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 | 765 | 765 | 750 | 753 | +0.4% | 4,400 | 86億2879万 | -6.23% | 5.06 | 0.64 |
| 03/28 | 752 | 752 | 736 | 750 | -0.66% | 11,000 | 85億9441万 | -7.06% | 5.04 | 0.64 |
| 03/27 | 761 | 761 | 755 | 755 | -2.08% | 1,600 | 86億5171万 | -6.79% | 5.07 | 0.65 |
| 03/26 | 761 | 772 | 761 | 771 | +0.92% | 9,900 | 88億3506万 | -5.17% | 5.18 | 0.66 |
| 03/25 | 763 | 769 | 762 | 764 | +0.26% | 23,000 | 87億5484万 | -6.37% | 5.13 | 0.65 |
| 03/24 | 774 | 782 | 761 | 762 | -1.17% | 13,400 | 87億3192万 | -6.96% | 5.12 | 0.65 |
| 03/20 | 786 | 791 | 770 | 771 | -2.53% | 12,800 | 88億3506万 | -6.2% | 5.18 | 0.66 |
| 03/19 | 800 | 800 | 786 | 791 | 0% | 3,100 | 90億6424万 | -4.12% | 5.31 | 0.68 |
| 03/18 | 788 | 803 | 785 | 791 | +0.38% | 5,800 | 90億6424万 | -4.58% | 5.31 | 0.68 |
| 03/17 | 798 | 800 | 785 | 788 | -1.5% | 7,400 | 90億2986万 | -5.29% | 5.29 | 0.67 |
| 03/14 | 820 | 820 | 788 | 800 | -3.03% | 20,100 | 91億6737万 | -4.31% | 5.37 | 0.68 |
| 03/13 | 820 | 825 | 818 | 825 | -0.24% | 4,700 | 94億5385万 | -1.67% | 5.54 | 0.7 |
| 03/12 | 822 | 827 | 818 | 827 | +0.24% | 14,900 | 94億7677万 | -1.55% | 5.55 | 0.71 |
| 03/11 | 823 | 825 | 820 | 825 | +0.24% | 4,600 | 94億5385万 | -1.9% | 5.54 | 0.7 |
| 03/10 | 837 | 837 | 823 | 823 | -0.72% | 13,300 | 94億3094万 | -2.37% | 5.53 | 0.7 |
| 03/07 | 840 | 840 | 827 | 829 | -1.31% | 8,100 | 94億9969万 | -1.89% | 5.57 | 0.71 |
| 03/06 | 831 | 840 | 830 | 840 | +1.2% | 9,900 | 96億2574万 | -0.94% | 5.64 | 0.72 |
| 03/05 | 826 | 831 | 825 | 830 | +0.73% | 2,700 | 95億1115万 | -2.58% | 5.57 | 0.71 |
| 03/04 | 823 | 832 | 820 | 824 | +0.12% | 6,100 | 94億4239万 | -3.63% | 5.53 | 0.7 |
| 03/03 | 824 | 830 | 821 | 823 | -0.24% | 7,400 | 94億3094万 | -3.97% | 5.53 | 0.7 |
| 02/28 | 827 | 827 | 825 | 825 | -0.48% | 4,700 | 94億5385万 | -4.07% | 5.54 | 0.7 |
| 02/27 | 830 | 833 | 827 | 829 | -0.12% | 9,400 | 94億9969万 | -3.94% | 5.57 | 0.71 |
| 02/26 | 833 | 833 | 829 | 830 | +0.24% | 10,400 | 95億1115万 | -4.27% | 5.57 | 0.71 |
| 02/25 | 830 | 834 | 823 | 828 | -0.24% | 12,600 | 94億8823万 | -4.83% | 5.56 | 0.71 |
| 02/24 | 836 | 836 | 826 | 830 | -0.6% | 14,800 | 95億1115万 | -4.93% | 5.57 | 0.71 |
