株価チャート
2013/10/17～2014/03/31
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 | 950 | 950 | 929 | 929 | -0.11% | 2,400 | 190億6234万 | 0% | 17.94 | 0.59 |
| 03/28 | 930 | 930 | 930 | 930 | +0.22% | 8,000 | 190億8286万 | +0.11% | 17.96 | 0.59 |
| 03/27 | 928 | 928 | 928 | 928 | +0.32% | 3,800 | 190億4182万 | -0.11% | 17.92 | 0.59 |
| 03/25 | 925 | 925 | 925 | 925 | +0.33% | 1,200 | 189億8027万 | -0.43% | 17.86 | 0.59 |
| 03/24 | 923 | 923 | 922 | 922 | -0.11% | 800 | 189億1871万 | -0.75% | 17.8 | 0.59 |
| 03/20 | 925 | 925 | 923 | 923 | +0.22% | 600 | 189億3923万 | -0.65% | 17.82 | 0.59 |
| 03/19 | 936 | 936 | 921 | 921 | 0% | 2,900 | 188億9819万 | -0.86% | 17.78 | 0.59 |
| 03/18 | 949 | 949 | 921 | 921 | -0.97% | 5,500 | 188億9819万 | -0.97% | 17.78 | 0.59 |
| 03/17 | 939 | 939 | 930 | 930 | +0.22% | 2,000 | 190億8286万 | 0% | 17.96 | 0.59 |
| 03/14 | 926 | 928 | 926 | 928 | +0.11% | 1,300 | 190億4182万 | -0.11% | 17.92 | 0.59 |
| 03/13 | 931 | 933 | 927 | 927 | -0.11% | 1,400 | 190億2130万 | -0.22% | 17.9 | 0.59 |
| 03/12 | 939 | 939 | 928 | 928 | -0.32% | 3,100 | 190億4182万 | 0% | 17.92 | 0.59 |
| 03/11 | 940 | 940 | 926 | 931 | -0.11% | 4,500 | 191億338万 | +0.32% | 17.97 | 0.59 |
| 03/10 | 944 | 944 | 931 | 932 | -0.53% | 5,100 | 191億2390万 | +0.43% | 17.99 | 0.59 |
| 03/07 | 931 | 937 | 931 | 937 | +0.75% | 2,800 | 192億2650万 | +0.97% | 18.09 | 0.6 |
| 03/06 | 950 | 950 | 925 | 930 | -2.11% | 3,000 | 190億8286万 | +0.22% | 17.96 | 0.59 |
| 03/05 | 950 | 950 | 950 | 950 | +1.06% | 1,300 | 194億9325万 | +2.48% | 18.34 | 0.6 |
| 03/04 | 940 | 940 | 940 | 940 | +1.62% | 1,300 | 192億8805万 | +1.51% | 18.15 | 0.6 |
| 03/03 | 930 | 930 | 925 | 925 | -0.64% | 2,000 | 189億8027万 | 0% | 17.86 | 0.59 |
| 02/28 | 982 | 982 | 931 | 931 | -0.53% | 10,400 | 191億338万 | +0.54% | 17.97 | 0.59 |
| 02/27 | 939 | 939 | 928 | 936 | +1.19% | 4,100 | 192億598万 | +1.08% | 18.07 | 0.59 |
| 02/26 | 925 | 925 | 925 | 925 | +0.54% | 100 | 189億8027万 | 0% | 17.86 | 0.59 |
| 02/25 | 915 | 920 | 915 | 920 | -1.08% | 1,300 | 188億7767万 | -0.54% | 17.76 | 0.58 |
| 02/24 | 925 | 930 | 925 | 930 | 0% | 800 | 190億8286万 | +0.11% | 17.96 | 0.59 |
| 02/21 | 934 | 934 | 930 | 930 | -0.32% | 600 | 190億8286万 | +0.11% | 17.96 | 0.59 |
| 02/19 | 933 | 933 | 933 | 933 | 0% | 1,800 | 191億4442万 | +0.32% | 18.01 | 0.59 |
| 02/18 | 933 | 933 | 933 | 933 | +1.19% | 1,800 | 191億4442万 | +0.21% | 18.01 | 0.59 |
| 02/17 | 934 | 934 | 922 | 922 | -0.11% | 1,900 | 189億1871万 | -0.97% | 17.8 | 0.59 |
| 02/14 | 923 | 923 | 923 | 923 | 0% | 200 | 189億3923万 | -1.07% | 17.82 | 0.59 |
| 02/13 | 934 | 934 | 920 | 923 | 0% | 4,200 | 189億3923万 | -1.18% | 17.82 | 0.59 |
| 02/12 | 944 | 944 | 923 | 923 | -0.75% | 4,500 | 189億3923万 | -1.07% | 17.82 | 0.59 |
| 02/10 | 930 | 930 | 920 | 930 | +0.76% | 6,700 | 190億8286万 | -0.32% | 17.96 | 0.59 |
| 02/07 | 920 | 923 | 913 | 923 | -0.11% | 600 | 189億3923万 | -1.07% | 17.82 | 0.59 |
