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 | 675 | 675 | 667 | 667 | -1.19% | 6,000 | 48億240万 | -15.68% | 59.52 | 1.18 |
| 03/28 | 629 | 675 | 629 | 675 | +7.83% | 19,000 | 48億6000万 | -15.31% | 60.23 | 1.19 |
| 03/27 | 635 | 635 | 620 | 626 | -2.19% | 8,000 | 45億720万 | -21.95% | 55.86 | 1.11 |
| 03/26 | 656 | 661 | 635 | 640 | -2.14% | 27,000 | 46億800万 | -20.89% | 57.11 | 1.13 |
| 03/25 | 668 | 679 | 650 | 654 | -4.8% | 40,000 | 47億880万 | -19.75% | 58.36 | 1.16 |
| 03/24 | 727 | 727 | 687 | 687 | -7.16% | 46,000 | 49億4640万 | -16.22% | 61.3 | 1.22 |
| 03/20 | 741 | 747 | 727 | 740 | +0.68% | 23,000 | 53億2800万 | -10.3% | 66.03 | 1.31 |
| 03/19 | 802 | 802 | 730 | 735 | -8.13% | 62,000 | 52億9200万 | -11.12% | 65.58 | 1.3 |
| 03/18 | 801 | 801 | 800 | 800 | +1.14% | 4,000 | 57億6000万 | -3.61% | 71.38 | 1.42 |
| 03/17 | 792 | 822 | 791 | 791 | -0.13% | 7,000 | 56億9520万 | -4.7% | 70.58 | 1.4 |
| 03/14 | 810 | 810 | 774 | 792 | -2.34% | 21,000 | 57億240万 | -4.58% | 70.67 | 1.4 |
| 03/13 | 805 | 835 | 805 | 811 | 0% | 9,000 | 58億3920万 | -2.29% | 72.37 | 1.44 |
| 03/12 | 819 | 838 | 806 | 811 | -2.29% | 25,000 | 58億3920万 | -2.17% | 72.37 | 1.44 |
| 03/11 | 848 | 848 | 830 | 830 | -1.19% | 8,000 | 59億7600万 | +0.24% | 74.06 | 1.47 |
| 03/10 | 849 | 849 | 832 | 840 | -0.94% | 4,000 | 60億4800万 | +1.45% | 74.95 | 1.49 |
| 03/07 | 848 | 850 | 845 | 848 | +1.56% | 12,000 | 61億560万 | +2.05% | 75.67 | 1.5 |
| 03/06 | 830 | 845 | 825 | 835 | +0.6% | 20,000 | 60億1200万 | +0.12% | 74.51 | 1.48 |
| 03/05 | 843 | 843 | 821 | 830 | +0.24% | 12,000 | 59億7600万 | -0.95% | 74.06 | 1.47 |
| 03/04 | 859 | 876 | 817 | 828 | -4.06% | 84,000 | 59億6160万 | -1.66% | 73.88 | 1.47 |
| 03/03 | 895 | 895 | 863 | 863 | -6.7% | 56,000 | 62億1360万 | +2.13% | 77.01 | 1.53 |
| 02/28 | 981 | 982 | 920 | 925 | -4.34% | 85,000 | 66億6000万 | +9.21% | 82.54 | 1.64 |
| 02/27 | 964 | 980 | 943 | 967 | +2.87% | 226,000 | 69億6240万 | +14.03% | 86.29 | 1.71 |
| 02/26 | 861 | 940 | 855 | 940 | +12.04% | 123,000 | 67億6800万 | +10.98% | 83.88 | 1.66 |
| 02/25 | 841 | 852 | 839 | 839 | +3.2% | 28,000 | 60億4080万 | -0.94% | 74.86 | 1.48 |
| 02/24 | 815 | 829 | 805 | 813 | +1.63% | 14,000 | 58億5360万 | -4.58% | 72.54 | 1.44 |