| 02/21 | 834 | 838 | 832 | 835 | +1.46% | 28,600 | 95億6845万 | -4.9% | 5.61 | 0.71 |
| 02/20 | 822 | 827 | 819 | 823 | -2.02% | 100,200 | 94億3094万 | -6.69% | 5.53 | 0.7 |
| 02/19 | 842 | 843 | 840 | 840 | -0.24% | 2,300 | 96億2574万 | -4.98% | 5.64 | 0.72 |
| 02/18 | 850 | 854 | 841 | 842 | +0.24% | 2,600 | 96億4866万 | -5.07% | 5.66 | 0.72 |
| 02/17 | 840 | 853 | 840 | 840 | 0% | 2,600 | 96億2574万 | -5.62% | 5.64 | 0.72 |
| 02/14 | 866 | 866 | 831 | 840 | -2.1% | 8,600 | 96億2574万 | -5.83% | 5.64 | 0.72 |
| 02/13 | 848 | 866 | 848 | 858 | -2.61% | 11,100 | 98億3201万 | -4.13% | 5.76 | 0.73 |
| 02/12 | 901 | 901 | 877 | 881 | +0.69% | 1,600 | 100億9557万 | -1.67% | 5.92 | 0.75 |
| 02/10 | 885 | 885 | 875 | 875 | -1.13% | 2,500 | 100億2682万 | -2.45% | 5.88 | 0.75 |
| 02/07 | 885 | 885 | 885 | 885 | +1.72% | 200 | 101億4141万 | -1.34% | 5.94 | 0.76 |
| 02/06 | 860 | 870 | 860 | 870 | +1.64% | 1,300 | 99億6952万 | -2.79% | 5.84 | 0.74 |
| 02/05 | 855 | 890 | 855 | 856 | +0.12% | 1,500 | 98億909万 | -4.36% | 5.75 | 0.73 |
| 02/04 | 845 | 855 | 822 | 855 | -0.23% | 14,100 | 97億9763万 | -4.36% | 5.74 | 0.73 |
| 02/03 | 884 | 885 | 845 | 857 | -3.71% | 18,500 | 98億2055万 | -4.14% | 5.76 | 0.73 |
| 01/31 | 912 | 912 | 890 | 890 | -0.78% | 3,300 | 101億9870万 | -0.34% | 5.98 | 0.76 |
| 01/30 | 925 | 925 | 895 | 897 | -4.78% | 11,000 | 102億7892万 | +0.56% | 6.02 | 0.77 |
| 01/29 | 905 | 943 | 905 | 942 | +5.25% | 8,600 | 107億9458万 | +5.84% | 6.33 | 0.8 |
| 01/28 | 875 | 895 | 860 | 895 | +2.29% | 3,000 | 102億5600万 | +0.9% | 6.01 | 0.76 |
| 01/27 | 900 | 900 | 875 | 875 | -2.89% | 6,500 | 100億2682万 | -1.13% | 5.88 | 0.75 |
| 01/24 | 912 | 912 | 901 | 901 | -1.21% | 4,100 | 103億2475万 | +1.81% | 6.05 | 0.77 |
| 01/23 | 910 | 912 | 910 | 912 | +0.11% | 300 | 104億5081万 | +3.17% | 6.13 | 0.78 |
| 01/22 | 910 | 912 | 910 | 911 | -0.11% | 2,300 | 104億3935万 | +3.17% | 6.12 | 0.78 |
| 01/21 | 937 | 937 | 911 | 912 | +0.11% | 4,200 | 104億5081万 | +3.4% | 6.13 | 0.78 |
| 01/20 | 930 | 933 | 911 | 911 | -2.77% | 3,200 | 104億3935万 | +3.41% | 6.12 | 0.78 |
| 01/17 | 950 | 955 | 934 | 937 | +0.32% | 6,000 | 107億3729万 | +6.48% | 6.29 | 0.8 |
