 1,404 | 1,398 | 1,402 | +0.14% | 3,700 | 65億9369万 | +0.72% | 23.95 | 1.17 |
| 02/21 | 1,400 | 1,401 | 1,397 | 1,400 | 0% | 3,600 | 65億8428万 | +0.65% | 23.92 | 1.17 |
| 02/20 | 1,400 | 1,400 | 1,395 | 1,400 | +0.21% | 1,900 | 65億8428万 | +0.65% | 23.92 | 1.17 |
| 02/19 | 1,400 | 1,400 | 1,396 | 1,397 | -0.29% | 2,000 | 65億7017万 | +0.5% | 23.87 | 1.16 |
| 02/18 | 1,393 | 1,404 | 1,390 | 1,401 | -0.28% | 2,600 | 65億8899万 | +0.79% | 23.94 | 1.17 |
| 02/17 | 1,380 | 1,405 | 1,380 | 1,405 | +0.36% | 3,000 | 66億780万 | +1.22% | 24 | 1.17 |
| 02/14 | 1,402 | 1,402 | 1,390 | 1,400 | -0.57% | 2,600 | 65億8428万 | +0.94% | 23.92 | 1.17 |
| 02/13 | 1,398 | 1,408 | 1,390 | 1,408 | +1% | 9,800 | 66億2191万 | +1.66% | 24.05 | 1.17 |
| 02/12 | 1,387 | 1,394 | 1,385 | 1,394 | +0.5% | 1,600 | 65億5606万 | +0.72% | 23.82 | 1.16 |
| 02/10 | 1,394 | 1,394 | 1,375 | 1,387 | +0.73% | 4,700 | 65億2314万 | +0.36% | 23.7 | 1.16 |
| 02/07 | 1,379 | 1,379 | 1,370 | 1,377 | +0.81% | 3,000 | 64億7611万 | -0.29% | 23.53 | 1.15 |
| 02/06 | 1,375 | 1,383 | 1,365 | 1,366 | -0.65% | 2,500 | 64億2438万 | -0.94% | 23.34 | 1.14 |
| 02/05 | 1,390 | 1,390 | 1,350 | 1,375 | -1.15% | 7,200 | 64億6671万 | -0.15% | 23.49 | 1.15 |
| 02/04 | 1,370 | 1,394 | 1,350 | 1,391 | +0.14% | 14,600 | 65億4196万 | +1.16% | 23.76 | 1.16 |
| 02/03 | 1,375 | 1,390 | 1,375 | 1,389 | +0.22% | 5,400 | 65億3255万 | +1.24% | 23.73 | 1.16 |
| 01/31 | 1,402 | 1,402 | 1,380 | 1,386 | +0.58% | 2,500 | 65億1844万 | +1.24% | 23.68 | 1.15 |
| 01/30 | 1,403 | 1,403 | 1,378 | 1,378 | -1.5% | 5,800 | 64億8082万 | +0.88% | 23.54 | 1.15 |
| 01/29 | 1,399 | 1,399 | 1,384 | 1,399 | +1.67% | 3,100 | 65億7958万 | +2.64% | 23.9 | 1.17 |
| 01/28 | 1,372 | 1,385 | 1,372 | 1,376 | +0.44% | 4,200 | 64億7141万 | +1.18% | 23.51 | 1.15 |
| 01/27 | 1,366 | 1,377 | 1,362 | 1,370 | -1.08% | 9,600 | 64億4319万 | +0.88% | 23.41 | 1.14 |
| 01/24 | 1,392 | 1,397 | 1,385 | 1,385 | -0.5% | 6,200 | 65億1374万 | +2.14% | 23.66 | 1.15 |
| 01/23 | 1,405 | 1,407 | 1,392 | 1,392 | -0.71% | 5,100 | 65億4666万 | +2.88% | 23.78 | 1.16 |
| 01/22 | 1,415 | 1,415 | 1,400 | 1,402 | -0.78% | 5,400 | 65億9369万 | +3.77% | 23.95 | 1.17 |
| 01/21 | 1,400 | 1,420 | 1,396 | 1,413 | +1.22% | 8,900 | 66億4542万 | +4.82% | 24.14 | 1.18 |
| 01/20 | 1,397 | 1,400 | 1,390 | 1,396 | +0.07% | 5,600 | 65億6547万 | +3.79% | 23.85 | 1.16 |