| 02/21 | 795 | 803 | 795 | 800 | -0.37% | 9,000 | 57億6000万 | -6.65% | 71.38 | 1.42 |
| 02/20 | 800 | 803 | 788 | 803 | +0.63% | 19,000 | 57億8160万 | -6.84% | 71.65 | 1.42 |
| 02/19 | 804 | 804 | 794 | 798 | +0.88% | 9,000 | 57億4560万 | -7.96% | 71.21 | 1.41 |
| 02/18 | 799 | 799 | 789 | 791 | +0.13% | 6,000 | 56億9520万 | -9.39% | 70.58 | 1.4 |
| 02/17 | 805 | 805 | 790 | 790 | -0.63% | 2,000 | 56億8800万 | -10.23% | 70.49 | 1.4 |
| 02/14 | 802 | 813 | 791 | 795 | -2.09% | 11,000 | 57億2400万 | -10.27% | 70.94 | 1.41 |
| 02/13 | 814 | 814 | 798 | 812 | +1.5% | 4,000 | 58億4640万 | -8.97% | 72.46 | 1.44 |
| 02/12 | 819 | 819 | 798 | 800 | -1.23% | 16,000 | 57億6000万 | -10.91% | 71.38 | 1.42 |
| 02/10 | 803 | 835 | 803 | 810 | +2.66% | 14,000 | 58億3200万 | -10.4% | 72.28 | 1.43 |
| 02/07 | 788 | 797 | 779 | 789 | +1.41% | 20,000 | 56億8080万 | -13.2% | 70.4 | 1.4 |
| 02/06 | 800 | 800 | 760 | 778 | -0.89% | 30,000 | 56億160万 | -14.97% | 69.42 | 1.38 |
| 02/05 | 785 | 813 | 780 | 785 | 0% | 38,000 | 56億5200万 | -14.67% | 70.05 | 1.39 |
| 02/04 | 736 | 800 | 725 | 785 | -6.66% | 38,000 | 56億5200万 | -15.04% | 70.05 | 1.39 |
| 02/03 | 900 | 900 | 841 | 841 | -7.99% | 75,000 | 60億5520万 | -9.47% | 75.04 | 1.49 |
| 01/31 | 929 | 929 | 906 | 914 | -0.87% | 19,000 | 65億8080万 | -1.93% | 81.56 | 1.62 |
| 01/30 | 938 | 938 | 919 | 922 | -1.91% | 17,000 | 66億3840万 | -1.18% | 82.27 | 1.63 |
| 01/29 | 935 | 948 | 935 | 940 | +2.17% | 26,000 | 67億6800万 | +0.64% | 83.88 | 1.66 |
| 01/28 | 915 | 936 | 911 | 920 | +2.11% | 33,000 | 66億2400万 | -1.5% | 82.09 | 1.63 |
| 01/27 | 915 | 915 | 898 | 901 | -3.01% | 42,000 | 64億8720万 | -3.53% | 80.4 | 1.59 |
| 01/24 | 935 | 935 | 924 | 929 | -1.28% | 33,000 | 66億8880万 | -0.75% | 82.9 | 1.64 |
| 01/23 | 944 | 947 | 936 | 941 | -0.21% | 15,000 | 67億7520万 | +0.53% | 83.97 | 1.67 |
| 01/22 | 948 | 949 | 941 | 943 | -0.21% | 16,000 | 67億8960万 | +0.75% | 84.14 | 1.67 |
| 01/21 | 948 | 948 | 940 | 945 | 0% | 13,000 | 68億400万 | +0.96% | 84.32 | 1.67 |
| 01/20 | 946 | 950 | 941 | 945 | +0.43% | 16,000 | 68億400万 | +0.96% | 84.32 | 1.67 |
| 01/17 | 937 | 949 | 934 | 941 | +0.97% | 35,000 | 67億7520万 | +0.43% | 83.97 | 1.67 |
