株価チャート
2013/10/29～2014/03/31
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 | 660 | 660 | 638 | 652 | +1.09% | 3,000 | 40億1501万 | -3.55% | 6.37 | 0.68 |
| 03/28 | 640 | 645 | 638 | 645 | +0.47% | 2,200 | 39億7191万 | -5.01% | 6.3 | 0.67 |
| 03/27 | 640 | 642 | 640 | 642 | 0% | 500 | 39億5343万 | -5.73% | 6.27 | 0.67 |
| 03/26 | 648 | 650 | 642 | 642 | -0.93% | 2,000 | 39億5343万 | -6.14% | 6.27 | 0.67 |
| 03/25 | 665 | 665 | 648 | 648 | +0.93% | 1,800 | 39億9038万 | -5.4% | 6.33 | 0.67 |
| 03/24 | 620 | 651 | 620 | 642 | +4.56% | 5,500 | 39億5343万 | -6.41% | 6.27 | 0.67 |
| 03/20 | 655 | 658 | 602 | 614 | -6.26% | 8,400 | 37億8101万 | -10.63% | 6 | 0.64 |
| 03/19 | 655 | 655 | 645 | 655 | +0.46% | 2,300 | 40億3349万 | -5.21% | 6.4 | 0.68 |
| 03/18 | 667 | 667 | 640 | 652 | -1.36% | 10,300 | 40億1501万 | -5.92% | 6.37 | 0.68 |
| 03/17 | 678 | 678 | 661 | 661 | -2.51% | 9,600 | 40億7043万 | -4.76% | 6.46 | 0.69 |
| 03/14 | 687 | 687 | 673 | 678 | -0.88% | 5,700 | 41億7512万 | -2.16% | 6.63 | 0.71 |
| 03/13 | 689 | 691 | 684 | 684 | +0.15% | 4,100 | 42億1207万 | -1.01% | 6.69 | 0.71 |
| 03/12 | 698 | 698 | 681 | 683 | -2.43% | 2,800 | 42億591万 | -1.01% | 6.68 | 0.71 |
| 03/11 | 699 | 700 | 699 | 700 | 0% | 2,100 | 43億1060万 | +2.04% | 6.84 | 0.73 |
| 03/10 | 700 | 703 | 700 | 700 | -0.43% | 1,500 | 43億1060万 | +2.19% | 6.84 | 0.73 |
| 03/07 | 702 | 705 | 697 | 703 | +0.29% | 1,600 | 43億2907万 | +2.78% | 6.87 | 0.73 |
| 03/06 | 700 | 714 | 686 | 701 | -0.99% | 2,300 | 43億1675万 | +2.49% | 6.85 | 0.73 |
| 03/05 | 700 | 708 | 699 | 708 | +1.87% | 2,900 | 43億5986万 | +3.36% | 6.92 | 0.74 |
| 03/04 | 700 | 700 | 695 | 695 | -1.84% | 1,500 | 42億7981万 | +1.46% | 6.79 | 0.72 |
| 03/03 | 702 | 708 | 694 | 708 | +2.31% | 6,300 | 43億5986万 | +3.36% | 6.92 | 0.74 |
| 02/28 | 708 | 708 | 692 | 692 | +0.44% | 900 | 42億6133万 | +1.02% | 6.76 | 0.72 |
| 02/27 | 704 | 704 | 682 | 689 | -2.13% | 2,400 | 42億4286万 | +0.29% | 6.73 | 0.72 |
| 02/26 | 694 | 704 | 694 | 704 | +1.44% | 200 | 43億3523万 | +2.33% | 6.88 | 0.73 |
| 02/25 | 718 | 718 | 689 | 694 | -2.8% | 3,700 | 42億7365万 | +0.58% | 6.78 | 0.72 |