| 02/03 | 924 | 924 | 924 | 924 | +1.32% | 1,400 | 189億5975万 | -0.86% | 17.84 | 0.59 |
| 01/31 | 915 | 915 | 912 | 912 | -0.33% | 1,800 | 187億1352万 | -2.15% | 17.61 | 0.58 |
| 01/30 | 929 | 929 | 915 | 915 | -1.51% | 7,700 | 187億7507万 | -1.93% | 17.67 | 0.58 |
| 01/29 | 929 | 929 | 929 | 929 | -0.43% | 4,100 | 190億6234万 | -0.43% | 17.94 | 0.59 |
| 01/28 | 933 | 933 | 933 | 933 | +1.41% | 3,800 | 191億4442万 | +0.11% | 18.01 | 0.59 |
| 01/27 | 928 | 928 | 920 | 920 | -0.97% | 4,400 | 188億7767万 | -1.18% | 17.76 | 0.58 |
| 01/24 | 929 | 929 | 929 | 929 | +0.98% | 100 | 190億6234万 | -0.21% | 17.94 | 0.59 |
| 01/23 | 920 | 920 | 920 | 920 | -0.43% | 4,300 | 188億7767万 | -1.18% | 17.76 | 0.58 |
| 01/22 | 924 | 924 | 924 | 924 | +0.33% | 100 | 189億5975万 | -0.75% | 17.84 | 0.59 |
| 01/21 | 930 | 930 | 921 | 921 | -0.97% | 2,900 | 188億9819万 | -0.97% | 17.78 | 0.59 |
| 01/20 | 940 | 940 | 920 | 930 | 0% | 2,800 | 190億8286万 | 0% | 17.96 | 0.59 |
| 01/17 | 944 | 944 | 930 | 930 | 0% | 3,400 | 190億8286万 | +0.22% | 17.96 | 0.59 |
| 01/16 | 949 | 949 | 930 | 930 | 0% | 4,900 | 190億8286万 | +0.32% | 17.96 | 0.59 |
| 01/15 | 990 | 990 | 930 | 930 | -6.91% | 6,400 | 190億8286万 | +0.43% | 17.96 | 0.59 |
| 01/14 | 999 | 999 | 999 | 999 | +5.16% | 2,400 | 204億9869万 | +8% | 19.29 | 0.63 |
| 01/10 | 980 | 980 | 950 | 950 | -0.52% | 2,800 | 194億9325万 | +3.04% | 18.34 | 0.6 |
| 01/09 | 955 | 955 | 955 | 955 | +1.6% | 1,300 | 195億9584万 | +3.8% | 18.44 | 0.61 |
| 01/08 | 940 | 940 | 940 | 940 | -1.05% | 700 | 192億8805万 | +2.4% | 18.15 | 0.6 |
| 01/07 | 950 | 950 | 950 | 950 | 0% | 2,500 | 194億9325万 | +3.6% | 18.34 | 0.6 |
| 01/06 | 950 | 950 | 950 | 950 | 0% | 1,600 | 194億9325万 | +3.83% | 18.34 | 0.6 |
| 2013 |
| 12/30 | 950 | 950 | 950 | 950 | +3.26% | 11,000 | 194億9325万 | +4.05% | 18.34 | 0.6 |
| 12/27 | 928 | 928 | 920 | 920 | 0% | 4,900 | 188億7767万 | +0.99% | 17.76 | 0.58 |
| 12/26 | 914 | 920 | 914 | 920 | +0.88% | 200 | 188億7767万 | +1.1% | 17.76 | 0.58 |
| 12/25 | 912 | 912 | 912 | 912 | -0.33% | 100 | 187億1352万 | +0.22% | 17.61 | 0.58 |
| 12/24 | 914 | 915 | 914 | 915 | +0.33% | 600 | 187億7507万 | +0.55% | 17.67 | 0.58 |
| 12/19 | 912 | 912 | 912 | 912 | -2.46% | 3,000 | 187億1352万 | +0.22% | 17.61 | 0.58 |
| 12/18 | 935 | 935 | 935 | 935 | +1.63% | 1,900 | 191億8546万 | +2.75% | 18.05 | 0.59 |
| 12/17 | 924 | 924 | 920 | 920 | +1.1% | 2,000 | 188億7767万 | +1.1% | 17.76 | 0.58 |
| 12/16 | 930 | 930 | 910 | 910 | -0.55% | 3,800 | 186億7248万 | 0% | 17.57 | 0.58 |
| 12/13 | 950 | 950 | 913 | 915 | -0.54% | 27,700 | 187億7507万 | +0.44% | 17.67 | 0.58 |
| 12/12 | 928 | 928 | 916 | 920 | 0% | 14,800 | 188億7767万 | +0.99% | 17.76 | 0.58 |
| 12/11 | 924 | 924 | 917 | 920 | +0.55% | 3,800 | 188億7767万 | +0.88% | 17.76 | 0.58 |
| 12/10 | 915 | 915 | 915 | 915 | +0.55% | 2,700 | 187億7507万 | +0.33% | 17.67 | 0.58 |
