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 | 703 | 706 | 701 | 706 | +2.02% | 14,000 | 246億4435万 | +0.86% | 11.17 | 0.64 |
| 03/28 | 690 | 698 | 682 | 692 | -1% | 15,000 | 241億5566万 | -1.14% | 10.95 | 0.63 |
| 03/27 | 699 | 699 | 689 | 699 | +1.3% | 5,000 | 244億1万 | -0.14% | 11.06 | 0.64 |
| 03/26 | 697 | 699 | 680 | 690 | +0.44% | 19,000 | 240億8584万 | -1.57% | 10.92 | 0.63 |
| 03/25 | 680 | 690 | 670 | 687 | +2.84% | 27,000 | 239億8112万 | -2% | 10.87 | 0.62 |
| 03/24 | 660 | 680 | 660 | 668 | +1.21% | 10,000 | 233億1789万 | -4.71% | 10.57 | 0.61 |
| 03/20 | 685 | 685 | 660 | 660 | -5.04% | 18,000 | 230億3863万 | -6.12% | 10.44 | 0.6 |
| 03/19 | 698 | 698 | 688 | 695 | -0.43% | 15,000 | 242億6038万 | -1.28% | 11 | 0.63 |
| 03/18 | 705 | 705 | 698 | 698 | -1.55% | 15,000 | 243億6510万 | -0.85% | 11.04 | 0.63 |
| 03/17 | 709 | 709 | 709 | 709 | +1.43% | 13,000 | 247億4908万 | +0.71% | 11.22 | 0.64 |
| 03/14 | 705 | 705 | 695 | 699 | -2.1% | 47,000 | 244億1万 | -0.43% | 11.06 | 0.64 |
| 03/13 | 719 | 719 | 714 | 714 | +0.56% | 10,000 | 249億2361万 | +2% | 11.3 | 0.65 |
| 03/12 | 713 | 713 | 710 | 710 | -0.98% | 9,000 | 247億8398万 | +1.87% | 11.23 | 0.65 |
| 03/11 | 718 | 718 | 715 | 717 | +0.99% | 4,000 | 250億2833万 | +3.31% | 11.34 | 0.65 |
| 03/10 | 712 | 712 | 708 | 710 | -0.7% | 11,000 | 247億8398万 | +2.6% | 11.23 | 0.65 |
| 03/07 | 719 | 719 | 710 | 715 | +0.56% | 26,000 | 249億5852万 | +3.47% | 11.31 | 0.65 |
| 03/06 | 708 | 712 | 708 | 711 | +1.57% | 31,000 | 248億1889万 | +3.19% | 11.25 | 0.65 |
| 03/05 | 696 | 705 | 696 | 700 | -0.71% | 15,000 | 244億3491万 | +1.74% | 11.07 | 0.64 |
| 03/04 | 704 | 705 | 704 | 705 | +1.59% | 3,000 | 246億945万 | +2.47% | 11.15 | 0.64 |
| 03/03 | 702 | 703 | 694 | 694 | -1.14% | 10,000 | 242億2547万 | +1.02% | 10.98 | 0.63 |
| 02/28 | 700 | 702 | 692 | 702 | -0.71% | 8,000 | 245億473万 | +2.18% | 11.11 | 0.64 |
| 02/27 | 700 | 707 | 700 | 707 | +1% | 8,000 | 246億7926万 | +2.76% | 11.19 | 0.64 |
| 02/26 | 700 | 700 | 690 | 700 | -0.99% | 3,000 | 244億3491万 | +1.74% | 11.07 | 0.64 |
| 02/25 | 709 | 710 | 700 | 707 | -0.42% | 11,000 | 246億7926万 | +2.61% | 11.19 | 0.64 |
| 02/24 | 710 | 710 | 710 | 710 | +1% | 3,000 | 247億8398万 | +3.05% | 11.23 | 0.65 |
