株価チャート
2013/08/21～2014/03/26
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 |
| 03/26 | 660 | 660 | 660 | 660 | -0.6% | 1,000 | 35億4684万 | -1.2% | 5.8 | 0.46 |
| 03/25 | 664 | 664 | 664 | 664 | 0% | 2,000 | 35億6833万 | -0.9% | 5.83 | 0.46 |
| 03/24 | 670 | 670 | 664 | 664 | 0% | 3,000 | 35億6833万 | -0.75% | 5.83 | 0.46 |
| 03/20 | 664 | 664 | 664 | 664 | +1.37% | 1,000 | 35億6833万 | -0.75% | 5.83 | 0.46 |
| 03/17 | 655 | 655 | 655 | 655 | 0% | 1,000 | 35億1997万 | -2.09% | 5.75 | 0.45 |
| 03/14 | 656 | 656 | 655 | 655 | -0.15% | 2,000 | 35億1997万 | -2.38% | 5.75 | 0.45 |
| 03/12 | 656 | 656 | 656 | 656 | 0% | 1,000 | 35億2534万 | -2.53% | 5.76 | 0.45 |
| 03/10 | 662 | 662 | 656 | 656 | -1.65% | 2,000 | 35億2534万 | -2.67% | 5.76 | 0.45 |
| 03/07 | 658 | 667 | 658 | 667 | +1.06% | 2,000 | 35億8445万 | -0.89% | 5.86 | 0.46 |
| 03/05 | 669 | 669 | 642 | 660 | -1.35% | 16,000 | 35億4684万 | -1.64% | 5.8 | 0.46 |
| 03/04 | 669 | 669 | 669 | 669 | -0.15% | 1,000 | 35億9520万 | 0% | 5.87 | 0.46 |
| 03/03 | 670 | 670 | 670 | 670 | +1.21% | 1,000 | 36億58万 | +0.45% | 5.88 | 0.46 |
| 02/28 | 662 | 662 | 662 | 662 | +1.53% | 8,000 | 35億5758万 | -0.3% | 5.81 | 0.46 |
| 02/27 | 652 | 652 | 652 | 652 | -2.69% | 4,000 | 35億384万 | -1.51% | 5.73 | 0.45 |
| 02/26 | 670 | 670 | 670 | 670 | -0.74% | 1,000 | 36億58万 | +1.52% | 5.88 | 0.46 |
| 02/24 | 680 | 680 | 675 | 675 | -1.6% | 3,000 | 36億2745万 | +2.74% | 5.93 | 0.47 |
| 02/21 | 686 | 686 | 686 | 686 | +1.33% | 1,000 | 36億8656万 | +4.89% | 6.02 | 0.48 |
| 02/20 | 678 | 678 | 677 | 677 | +0.3% | 2,000 | 36億3819万 | +4.15% | 5.94 | 0.47 |
| 02/18 | 675 | 675 | 675 | 675 | +0.75% | 1,000 | 36億2745万 | +4.49% | 5.93 | 0.47 |
| 02/17 | 670 | 670 | 670 | 670 | -0.74% | 1,000 | 36億58万 | +4.04% | 5.88 | 0.46 |
| 02/14 | 675 | 675 | 675 | 675 | -1.46% | 2,000 | 36億2745万 | +5.3% | 5.93 | 0.47 |
| 02/12 | 675 | 685 | 675 | 685 | +3.01% | 2,000 | 36億8119万 | +7.37% | 6.02 | 0.47 |
| 02/10 | 670 | 670 | 665 | 665 | -0.75% | 2,000 | 35億7371万 | +4.72% | 5.84 | 0.46 |
| 02/07 | 674 | 674 | 670 | 670 | -4.15% | 3,000 | 36億58万 | +6.01% | 5.88 | 0.46 |