| 12/09 | 905 | 910 | 905 | 910 | +1.11% | 900 | 186億7248万 | -0.33% | 17.57 | 0.58 |
| 12/05 | 900 | 900 | 900 | 900 | +0.11% | 1,500 | 184億6729万 | -1.53% | 17.38 | 0.57 |
| 12/04 | 910 | 910 | 899 | 899 | -0.11% | 5,400 | 184億4677万 | -1.86% | 17.36 | 0.57 |
| 12/03 | 910 | 910 | 900 | 900 | 0% | 2,900 | 184億6729万 | -1.85% | 17.38 | 0.57 |
| 12/02 | 910 | 910 | 900 | 900 | -1.1% | 2,400 | 184億6729万 | -1.96% | 17.38 | 0.57 |
| 11/29 | 918 | 918 | 900 | 910 | 0% | 1,900 | 186億7248万 | -1.09% | 17.57 | 0.58 |
| 11/28 | 910 | 910 | 910 | 910 | 0% | 4,400 | 186億7248万 | -1.19% | 17.57 | 0.58 |
| 11/27 | 924 | 924 | 910 | 910 | -0.11% | 4,300 | 186億7248万 | -1.3% | 17.57 | 0.58 |
| 11/26 | 906 | 911 | 900 | 911 | +0.55% | 5,400 | 186億9300万 | -1.19% | 17.59 | 0.58 |
| 11/25 | 897 | 906 | 897 | 906 | +0.67% | 2,600 | 185億9040万 | -1.95% | 17.49 | 0.58 |
| 11/21 | 903 | 904 | 900 | 900 | -0.11% | 500 | 184億6729万 | -2.6% | 17.38 | 0.57 |
| 11/20 | 900 | 901 | 900 | 901 | +0.11% | 200 | 184億8781万 | -2.59% | 17.4 | 0.57 |
| 11/19 | 913 | 913 | 890 | 900 | -0.11% | 8,400 | 184億6729万 | -2.81% | 17.38 | 0.57 |
| 11/18 | 913 | 913 | 901 | 901 | -1.64% | 6,800 | 184億8781万 | -2.8% | 17.4 | 0.57 |
| 11/15 | 916 | 916 | 916 | 916 | 0% | 2,600 | 187億9559万 | -1.19% | 17.69 | 0.58 |
| 11/14 | 916 | 916 | 916 | 916 | 0% | 100 | 187億9559万 | -1.29% | 17.69 | 0.58 |
| 11/13 | 916 | 916 | 916 | 916 | +0.33% | 2,800 | 187億9559万 | -1.29% | 17.69 | 0.58 |
| 11/12 | 915 | 915 | 913 | 913 | -1.83% | 5,100 | 187億3404万 | -1.62% | 17.63 | 0.58 |
| 11/11 | 930 | 930 | 930 | 930 | +0.54% | 2,900 | 190億8286万 | +0.11% | 17.96 | 0.59 |
| 11/08 | 925 | 925 | 921 | 925 | 0% | 4,500 | 189億8027万 | -0.54% | 17.86 | 0.59 |
| 11/07 | 925 | 925 | 925 | 925 | 0% | 200 | 189億8027万 | -0.64% | 17.86 | 0.59 |
| 11/06 | 930 | 930 | 925 | 925 | -0.75% | 3,600 | 189億8027万 | -0.75% | 17.86 | 0.59 |
| 11/05 | 932 | 932 | 932 | 932 | 0% | 1,100 | 191億2390万 | 0% | 17.99 | 0.59 |
| 11/01 | 945 | 945 | 932 | 932 | -1.38% | 2,400 | 191億2390万 | +0.11% | 17.99 | 0.59 |
| 10/31 | 949 | 949 | 945 | 945 | +1.29% | 1,500 | 193億9065万 | +1.5% | 18.25 | 0.6 |
| 10/30 | 949 | 949 | 932 | 933 | 0% | 6,300 | 191億4442万 | +0.32% | 18.01 | 0.59 |
| 10/29 | 945 | 945 | 932 | 933 | +0.32% | 4,300 | 191億4442万 | +0.21% | 18.01 | 0.59 |
| 10/28 | 935 | 935 | 930 | 930 | -1.06% | 5,000 | 190億8286万 | -0.11% | 17.96 | 0.59 |
| 10/25 | 930 | 940 | 930 | 940 | +0.86% | 1,200 | 192億8805万 | +0.97% | 18.15 | 0.6 |
| 10/24 | 932 | 932 | 932 | 932 | -0.32% | 1,500 | 191億2390万 | +0.11% | 17.99 | 0.59 |
| 10/23 | 935 | 935 | 935 | 935 | 0% | 900 | 191億8546万 | +0.54% | 18.05 | 0.59 |
| 10/22 | 935 | 935 | 935 | 935 | +0.54% | 100 | 191億8546万 | +0.65% | 18.05 | 0.59 |
| 10/21 | 927 | 930 | 927 | 930 | -1.69% | 500 | 190億8286万 | +0.11% | 17.96 | 0.59 |
| 10/17 | 946 | 946 | 946 | 946 | +3.28% | 1,900 | 194億1117万 | +1.94% | 18.26 | 0.6 |