| 02/21 | 709 | 709 | 701 | 703 | +0.43% | 6,000 | 245億3963万 | +2.03% | 11.12 | 0.64 |
| 02/20 | 705 | 705 | 700 | 700 | -0.43% | 15,000 | 244億3491万 | +1.45% | 11.07 | 0.64 |
| 02/19 | 697 | 705 | 697 | 703 | +0.86% | 8,000 | 245億3963万 | +1.88% | 11.12 | 0.64 |
| 02/18 | 687 | 697 | 687 | 697 | -0.71% | 8,000 | 243億3019万 | +0.87% | 11.03 | 0.63 |
| 02/17 | 719 | 719 | 695 | 702 | +0.29% | 18,000 | 245億473万 | +1.3% | 11.11 | 0.64 |
| 02/14 | 696 | 700 | 696 | 700 | +0.57% | 13,000 | 244億3491万 | +1.01% | 11.07 | 0.64 |
| 02/13 | 700 | 705 | 695 | 696 | -0.57% | 13,000 | 242億9528万 | +0.29% | 11.01 | 0.63 |
| 02/12 | 700 | 715 | 700 | 700 | -0.14% | 12,000 | 244億3491万 | +0.72% | 11.07 | 0.64 |
| 02/10 | 673 | 701 | 656 | 701 | +7.35% | 32,000 | 244億6982万 | +0.86% | 11.09 | 0.64 |
| 02/07 | 650 | 653 | 649 | 653 | +2.35% | 10,000 | 227億9428万 | -6.18% | 10.33 | 0.59 |
| 02/06 | 647 | 647 | 637 | 638 | +0.16% | 14,000 | 222億7068万 | -8.6% | 10.09 | 0.58 |
| 02/05 | 634 | 641 | 634 | 637 | +1.11% | 16,000 | 222億3577万 | -9% | 10.08 | 0.58 |
| 02/04 | 658 | 658 | 627 | 630 | -6.53% | 36,000 | 219億9142万 | -10.26% | 9.97 | 0.57 |
| 02/03 | 678 | 678 | 670 | 674 | -1.75% | 15,000 | 235億2733万 | -4.26% | 10.66 | 0.61 |
| 01/31 | 676 | 686 | 672 | 686 | +1.48% | 14,000 | 239億4621万 | -2.7% | 10.85 | 0.62 |
| 01/30 | 685 | 695 | 676 | 676 | -1.89% | 27,000 | 235億9714万 | -4.25% | 10.7 | 0.61 |
| 01/29 | 698 | 698 | 689 | 689 | -0.14% | 12,000 | 240億5094万 | -2.55% | 10.9 | 0.63 |
| 01/28 | 694 | 697 | 684 | 690 | +0.88% | 30,000 | 240億8584万 | -2.54% | 10.92 | 0.63 |
| 01/27 | 699 | 699 | 680 | 684 | -2.01% | 11,000 | 238億7640万 | -3.39% | 10.82 | 0.62 |
| 01/24 | 709 | 709 | 696 | 698 | -1.69% | 19,000 | 243億6510万 | -1.55% | 11.04 | 0.63 |
| 01/23 | 715 | 716 | 710 | 710 | -0.7% | 11,000 | 247億8398万 | +0.14% | 11.23 | 0.65 |
| 01/22 | 716 | 716 | 714 | 715 | -0.14% | 8,000 | 249億5852万 | +0.85% | 11.31 | 0.65 |
| 01/21 | 720 | 720 | 716 | 716 | -0.42% | 6,000 | 249億9342万 | +1.13% | 11.33 | 0.65 |
| 01/20 | 720 | 720 | 719 | 719 | +0.42% | 8,000 | 250億9815万 | +1.7% | 11.38 | 0.65 |
| 01/17 | 715 | 716 | 715 | 716 | +0.85% | 6,000 | 249億9342万 | +1.42% | 11.33 | 0.65 |