| 02/05 | 699 | 699 | 699 | 699 | +0.14% | 1,000 | 37億5642万 | +11.13% | 6.14 | 0.48 |
| 01/28 | 660 | 698 | 660 | 698 | +5.76% | 3,000 | 37億5105万 | +11.5% | 6.13 | 0.48 |
| 01/27 | 660 | 660 | 660 | 660 | +1.54% | 1,000 | 35億4684万 | +6.11% | 5.8 | 0.46 |
| 01/24 | 670 | 670 | 650 | 650 | -4.41% | 4,000 | 34億9310万 | +5.01% | 5.71 | 0.45 |
| 01/23 | 684 | 684 | 680 | 680 | -3.55% | 5,000 | 36億5432万 | +10.03% | 5.97 | 0.47 |
| 01/22 | 705 | 705 | 705 | 705 | +1.44% | 1,000 | 37億8867万 | +14.82% | 6.19 | 0.49 |
| 01/21 | 690 | 700 | 685 | 695 | +2.21% | 6,000 | 37億3493万 | +13.93% | 6.1 | 0.48 |
| 01/20 | 630 | 680 | 630 | 680 | +9.15% | 14,000 | 36億5432万 | +12.03% | 5.97 | 0.47 |
| 01/17 | 623 | 623 | 623 | 623 | +0.65% | 1,000 | 33億4800万 | +3.15% | 5.47 | 0.43 |
| 01/16 | 612 | 619 | 612 | 619 | +0.16% | 4,000 | 33億2650万 | +2.65% | 5.44 | 0.43 |
| 01/15 | 618 | 618 | 618 | 618 | +1.31% | 1,000 | 33億2113万 | +2.66% | 5.43 | 0.43 |
| 01/14 | 604 | 613 | 604 | 610 | +0.99% | 4,000 | 32億7814万 | +1.33% | 5.36 | 0.42 |
| 01/10 | 604 | 604 | 604 | 604 | +0.67% | 1,000 | 32億4589万 | +0.5% | 5.3 | 0.42 |
| 01/09 | 602 | 602 | 600 | 600 | 0% | 3,000 | 32億2440万 | -0.17% | 5.27 | 0.42 |
| 01/07 | 604 | 604 | 600 | 600 | -0.66% | 2,000 | 32億2440万 | -0.17% | 5.27 | 0.42 |
| 01/06 | 611 | 611 | 600 | 604 | +0.33% | 7,000 | 32億4589万 | +0.33% | 5.3 | 0.42 |
| 2013 |
| 12/30 | 602 | 602 | 602 | 602 | +1.69% | 1,000 | 32億3514万 | 0% | 5.29 | 0.42 |
| 12/26 | 590 | 592 | 588 | 592 | +1.72% | 3,000 | 31億8140万 | -1.66% | 5.2 | 0.41 |
| 12/25 | 602 | 602 | 582 | 582 | -3.32% | 11,000 | 31億2766万 | -3.32% | 5.11 | 0.4 |
| 12/24 | 602 | 602 | 602 | 602 | +0.33% | 1,000 | 32億3514万 | -0.17% | 5.29 | 0.42 |
| 12/20 | 608 | 608 | 600 | 600 | 0% | 11,000 | 32億2440万 | -0.5% | 5.27 | 0.42 |
| 12/19 | 606 | 606 | 600 | 600 | -0.83% | 7,000 | 32億2440万 | -0.66% | 5.27 | 0.42 |
| 12/17 | 604 | 607 | 604 | 605 | -0.49% | 9,000 | 32億5127万 | +0.17% | 5.31 | 0.42 |
| 12/16 | 599 | 608 | 599 | 608 | +1.33% | 2,000 | 32億6739万 | +0.5% | 5.34 | 0.42 |
| 12/12 | 600 | 600 | 600 | 600 | -0.33% | 1,000 | 32億2440万 | -0.83% | 5.27 | 0.42 |