| 01/17 | 1,400 | 1,400 | 1,390 | 1,395 | +0.14% | 6,200 | 65億6077万 | +3.95% | 23.83 | 1.16 |
| 01/16 | 1,384 | 1,398 | 1,384 | 1,393 | +0.65% | 4,600 | 65億5136万 | +4.03% | 23.8 | 1.16 |
| 01/15 | 1,380 | 1,384 | 1,374 | 1,384 | +0.58% | 5,500 | 65億903万 | +3.52% | 23.64 | 1.15 |
| 01/14 | 1,371 | 1,377 | 1,370 | 1,376 | +0.44% | 6,300 | 64億7141万 | +3.07% | 23.51 | 1.15 |
| 01/10 | 1,369 | 1,370 | 1,365 | 1,370 | +0.22% | 4,400 | 64億4319万 | +2.78% | 23.41 | 1.14 |
| 01/09 | 1,365 | 1,368 | 1,362 | 1,367 | +0.22% | 5,600 | 64億2908万 | +2.7% | 23.35 | 1.14 |
| 01/08 | 1,363 | 1,365 | 1,360 | 1,364 | +0.07% | 3,800 | 64億1497万 | +2.56% | 23.3 | 1.14 |
| 01/07 | 1,363 | 1,365 | 1,358 | 1,363 | +0.07% | 3,700 | 64億1027万 | +2.64% | 23.29 | 1.14 |
| 01/06 | 1,363 | 1,364 | 1,356 | 1,362 | +0.74% | 7,600 | 64億557万 | +2.64% | 23.27 | 1.13 |
| 2013 |
| 12/30 | 1,346 | 1,354 | 1,344 | 1,352 | +1.5% | 11,800 | 63億5854万 | +1.96% | 23.1 | 1.13 |
| 12/27 | 1,329 | 1,338 | 1,325 | 1,332 | +0.83% | 11,300 | 62億6447万 | +0.53% | 22.76 | 1.11 |
| 12/26 | 1,329 | 1,329 | 1,321 | 1,321 | +0.38% | 10,600 | 62億1274万 | -0.3% | 22.57 | 1.1 |
| 12/25 | 1,316 | 1,320 | 1,314 | 1,316 | +0.08% | 7,600 | 61億8923万 | -0.68% | 22.48 | 1.1 |
| 12/24 | 1,314 | 1,325 | 1,314 | 1,315 | +0.08% | 12,300 | 61億8452万 | -0.75% | 22.47 | 1.1 |
| 12/20 | 1,316 | 1,323 | 1,314 | 1,314 | -0.15% | 5,500 | 61億7982万 | -0.9% | 22.45 | 1.09 |
| 12/19 | 1,319 | 1,324 | 1,314 | 1,316 | +0.15% | 8,900 | 61億8923万 | -0.83% | 22.48 | 1.1 |
| 12/18 | 1,315 | 1,319 | 1,314 | 1,314 | -0.15% | 8,300 | 61億7982万 | -0.98% | 22.45 | 1.09 |
| 12/17 | 1,320 | 1,328 | 1,314 | 1,316 | -0.08% | 9,700 | 61億8923万 | -0.9% | 22.48 | 1.1 |
| 12/16 | 1,321 | 1,322 | 1,316 | 1,317 | -0.23% | 10,600 | 61億9393万 | -0.83% | 22.5 | 1.1 |
| 12/13 | 1,325 | 1,325 | 1,320 | 1,320 | -0.45% | 18,300 | 62億804万 | -0.68% | 22.55 | 1.1 |
| 12/12 | 1,326 | 1,330 | 1,325 | 1,326 | 0% | 11,300 | 62億3626万 | -0.23% | 22.65 | 1.1 |
| 12/11 | 1,329 | 1,330 | 1,326 | 1,326 | -0.3% | 8,100 | 62億3626万 | -0.3% | 22.65 | 1.1 |
| 12/10 | 1,330 | 1,335 | 1,329 | 1,330 | -0.08% | 6,700 | 62億5507万 | 0% | 22.72 | 1.11 |
| 12/09 | 1,338 | 1,338 | 1,331 | 1,331 | 0% | 5,200 | 62億5977万 | +0.08% | 22.74 | 1.11 |
| 12/06 | 1,331 | 1,333 | 1,329 | 1,331 | 0% | 5,200 | 62億5977万 | +0.08% | 22.74 | 1.11 |
| 12/05 | 1,331 | 1,336 | 1,331 | 1,331 | 0% | 3,200 | 62億5977万 | +0.08% | 22.74 | 1.11 |