| 02/24 | 710 | 714 | 701 | 714 | -0.7% | 2,100 | 43億9681万 | +3.18% | 6.98 | 0.74 |
| 02/21 | 703 | 719 | 703 | 719 | +1.55% | 2,700 | 44億2760万 | +3.6% | 7.03 | 0.75 |
| 02/20 | 710 | 740 | 704 | 708 | +1.14% | 12,200 | 43億5986万 | +1.87% | 6.92 | 0.74 |
| 02/19 | 690 | 720 | 689 | 700 | +2.19% | 10,800 | 43億1060万 | +0.57% | 6.84 | 0.73 |
| 02/18 | 665 | 685 | 664 | 685 | +2.7% | 5,200 | 42億1823万 | -1.58% | 6.69 | 0.71 |
| 02/17 | 670 | 670 | 667 | 667 | -0.45% | 3,300 | 41億738万 | -4.58% | 6.52 | 0.69 |
| 02/14 | 697 | 697 | 650 | 670 | -4.42% | 15,200 | 41億2586万 | -4.42% | 6.55 | 0.7 |
| 02/13 | 703 | 710 | 678 | 701 | -0.71% | 27,900 | 43億1675万 | -0.28% | 6.85 | 0.73 |
| 02/12 | 683 | 706 | 683 | 706 | +5.06% | 10,600 | 43億4754万 | +0.43% | 6.9 | 0.74 |
| 02/10 | 678 | 678 | 667 | 672 | +4.02% | 6,100 | 41億3817万 | -4.27% | 6.57 | 0.7 |
| 02/07 | 642 | 646 | 641 | 646 | +2.54% | 2,000 | 39億7806万 | -7.98% | 6.31 | 0.67 |
| 02/06 | 650 | 650 | 628 | 630 | -2.17% | 3,600 | 38億7954万 | -10.38% | 6.16 | 0.66 |
| 02/05 | 607 | 644 | 607 | 644 | +6.62% | 4,800 | 39億6575万 | -8.65% | 6.29 | 0.67 |
| 02/04 | 615 | 617 | 580 | 604 | -7.79% | 24,100 | 37億1943万 | -14.2% | 5.9 | 0.63 |
| 02/03 | 678 | 688 | 655 | 655 | -4.8% | 6,500 | 40億3349万 | -7.09% | 6.4 | 0.68 |
| 01/31 | 705 | 705 | 667 | 688 | -1.15% | 10,000 | 42億3670万 | -2.41% | 6.72 | 0.72 |
| 01/30 | 720 | 720 | 695 | 696 | -4.66% | 500 | 42億8596万 | -0.85% | 6.8 | 0.72 |
| 01/29 | 723 | 735 | 723 | 730 | +3.25% | 1,400 | 44億9534万 | +4.29% | 7.13 | 0.76 |
| 01/28 | 699 | 707 | 699 | 707 | +2.32% | 1,800 | 43億5370万 | +1.58% | 6.91 | 0.74 |
| 01/27 | 699 | 706 | 689 | 691 | -3.22% | 6,300 | 42億5517万 | -0.43% | 6.75 | 0.72 |
| 01/24 | 723 | 736 | 705 | 714 | -2.19% | 9,100 | 43億9681万 | +2.88% | 6.98 | 0.74 |
| 01/23 | 727 | 730 | 725 | 730 | +0.69% | 2,200 | 44億9534万 | +5.19% | 7.13 | 0.76 |
| 01/22 | 748 | 754 | 720 | 725 | -2.82% | 11,800 | 44億6455万 | +4.77% | 7.09 | 0.75 |
| 01/21 | 750 | 758 | 741 | 746 | -1.84% | 4,900 | 45億9386万 | +7.8% | 7.29 | 0.78 |
| 01/20 | 746 | 760 | 730 | 760 | +1.33% | 11,500 | 46億8008万 | +9.99% | 7.43 | 0.79 |
| 01/17 | 750 | 754 | 748 | 750 | +0.13% | 5,300 | 46億1850万 | +9.01% | 7.33 | 0.78 |