| 12/11 | 602 | 602 | 602 | 602 | -0.17% | 1,000 | 32億3514万 | -0.66% | 5.29 | 0.42 |
| 12/10 | 603 | 603 | 603 | 603 | 0% | 1,000 | 32億4052万 | -0.5% | 5.3 | 0.42 |
| 12/09 | 603 | 603 | 603 | 603 | +0.33% | 1,000 | 32億4052万 | -0.5% | 5.3 | 0.42 |
| 12/06 | 601 | 601 | 601 | 601 | -0.17% | 1,000 | 32億2977万 | -0.83% | 5.28 | 0.42 |
| 12/04 | 602 | 602 | 602 | 602 | -0.33% | 1,000 | 32億3514万 | -0.82% | 5.29 | 0.42 |
| 12/03 | 603 | 604 | 603 | 604 | +0.17% | 2,000 | 32億4589万 | -0.49% | 5.3 | 0.42 |
| 11/29 | 603 | 603 | 603 | 603 | 0% | 1,000 | 32億4052万 | -0.66% | 5.3 | 0.42 |
| 11/28 | 603 | 603 | 603 | 603 | +0.33% | 3,000 | 32億4052万 | -0.66% | 5.3 | 0.42 |
| 11/27 | 601 | 601 | 601 | 601 | 0% | 2,000 | 32億2977万 | -1.15% | 5.28 | 0.42 |
| 11/26 | 608 | 608 | 601 | 601 | -1.15% | 3,000 | 32億2977万 | -1.31% | 5.28 | 0.42 |
| 11/25 | 603 | 608 | 603 | 608 | +1.16% | 3,000 | 32億6739万 | -0.33% | 5.34 | 0.42 |
| 11/22 | 608 | 608 | 601 | 601 | +0.17% | 2,000 | 32億2977万 | -1.64% | 5.28 | 0.42 |
| 11/21 | 607 | 607 | 600 | 600 | 0% | 4,000 | 32億2440万 | -1.96% | 5.27 | 0.42 |
| 11/20 | 614 | 614 | 600 | 600 | -1.96% | 4,000 | 32億2440万 | -1.96% | 5.27 | 0.42 |
| 11/19 | 610 | 612 | 610 | 612 | +0.82% | 3,000 | 32億8888万 | -0.16% | 5.37 | 0.42 |
| 11/18 | 602 | 607 | 602 | 607 | +1.17% | 2,000 | 32億6201万 | -0.98% | 5.33 | 0.42 |
| 11/15 | 600 | 600 | 600 | 600 | 0% | 2,000 | 32億2440万 | -2.12% | 5.27 | 0.42 |
| 11/14 | 600 | 600 | 600 | 600 | -1.64% | 1,000 | 32億2440万 | -1.96% | 5.27 | 0.42 |
| 11/12 | 610 | 610 | 610 | 610 | -0.49% | 1,000 | 32億7814万 | -0.16% | 5.36 | 0.42 |
| 11/11 | 613 | 613 | 613 | 613 | +0.16% | 1,000 | 32億9426万 | +0.66% | 5.38 | 0.42 |
| 10/29 | 612 | 612 | 612 | 612 | 0% | 1,000 | 32億8888万 | +0.66% | 5.37 | 0.42 |
| 10/28 | 612 | 612 | 612 | 612 | -0.16% | 3,000 | 32億8888万 | +0.82% | 5.37 | 0.42 |
| 10/25 | 613 | 613 | 613 | 613 | -0.33% | 1,000 | 32億9426万 | +1.16% | 5.38 | 0.42 |
| 10/23 | 615 | 615 | 615 | 615 | +0.33% | 2,000 | 33億501万 | +1.65% | 5.4 | 0.43 |
| 10/22 | 613 | 613 | 613 | 613 | +0.33% | 3,000 | 32億9426万 | +1.32% | 5.38 | 0.42 |
| 10/21 | 614 | 615 | 611 | 611 | -0.33% | 8,000 | 32億8351万 | +1.16% | 5.37 | 0.42 |