| 12/04 | 1,332 | 1,336 | 1,331 | 1,331 | -0.08% | 3,100 | 62億5977万 | 0% | 22.74 | 1.11 |
| 12/03 | 1,338 | 1,338 | 1,331 | 1,332 | +0.23% | 3,900 | 62億6447万 | +0.08% | 22.76 | 1.11 |
| 12/02 | 1,326 | 1,332 | 1,326 | 1,329 | +0.23% | 4,500 | 62億5037万 | -0.08% | 22.71 | 1.11 |
| 11/29 | 1,334 | 1,334 | 1,325 | 1,326 | -0.08% | 3,800 | 62億3626万 | -0.3% | 22.65 | 1.1 |
| 11/28 | 1,330 | 1,332 | 1,325 | 1,327 | 0% | 4,000 | 62億4096万 | -0.23% | 22.67 | 1.11 |
| 11/27 | 1,330 | 1,336 | 1,320 | 1,327 | -0.23% | 10,200 | 62億4096万 | -0.23% | 22.67 | 1.11 |
| 11/26 | 1,334 | 1,335 | 1,330 | 1,330 | -0.3% | 5,300 | 62億5507万 | -0.08% | 22.72 | 1.11 |
| 11/25 | 1,335 | 1,338 | 1,332 | 1,334 | +0.23% | 7,000 | 62億7388万 | +0.23% | 22.79 | 1.11 |
| 11/22 | 1,335 | 1,337 | 1,330 | 1,331 | +0.23% | 3,400 | 62億5977万 | +0.08% | 22.74 | 1.11 |
| 11/21 | 1,333 | 1,334 | 1,328 | 1,328 | -0.08% | 1,600 | 62億4566万 | -0.15% | 22.69 | 1.11 |
| 11/20 | 1,335 | 1,335 | 1,327 | 1,329 | +0.23% | 1,700 | 62億5037万 | -0.08% | 22.71 | 1.11 |
| 11/19 | 1,330 | 1,334 | 1,326 | 1,326 | -0.15% | 2,000 | 62億3626万 | -0.3% | 22.65 | 1.1 |
| 11/18 | 1,336 | 1,337 | 1,328 | 1,328 | 0% | 3,300 | 62億4566万 | -0.15% | 22.69 | 1.11 |
| 11/15 | 1,330 | 1,333 | 1,328 | 1,328 | -0.08% | 6,100 | 62億4566万 | -0.15% | 22.69 | 1.11 |
| 11/14 | 1,328 | 1,338 | 1,328 | 1,329 | +0.08% | 3,000 | 62億5037万 | -0.08% | 22.71 | 1.11 |
| 11/13 | 1,340 | 1,340 | 1,328 | 1,328 | -0.52% | 2,900 | 62億4566万 | -0.08% | 22.69 | 1.11 |
| 11/12 | 1,326 | 1,338 | 1,326 | 1,335 | +0.75% | 2,000 | 62億7858万 | +0.45% | 22.81 | 1.11 |
| 11/11 | 1,339 | 1,339 | 1,325 | 1,325 | -0.53% | 2,700 | 62億3155万 | -0.23% | 22.64 | 1.1 |
| 11/08 | 1,332 | 1,335 | 1,330 | 1,332 | -0.15% | 2,300 | 62億6447万 | +0.3% | 22.76 | 1.11 |
| 11/07 | 1,330 | 1,334 | 1,330 | 1,334 | 0% | 1,200 | 62億7388万 | +0.45% | 22.79 | 1.11 |
| 11/06 | 1,337 | 1,338 | 1,332 | 1,334 | -0.37% | 1,800 | 62億7388万 | +0.45% | 22.79 | 1.11 |
| 11/05 | 1,335 | 1,339 | 1,323 | 1,339 | +0.3% | 4,600 | 62億9740万 | +0.9% | 22.88 | 1.12 |
| 11/01 | 1,338 | 1,340 | 1,326 | 1,335 | +0.07% | 2,400 | 62億7858万 | +0.6% | 22.81 | 1.11 |
| 10/31 | 1,330 | 1,339 | 1,329 | 1,334 | 0% | 2,900 | 62億7388万 | +0.6% | 22.79 | 1.11 |
| 10/30 | 1,335 | 1,335 | 1,327 | 1,334 | +0.3% | 2,300 | 62億7388万 | +0.6% | 22.79 | 1.11 |