| 01/16 | 710 | 710 | 710 | 710 | -0.28% | 5,000 | 247億8398万 | +0.71% | 11.23 | 0.65 |
| 01/15 | 720 | 720 | 706 | 712 | -2.47% | 31,000 | 248億5380万 | +0.99% | 11.26 | 0.65 |
| 01/14 | 721 | 736 | 721 | 730 | -0.41% | 34,000 | 254億8212万 | +3.69% | 11.55 | 0.66 |
| 01/10 | 724 | 733 | 723 | 733 | +1.24% | 29,000 | 255億8684万 | +4.27% | 11.6 | 0.67 |
| 01/09 | 717 | 726 | 717 | 724 | +0.7% | 24,000 | 252億7268万 | +3.28% | 11.45 | 0.66 |
| 01/08 | 715 | 719 | 715 | 719 | +0.28% | 11,000 | 250億9815万 | +2.71% | 11.38 | 0.65 |
| 01/07 | 705 | 717 | 700 | 717 | +1.13% | 17,000 | 250億2833万 | +2.58% | 11.34 | 0.65 |
| 01/06 | 719 | 719 | 704 | 709 | -0.7% | 8,000 | 247億4908万 | +1.58% | 11.22 | 0.64 |
| 2013 |
| 12/30 | 715 | 715 | 714 | 714 | +1.28% | 4,000 | 249億2361万 | +2.29% | 11.3 | 0.65 |
| 12/27 | 690 | 709 | 690 | 705 | +1.44% | 23,000 | 246億945万 | +1.15% | 11.15 | 0.64 |
| 12/26 | 675 | 699 | 675 | 695 | +3.12% | 16,000 | 242億6038万 | -0.14% | 11 | 0.63 |
| 12/25 | 680 | 680 | 660 | 674 | -2.03% | 18,000 | 235億2733万 | -3.02% | 10.66 | 0.61 |
| 12/24 | 700 | 700 | 682 | 688 | -1.85% | 41,000 | 240億1603万 | -1.01% | 10.89 | 0.63 |
| 12/20 | 705 | 708 | 700 | 701 | -0.57% | 36,000 | 244億6982万 | +1.01% | 11.09 | 0.64 |
| 12/19 | 708 | 711 | 703 | 705 | -0.14% | 42,000 | 246億945万 | +1.73% | 11.15 | 0.64 |
| 12/18 | 705 | 706 | 701 | 706 | -0.14% | 18,000 | 246億4435万 | +2.17% | 11.17 | 0.64 |
| 12/17 | 705 | 707 | 696 | 707 | +0.28% | 17,000 | 246億7926万 | +2.46% | 11.19 | 0.64 |
| 12/16 | 714 | 717 | 702 | 705 | -0.42% | 62,000 | 246億945万 | +2.47% | 11.15 | 0.64 |
| 12/13 | 697 | 708 | 695 | 708 | +1.87% | 113,000 | 247億1417万 | +3.36% | 11.2 | 0.64 |
| 12/12 | 699 | 699 | 695 | 695 | -0.29% | 10,000 | 242億6038万 | +1.76% | 11 | 0.63 |
| 12/11 | 699 | 700 | 697 | 697 | -0.14% | 19,000 | 243億3019万 | +2.35% | 11.03 | 0.63 |
| 12/10 | 700 | 700 | 684 | 698 | -0.14% | 54,000 | 243億6510万 | +2.8% | 11.04 | 0.63 |
| 12/09 | 699 | 699 | 696 | 699 | +0.58% | 34,000 | 244億1万 | +3.1% | 11.06 | 0.64 |
| 12/06 | 691 | 698 | 691 | 695 | +0.72% | 20,000 | 242億6038万 | +2.81% | 11 | 0.63 |
| 12/05 | 700 | 700 | 690 | 690 | -0.14% | 8,000 | 240億8584万 | +2.37% | 10.92 | 0.63 |