| 10/18 | 611 | 613 | 611 | 613 | +1.32% | 2,000 | 32億9426万 | +1.66% | 5.38 | 0.42 |
| 10/11 | 605 | 605 | 605 | 605 | -1.63% | 1,000 | 32億5127万 | +0.33% | 5.31 | 0.42 |
| 10/07 | 606 | 615 | 606 | 615 | +1.65% | 2,000 | 33億501万 | +1.99% | 5.4 | 0.43 |
| 10/04 | 607 | 607 | 605 | 605 | -0.17% | 4,000 | 32億5127万 | +0.33% | 5.31 | 0.42 |
| 10/03 | 606 | 606 | 606 | 606 | -0.82% | 2,000 | 32億5664万 | +0.33% | 5.32 | 0.42 |
| 10/02 | 611 | 611 | 611 | 611 | -2.08% | 2,000 | 32億8351万 | +1.16% | 5.37 | 0.42 |
| 09/26 | 624 | 624 | 624 | 624 | -0.32% | 1,000 | 33億5337万 | +3.31% | 5.48 | 0.43 |
| 09/25 | 626 | 626 | 626 | 626 | 0% | 1,000 | 33億6412万 | +3.64% | 5.5 | 0.43 |
| 09/24 | 626 | 626 | 626 | 626 | 0% | 1,000 | 33億6412万 | +3.81% | 5.5 | 0.43 |
| 09/20 | 620 | 626 | 620 | 626 | +1.62% | 6,000 | 33億6412万 | +3.99% | 5.5 | 0.43 |
| 09/19 | 616 | 616 | 616 | 616 | +0.16% | 1,000 | 33億1038万 | +2.33% | 5.41 | 0.43 |
| 09/17 | 615 | 615 | 615 | 615 | 0% | 1,000 | 33億501万 | +2.16% | 5.4 | 0.43 |
| 09/13 | 615 | 615 | 615 | 615 | +0.82% | 1,000 | 33億501万 | +2.16% | 5.4 | 0.43 |
| 09/12 | 610 | 610 | 610 | 610 | +0.83% | 1,000 | 32億7814万 | +1.33% | 5.36 | 0.42 |
| 09/10 | 600 | 605 | 600 | 605 | +5.22% | 9,000 | 32億5127万 | +0.5% | 5.31 | 0.42 |
| 09/06 | 582 | 585 | 575 | 575 | +0.52% | 5,000 | 30億9005万 | -4.49% | 5.05 | 0.4 |
| 09/05 | 572 | 572 | 572 | 572 | +0.18% | 1,000 | 30億7392万 | -4.98% | 5.02 | 0.4 |
| 09/03 | 583 | 583 | 571 | 571 | -1.72% | 6,000 | 30億6855万 | -5.31% | 5.01 | 0.4 |
| 09/02 | 591 | 591 | 581 | 581 | -1.69% | 2,000 | 31億2229万 | -3.97% | 5.1 | 0.4 |
| 08/30 | 591 | 591 | 591 | 591 | +0.17% | 1,000 | 31億7603万 | -2.64% | 5.19 | 0.41 |
| 08/28 | 590 | 590 | 590 | 590 | -1.67% | 1,000 | 31億7066万 | -2.8% | 5.18 | 0.41 |
| 08/27 | 600 | 600 | 600 | 600 | +1.35% | 1,000 | 32億2440万 | -1.15% | 5.27 | 0.42 |
| 08/23 | 592 | 592 | 592 | 592 | -0.5% | 1,000 | 31億8140万 | -2.31% | 5.2 | 0.41 |
| 08/22 | 595 | 595 | 595 | 595 | -0.83% | 2,000 | 31億9753万 | -1.82% | 5.23 | 0.41 |
| 08/21 | 605 | 605 | 600 | 600 | -1.32% | 3,000 | 32億2440万 | -0.83% | 5.27 | 0.42 |