| 01/16 | 739 | 758 | 733 | 749 | +3.17% | 10,900 | 46億1234万 | +9.02% | 7.32 | 0.78 |
| 01/15 | 723 | 739 | 718 | 726 | +1.11% | 6,200 | 44億7070万 | +6.14% | 7.1 | 0.76 |
| 01/14 | 725 | 736 | 710 | 718 | -3.49% | 6,400 | 44億2144万 | +5.28% | 7.02 | 0.75 |
| 01/10 | 755 | 760 | 742 | 744 | +1.36% | 9,400 | 45億8155万 | +9.41% | 7.27 | 0.77 |
| 01/09 | 724 | 745 | 712 | 734 | +3.38% | 11,700 | 45億1997万 | +8.74% | 7.17 | 0.76 |
| 01/08 | 700 | 720 | 690 | 710 | +3.05% | 19,000 | 43億7218万 | +5.81% | 6.94 | 0.74 |
| 01/07 | 695 | 695 | 672 | 689 | -1.57% | 11,800 | 42億4286万 | +2.99% | 6.73 | 0.72 |
| 01/06 | 679 | 700 | 679 | 700 | +4.17% | 6,500 | 43億1060万 | +4.95% | 6.84 | 0.73 |
| 2013 |
| 12/30 | 686 | 692 | 670 | 672 | +0.9% | 8,900 | 41億3817万 | +0.9% | 6.57 | 0.7 |
| 12/27 | 688 | 688 | 666 | 666 | -0.3% | 2,300 | 41億122万 | +0.15% | 6.51 | 0.69 |
| 12/26 | 630 | 719 | 630 | 668 | +5.2% | 10,800 | 41億1354万 | +0.6% | 6.53 | 0.7 |
| 12/25 | 645 | 647 | 631 | 635 | +0.79% | 6,900 | 39億1033万 | -4.22% | 6.21 | 0.66 |
| 12/24 | 621 | 648 | 621 | 630 | -1.41% | 8,000 | 38億7954万 | -4.55% | 6.16 | 0.66 |
| 12/20 | 616 | 645 | 615 | 639 | +2.57% | 16,100 | 39億3496万 | -2.89% | 6.25 | 0.67 |
| 12/19 | 647 | 649 | 623 | 623 | -2.66% | 7,000 | 38億3643万 | -4.59% | 6.09 | 0.65 |
| 12/18 | 626 | 640 | 626 | 640 | +0.63% | 12,300 | 39億4112万 | -1.54% | 6.26 | 0.67 |
| 12/17 | 645 | 649 | 636 | 636 | -3.64% | 10,300 | 39億1648万 | -1.4% | 6.22 | 0.66 |
| 12/16 | 695 | 700 | 658 | 660 | -5.04% | 13,900 | 40億6428万 | +2.8% | 6.45 | 0.69 |
| 12/13 | 700 | 710 | 678 | 695 | +0.14% | 7,700 | 42億7981万 | +9.45% | 6.79 | 0.72 |
| 12/12 | 700 | 700 | 680 | 694 | -1% | 7,800 | 42億7365万 | +10.86% | 6.78 | 0.72 |
| 12/11 | 707 | 707 | 685 | 701 | -1.41% | 4,400 | 43億1675万 | +13.61% | 6.85 | 0.73 |
| 12/10 | 716 | 717 | 701 | 711 | -0.7% | 4,500 | 43億7833万 | +16.94% | 6.95 | 0.74 |
| 12/09 | 712 | 725 | 708 | 716 | +2.58% | 7,500 | 44億912万 | +19.73% | 7 | 0.75 |
| 12/06 | 715 | 715 | 693 | 698 | -2.1% | 4,200 | 42億9828万 | +18.71% | 6.82 | 0.73 |
| 12/05 | 705 | 729 | 705 | 713 | +4.39% | 12,200 | 43億9065万 | +23.14% | 6.97 | 0.74 |