| 01/16 | 903 | 936 | 899 | 934 | +4.36% | 6,700 | 107億291万 | +6.38% | 6.27 | 0.8 |
| 01/15 | 893 | 900 | 892 | 895 | -1% | 3,600 | 102億5600万 | +2.05% | 6.01 | 0.76 |
| 01/14 | 885 | 904 | 885 | 904 | -0.66% | 2,500 | 103億5913万 | +2.96% | 6.07 | 0.77 |
| 01/10 | 901 | 912 | 901 | 910 | +1% | 4,600 | 104億2789万 | +3.53% | 6.11 | 0.78 |
| 01/09 | 895 | 901 | 895 | 901 | -0.99% | 1,100 | 103億2475万 | +2.39% | 6.05 | 0.77 |
| 01/08 | 896 | 910 | 888 | 910 | +1.56% | 13,300 | 104億2789万 | +3.41% | 6.11 | 0.78 |
| 01/07 | 888 | 896 | 886 | 896 | +0.9% | 2,700 | 102億6746万 | +1.82% | 6.02 | 0.77 |
| 01/06 | 880 | 898 | 877 | 888 | +1.49% | 4,700 | 101億7579万 | +1.02% | 5.96 | 0.76 |
| 2013 |
| 12/30 | 859 | 875 | 852 | 875 | +2.7% | 5,200 | 100億2682万 | -0.46% | 5.88 | 0.75 |
| 12/27 | 856 | 880 | 851 | 852 | -0.35% | 4,500 | 97億6325万 | -3.07% | 5.72 | 0.73 |
| 12/26 | 861 | 877 | 851 | 855 | +1.79% | 6,300 | 97億9763万 | -2.73% | 5.74 | 0.73 |
| 12/25 | 844 | 860 | 840 | 840 | -0.47% | 24,800 | 96億2574万 | -4.55% | 5.64 | 0.72 |
| 12/24 | 849 | 849 | 844 | 844 | +0.12% | 8,900 | 96億7158万 | -4.31% | 5.67 | 0.72 |
| 12/20 | 850 | 850 | 826 | 843 | -1.29% | 9,400 | 96億6012万 | -4.53% | 5.66 | 0.72 |
| 12/19 | 853 | 859 | 848 | 854 | +0.23% | 10,600 | 97億8617万 | -3.39% | 5.74 | 0.73 |
| 12/18 | 860 | 863 | 852 | 852 | -0.93% | 5,900 | 97億6325万 | -3.73% | 5.72 | 0.73 |
| 12/17 | 865 | 865 | 860 | 860 | -0.35% | 5,400 | 98億5493万 | -2.93% | 5.78 | 0.73 |
| 12/16 | 863 | 865 | 863 | 863 | -0.12% | 5,200 | 98億8930万 | -2.6% | 5.8 | 0.74 |
| 12/13 | 870 | 870 | 862 | 864 | -0.35% | 4,400 | 99億76万 | -2.48% | 5.8 | 0.74 |
| 12/12 | 885 | 885 | 860 | 867 | -2.25% | 9,600 | 99億3514万 | -2.14% | 5.82 | 0.74 |
| 12/11 | 888 | 897 | 887 | 887 | -0.11% | 5,900 | 101億6433万 | 0% | 5.96 | 0.76 |
| 12/10 | 888 | 888 | 887 | 888 | +0.23% | 1,200 | 101億7579万 | +0.23% | 5.96 | 0.76 |
| 12/09 | 884 | 893 | 884 | 886 | +0.11% | 2,400 | 101億5287万 | +0.11% | 5.95 | 0.76 |
| 12/06 | 888 | 900 | 885 | 885 | -1.67% | 3,700 | 101億4141万 | +0.11% | 5.94 | 0.76 |
| 12/05 | 906 | 906 | 895 | 900 | -0.77% | 1,500 | 103億1330万 | +1.93% | 6.04 | 0.77 |