| 01/16 | 946 | 946 | 928 | 932 | +0.54% | 19,000 | 67億1040万 | -0.53% | 83.16 | 1.65 |
| 01/15 | 950 | 950 | 926 | 927 | -2.01% | 18,000 | 66億7440万 | -1.07% | 82.72 | 1.64 |
| 01/14 | 956 | 956 | 917 | 946 | -1.25% | 40,000 | 68億1120万 | +0.64% | 84.41 | 1.67 |
| 01/10 | 959 | 959 | 955 | 958 | +0.63% | 19,000 | 68億9760万 | +2.02% | 85.48 | 1.7 |
| 01/09 | 948 | 958 | 946 | 952 | +0.42% | 22,000 | 68億5440万 | +1.6% | 84.95 | 1.68 |
| 01/08 | 950 | 950 | 947 | 948 | -0.63% | 9,000 | 68億2560万 | +1.39% | 84.59 | 1.68 |
| 01/07 | 953 | 954 | 952 | 954 | +0.21% | 17,000 | 68億6880万 | +2.14% | 85.13 | 1.69 |
| 01/06 | 945 | 960 | 945 | 952 | +0.95% | 24,000 | 68億5440万 | +2.15% | 84.95 | 1.68 |
| 2013 |
| 12/30 | 930 | 944 | 930 | 943 | +1.62% | 44,000 | 67億8960万 | +1.4% | 84.15 | 1.67 |
| 12/27 | 920 | 928 | 910 | 928 | +0.87% | 35,000 | 66億8160万 | 0% | 82.81 | 1.64 |
| 12/26 | 881 | 926 | 879 | 920 | +4.9% | 42,000 | 66億2400万 | -0.86% | 82.09 | 1.63 |
| 12/25 | 899 | 908 | 877 | 877 | -2.45% | 71,000 | 63億1440万 | -5.5% | 78.26 | 1.55 |
| 12/24 | 915 | 915 | 899 | 899 | -1.75% | 29,000 | 64億7280万 | -3.44% | 80.22 | 1.59 |
| 12/20 | 932 | 936 | 915 | 915 | -2.66% | 28,000 | 65億8800万 | -1.93% | 81.65 | 1.62 |
| 12/19 | 945 | 948 | 928 | 940 | -0.74% | 15,000 | 67億6800万 | +0.53% | 83.88 | 1.66 |
| 12/18 | 949 | 949 | 940 | 947 | +0.64% | 21,000 | 68億1840万 | +1.28% | 84.5 | 1.68 |
| 12/17 | 926 | 954 | 926 | 941 | +1.18% | 30,000 | 67億7520万 | +0.53% | 83.97 | 1.67 |
| 12/16 | 936 | 965 | 930 | 930 | -0.64% | 51,000 | 66億9600万 | -0.64% | 82.99 | 1.65 |
| 12/13 | 930 | 940 | 930 | 936 | +0.11% | 11,000 | 67億3920万 | -0.21% | 83.52 | 1.66 |
| 12/12 | 941 | 941 | 930 | 935 | -1.58% | 21,000 | 67億3200万 | -0.43% | 83.43 | 1.65 |
| 12/11 | 955 | 955 | 946 | 950 | +0.21% | 21,000 | 68億4000万 | +0.96% | 84.77 | 1.68 |
| 12/10 | 958 | 958 | 945 | 948 | +0.21% | 29,000 | 68億2560万 | +0.64% | 84.59 | 1.68 |
| 12/09 | 959 | 959 | 942 | 946 | -1.46% | 27,000 | 68億1120万 | +0.21% | 84.41 | 1.67 |
| 12/06 | 940 | 962 | 940 | 960 | +2.89% | 22,000 | 69億1200万 | +1.69% | 85.66 | 1.7 |
| 12/05 | 950 | 950 | 931 | 933 | -2% | 24,000 | 67億1760万 | -1.37% | 83.25 | 1.65 |