| 12/04 | 700 | 700 | 691 | 691 | -0.58% | 17,000 | 241億2075万 | +2.67% | 10.93 | 0.63 |
| 12/03 | 699 | 700 | 695 | 695 | -0.14% | 11,000 | 242億6038万 | +3.58% | 11 | 0.63 |
| 12/02 | 700 | 700 | 696 | 696 | -0.57% | 9,000 | 242億9528万 | +3.88% | 11.01 | 0.63 |
| 11/29 | 697 | 700 | 697 | 700 | +0.43% | 7,000 | 244億3491万 | +4.79% | 11.08 | 0.64 |
| 11/28 | 697 | 697 | 695 | 697 | +0.29% | 4,000 | 243億3019万 | +4.65% | 11.03 | 0.63 |
| 11/27 | 697 | 697 | 690 | 695 | +0.72% | 5,000 | 242億6038万 | +4.67% | 11 | 0.63 |
| 11/26 | 688 | 693 | 688 | 690 | -0.43% | 6,000 | 240億8584万 | +4.07% | 10.92 | 0.63 |
| 11/25 | 689 | 696 | 689 | 693 | +0.58% | 10,000 | 241億9056万 | +4.84% | 10.96 | 0.63 |
| 11/22 | 697 | 697 | 689 | 689 | -1.15% | 19,000 | 240億5094万 | +4.39% | 10.9 | 0.63 |
| 11/21 | 673 | 697 | 673 | 697 | +3.57% | 37,000 | 243億3019万 | +5.77% | 11.03 | 0.63 |
| 11/20 | 670 | 673 | 670 | 673 | +0.45% | 35,000 | 234億9242万 | +2.44% | 10.65 | 0.61 |
| 11/19 | 670 | 670 | 667 | 670 | +0.45% | 13,000 | 233億8770万 | +1.98% | 10.6 | 0.61 |
| 11/18 | 664 | 669 | 664 | 667 | +0.45% | 20,000 | 232億8298万 | +1.68% | 10.55 | 0.61 |
| 11/15 | 670 | 670 | 664 | 664 | -0.15% | 30,000 | 231億7826万 | +1.53% | 10.51 | 0.6 |
| 11/14 | 663 | 667 | 659 | 665 | +0.3% | 58,000 | 232億1317万 | +1.84% | 10.52 | 0.6 |
| 11/13 | 664 | 664 | 661 | 663 | +0.91% | 7,000 | 231億4335万 | +1.69% | 10.49 | 0.6 |
| 11/12 | 649 | 660 | 649 | 657 | +0.77% | 24,000 | 229億3391万 | +0.92% | 10.4 | 0.6 |
| 11/11 | 648 | 652 | 648 | 652 | +0.77% | 14,000 | 227億5938万 | +0.31% | 10.32 | 0.59 |
| 11/08 | 646 | 647 | 646 | 647 | -0.46% | 2,000 | 225億8484万 | -0.46% | 10.24 | 0.59 |
| 11/07 | 646 | 651 | 646 | 650 | -0.46% | 4,000 | 226億8956万 | 0% | 10.28 | 0.59 |
| 11/06 | 645 | 653 | 645 | 653 | 0% | 12,000 | 227億9428万 | +0.46% | 10.33 | 0.59 |
| 11/05 | 653 | 657 | 653 | 653 | -0.46% | 6,000 | 227億9428万 | +0.46% | 10.33 | 0.59 |
| 11/01 | 656 | 665 | 656 | 656 | 0% | 8,000 | 228億9900万 | +0.92% | 10.38 | 0.6 |
| 10/31 | 648 | 657 | 648 | 656 | -0.15% | 11,000 | 228億9900万 | +0.92% | 10.38 | 0.6 |
| 10/30 | 650 | 657 | 650 | 657 | +1.08% | 22,000 | 229億3391万 | +1.08% | 10.4 | 0.6 |