| 12/04 | 918 | 923 | 907 | 907 | -1.2% | 9,100 | 103億9351万 | +2.83% | 6.09 | 0.77 |
| 12/03 | 920 | 935 | 918 | 918 | -0.22% | 9,900 | 105億1956万 | +4.08% | 6.17 | 0.78 |
| 12/02 | 924 | 930 | 920 | 920 | -2.02% | 16,700 | 105億4248万 | +4.43% | 6.18 | 0.79 |
| 11/29 | 906 | 939 | 906 | 939 | +3.64% | 5,500 | 107億6021万 | +6.7% | 6.31 | 0.8 |
| 11/28 | 906 | 906 | 891 | 906 | 0% | 2,300 | 103億8205万 | +3.19% | 6.09 | 0.77 |
| 11/27 | 882 | 906 | 882 | 906 | +2.72% | 3,200 | 103億8205万 | +3.19% | 6.09 | 0.77 |
| 11/26 | 886 | 897 | 882 | 882 | -0.45% | 8,200 | 101億703万 | +0.57% | 5.92 | 0.75 |
| 11/25 | 870 | 889 | 870 | 886 | +1.84% | 10,500 | 101億5287万 | +1.03% | 5.95 | 0.76 |
| 11/22 | 870 | 870 | 868 | 870 | +0.58% | 1,200 | 99億6952万 | -0.8% | 5.84 | 0.74 |
| 11/21 | 875 | 880 | 865 | 865 | -1.03% | 8,600 | 99億1222万 | -1.48% | 5.81 | 0.74 |
| 11/20 | 876 | 879 | 874 | 874 | -0.34% | 1,300 | 100億1536万 | -0.57% | 5.87 | 0.75 |
| 11/19 | 880 | 880 | 877 | 877 | -0.34% | 600 | 100億4973万 | -0.34% | 5.89 | 0.75 |
| 11/18 | 880 | 889 | 879 | 880 | +0.46% | 900 | 100億8411万 | 0% | 5.91 | 0.75 |
| 11/15 | 866 | 876 | 866 | 876 | +0.69% | 900 | 100億3827万 | -0.34% | 5.88 | 0.75 |
| 11/14 | 878 | 880 | 868 | 870 | +0.81% | 3,100 | 99億6952万 | -1.14% | 5.84 | 0.74 |
| 11/13 | 865 | 865 | 863 | 863 | -0.92% | 1,000 | 98億8930万 | -2.04% | 5.8 | 0.74 |
| 11/12 | 872 | 875 | 860 | 871 | -0.11% | 5,200 | 99億8098万 | -1.14% | 5.85 | 0.74 |
| 11/11 | 863 | 872 | 862 | 872 | +1.4% | 2,900 | 99億9244万 | -1.02% | 5.86 | 0.74 |
| 11/08 | 878 | 878 | 860 | 860 | -2.16% | 1,400 | 98億5493万 | -2.38% | 5.78 | 0.73 |
| 11/07 | 880 | 887 | 879 | 879 | +0.23% | 700 | 100億7265万 | -0.34% | 5.9 | 0.75 |
| 11/06 | 866 | 877 | 866 | 877 | +1.27% | 500 | 100億4973万 | -0.68% | 5.89 | 0.75 |
| 11/05 | 859 | 876 | 859 | 866 | +1.52% | 700 | 99億2368万 | -1.93% | 5.82 | 0.74 |
| 11/01 | 861 | 863 | 853 | 853 | -1.16% | 6,200 | 97億7471万 | -3.51% | 5.73 | 0.73 |
| 10/31 | 876 | 877 | 863 | 863 | -1.93% | 4,300 | 98億8930万 | -2.71% | 5.8 | 0.74 |
| 10/30 | 885 | 887 | 880 | 880 | -1.23% | 7,900 | 100億8411万 | -1.01% | 5.91 | 0.75 |