| 12/04 | 677 | 695 | 670 | 683 | 0% | 11,300 | 42億591万 | +20.04% | 6.68 | 0.71 |
| 12/03 | 676 | 729 | 674 | 683 | +3.48% | 29,600 | 42億591万 | +21.96% | 6.68 | 0.71 |
| 12/02 | 625 | 679 | 625 | 660 | +6.11% | 23,900 | 40億6428万 | +19.57% | 6.45 | 0.69 |
| 11/29 | 625 | 634 | 601 | 622 | -1.89% | 18,200 | 38億3027万 | +14.34% | 6.08 | 0.65 |
| 11/28 | 649 | 649 | 623 | 634 | -1.71% | 4,900 | 39億417万 | +17.63% | 6.2 | 0.66 |
| 11/27 | 652 | 652 | 632 | 645 | -1.07% | 9,600 | 39億7191万 | +21.01% | 6.3 | 0.67 |
| 11/26 | 665 | 665 | 642 | 652 | -1.66% | 10,900 | 40億1501万 | +23.95% | 6.37 | 0.68 |
| 11/25 | 650 | 663 | 628 | 663 | +2.16% | 15,500 | 40億8275万 | +27.5% | 6.48 | 0.69 |
| 11/22 | 659 | 659 | 611 | 649 | -1.67% | 16,200 | 39億9654万 | +26.51% | 6.34 | 0.68 |
| 11/21 | 654 | 695 | 643 | 660 | +5.77% | 51,100 | 40億6428万 | +30.18% | 6.45 | 0.69 |
| 11/20 | 576 | 638 | 565 | 624 | +9.09% | 42,900 | 38億4259万 | +24.55% | 6.1 | 0.65 |
| 11/19 | 588 | 588 | 569 | 572 | +0.35% | 10,100 | 35億2237万 | +15.56% | 5.59 | 0.6 |
| 11/18 | 541 | 580 | 541 | 570 | +7.95% | 24,200 | 35億1006万 | +16.09% | 5.57 | 0.59 |
| 11/15 | 553 | 573 | 528 | 528 | -2.22% | 22,100 | 32億5142万 | +8.42% | 5.16 | 0.55 |
| 11/14 | 557 | 600 | 535 | 540 | +2.47% | 61,900 | 33億2532万 | +11.34% | 5.28 | 0.56 |
| 11/13 | 575 | 630 | 502 | 527 | -5.05% | 142,900 | 32億4526万 | +9.56% | 5.15 | 0.55 |
| 11/12 | 473 | 555 | 473 | 555 | +16.84% | 118,000 | 34億1769万 | +15.87% | 5.42 | 0.58 |
| 11/11 | 475 | 475 | 475 | 475 | 0% | 2,000 | 29億2505万 | 0% | 4.64 | 0.49 |
| 11/08 | 475 | 475 | 474 | 475 | 0% | 900 | 29億2505万 | 0% | 4.64 | 0.49 |
| 11/07 | 469 | 481 | 469 | 475 | +1.06% | 2,800 | 29億2505万 | +0.21% | 4.64 | 0.49 |
| 11/06 | 461 | 498 | 461 | 470 | +1.51% | 4,700 | 28億9426万 | -0.84% | 4.59 | 0.49 |
| 11/05 | 463 | 463 | 463 | 463 | +0.65% | 300 | 28億5115万 | -2.11% | 4.53 | 0.48 |
| 11/01 | 461 | 461 | 460 | 460 | -2.13% | 1,000 | 28億3268万 | -2.75% | 4.5 | 0.48 |
| 10/30 | 470 | 470 | 470 | 470 | 0% | 100 | 28億9426万 | -0.63% | 4.59 | 0.49 |
| 10/29 | 470 | 470 | 470 | 470 | +2.17% | 400 | 28億9426万 | -0.42% | 4.59 | 0.49 |