| 12/04 | 961 | 976 | 941 | 952 | -3.94% | 71,000 | 68億5440万 | +0.63% | 84.95 | 1.68 |
| 12/03 | 930 | 1,010 | 930 | 991 | +8.78% | 271,000 | 71億3520万 | +4.76% | 88.43 | 1.75 |
| 12/02 | 910 | 916 | 910 | 911 | -0.11% | 15,000 | 65億5920万 | -3.7% | 81.29 | 1.61 |
| 11/29 | 911 | 921 | 910 | 912 | 0% | 6,000 | 65億6640万 | -3.8% | 81.38 | 1.61 |
| 11/28 | 924 | 924 | 909 | 912 | +0.22% | 11,000 | 65億6640万 | -3.9% | 81.38 | 1.61 |
| 11/27 | 924 | 925 | 910 | 910 | -0.66% | 14,000 | 65億5200万 | -4.41% | 81.2 | 1.61 |
| 11/26 | 929 | 929 | 913 | 916 | +1.44% | 6,000 | 65億9520万 | -4.08% | 81.74 | 1.62 |
| 11/25 | 909 | 928 | 903 | 903 | +0.89% | 24,000 | 65億160万 | -5.54% | 80.58 | 1.6 |
| 11/22 | 895 | 909 | 851 | 895 | -1.65% | 44,000 | 64億4400万 | -6.48% | 79.86 | 1.58 |
| 11/21 | 933 | 933 | 886 | 910 | -2.78% | 65,000 | 65億5200万 | -4.61% | 81.2 | 1.61 |
| 11/20 | 947 | 947 | 935 | 936 | -1.16% | 31,000 | 67億3920万 | -1.47% | 83.52 | 1.66 |
| 11/19 | 947 | 955 | 946 | 947 | 0% | 28,000 | 68億1840万 | +0.21% | 84.5 | 1.68 |
| 11/18 | 952 | 952 | 936 | 947 | -0.94% | 32,000 | 68億1840万 | +0.64% | 84.5 | 1.68 |
| 11/15 | 951 | 958 | 951 | 956 | -0.42% | 31,000 | 68億8320万 | +2.14% | 85.31 | 1.69 |
| 11/14 | 966 | 966 | 953 | 960 | +0.52% | 18,000 | 69億1200万 | +3.23% | 85.66 | 1.7 |
| 11/13 | 956 | 956 | 950 | 955 | -0.52% | 14,000 | 68億7600万 | +3.35% | 85.22 | 1.69 |
| 11/12 | 965 | 975 | 960 | 960 | 0% | 16,000 | 69億1200万 | +4.58% | 85.66 | 1.7 |
| 11/11 | 983 | 984 | 960 | 960 | -1.54% | 33,000 | 69億1200万 | +5.26% | 85.66 | 1.7 |
| 11/08 | 972 | 984 | 968 | 975 | -0.91% | 23,000 | 70億2000万 | +7.38% | 87 | 1.73 |
| 11/07 | 972 | 984 | 965 | 984 | +1.23% | 26,000 | 70億8480万 | +8.85% | 87.8 | 1.74 |
| 11/06 | 981 | 990 | 969 | 972 | -1.82% | 32,000 | 69億9840万 | +7.88% | 86.73 | 1.72 |
| 11/05 | 992 | 998 | 975 | 990 | +3.88% | 77,000 | 71億2800万 | +10.99% | 88.34 | 1.75 |
| 11/01 | 990 | 990 | 950 | 953 | -4.7% | 86,000 | 68億6160万 | +8.3% | 85.04 | 1.69 |
| 10/31 | 960 | 1,015 | 960 | 1,000 | +6.27% | 170,000 | 72億 | +14.94% | 89.23 | 1.77 |
| 10/30 | 952 | 965 | 940 | 941 | -1.98% | 39,000 | 67億7520万 | +9.67% | 83.97 | 1.67 |
