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 | 748 | 748 | 732 | 738 | +0.27% | 90,900 | 365億4992万 | -4.16% | 3.65 | 0.62 |
| 03/28 | 742 | 744 | 730 | 736 | -0.14% | 113,800 | 364億5087万 | -4.79% | 3.64 | 0.62 |
| 03/27 | 740 | 746 | 729 | 737 | -3.91% | 114,300 | 365億40万 | -4.78% | 3.65 | 0.62 |
| 03/26 | 775 | 782 | 765 | 767 | -0.39% | 136,800 | 379億8617万 | -1.16% | 3.8 | 0.64 |
| 03/25 | 764 | 775 | 755 | 770 | +1.85% | 185,100 | 381億3474万 | -1.16% | 3.81 | 0.65 |
| 03/24 | 736 | 765 | 736 | 756 | +3% | 115,200 | 374億4139万 | -2.95% | 3.74 | 0.64 |
| 03/20 | 746 | 758 | 724 | 734 | -2.13% | 141,900 | 363億5182万 | -5.78% | 3.63 | 0.62 |
| 03/19 | 756 | 767 | 735 | 750 | +0.13% | 111,800 | 371億4423万 | -3.97% | 3.71 | 0.63 |
| 03/18 | 740 | 750 | 732 | 749 | +3.88% | 111,900 | 370億9471万 | -4.46% | 3.71 | 0.63 |
| 03/17 | 746 | 748 | 709 | 721 | -3.48% | 133,100 | 357億799万 | -8.27% | 3.57 | 0.61 |
| 03/14 | 760 | 768 | 742 | 747 | -5.08% | 299,700 | 369億9565万 | -5.32% | 3.7 | 0.63 |
| 03/13 | 794 | 794 | 782 | 787 | -0.13% | 62,900 | 389億7668万 | -0.38% | 3.9 | 0.66 |
| 03/12 | 795 | 799 | 783 | 788 | -1.5% | 67,000 | 390億2621万 | -0.13% | 3.9 | 0.66 |
| 03/11 | 800 | 805 | 797 | 800 | 0% | 57,800 | 396億2051万 | +1.65% | 3.96 | 0.67 |
| 03/10 | 807 | 807 | 796 | 800 | -0.12% | 54,500 | 396億2051万 | +1.78% | 3.96 | 0.67 |
| 03/07 | 810 | 814 | 793 | 801 | +0.5% | 67,600 | 396億7004万 | +1.65% | 3.97 | 0.67 |
| 03/06 | 780 | 803 | 777 | 797 | +1.53% | 70,800 | 394億7194万 | +0.76% | 3.95 | 0.67 |
| 03/05 | 786 | 789 | 781 | 785 | +1.82% | 48,100 | 388億7763万 | -1.26% | 3.89 | 0.66 |
| 03/04 | 762 | 775 | 762 | 771 | 0% | 105,800 | 381億8427万 | -3.38% | 3.82 | 0.65 |
| 03/03 | 777 | 777 | 754 | 771 | -1.91% | 78,700 | 381億8427万 | -3.75% | 3.82 | 0.65 |
| 02/28 | 786 | 787 | 777 | 786 | +0.13% | 107,500 | 389億2716万 | -2.6% | 3.89 | 0.66 |
| 02/27 | 790 | 793 | 784 | 785 | -0.51% | 82,200 | 388億7763万 | -3.44% | 3.89 | 0.66 |
| 02/26 | 793 | 801 | 789 | 789 | -1.13% | 56,600 | 390億7573万 | -3.55% | 3.91 | 0.66 |
| 02/25 | 806 | 808 | 798 | 798 | 0% | 68,400 | 395億2146万 | -3.04% | 3.95 | 0.67 |
| 02/24 | 788 | 815 | 785 | 798 | +1.01% | 81,200 | 395億2146万 | -3.62% | 3.95 | 0.67 |
| 02/21 | 777 | 791 | 777 | 790 | +2.73% | 136,500 | 391億2526万 | -5.16% | 3.91 | 0.66 |
| 02/20 | 790 | 804 | 766 | 769 | -4.11% | 122,500 | 380億8522万 | -8.12% | 3.81 | 0.65 |
| 02/19 | 803 | 818 | 796 | 802 | -2.31% | 107,400 | 397億1957万 | -4.86% | 3.97 | 0.67 |
| 02/18 | 783 | 822 | 772 | 821 | +5.39% | 169,700 | 406億6055万 | -3.07% | 4.07 | 0.69 |
| 02/17 | 771 | 782 | 747 | 779 | +1.7% | 133,400 | 385億8048万 | -8.57% | 3.86 | 0.65 |
| 02/14 | 784 | 791 | 746 | 766 | -2.17% | 208,000 | 379億3664万 | -10.72% | 3.79 | 0.64 |
| 02/13 | 802 | 803 | 777 | 783 | -3.33% | 149,900 | 387億7858万 | -9.48% | 3.88 | 0.66 |
| 02/12 | 829 | 829 | 809 | 810 | +0.37% | 114,500 | 401億1577万 | -6.79% | 4.01 | 0.68 |
| 02/10 | 825 | 826 | 806 | 807 | +0.37% | 152,200 | 399億6719万 | -7.67% | 4 | 0.68 |
| 02/07 | 799 | 804 | 791 | 804 | +4.55% | 152,200 | 398億1862万 | -8.43% | 3.98 | 0.68 |
| 02/06 | 753 | 776 | 753 | 769 | +1.59% | 156,400 | 380億8522万 | -12.61% | 3.81 | 0.65 |
| 02/05 | 766 | 771 | 726 | 757 | +3.56% | 306,500 | 374億9091万 | -14.27% | 3.75 | 0.64 |
| 02/04 | 740 | 755 | 716 | 731 | -7.12% | 529,800 | 362億324万 | -17.21% | 3.62 | 0.61 |
| 02/03 | 825 | 837 | 784 | 787 | -7.85% | 367,100 | 389億7668万 | -11.07% | 3.9 | 0.66 |
| 01/31 | 870 | 883 | 828 | 854 | -1.73% | 263,900 | 422億9490万 | -3.5% | 4.23 | 0.72 |
| 01/30 | 870 | 873 | 862 | 869 | -2.91% | 178,600 | 430億3778万 | -1.47% | 4.3 | 0.73 |
| 01/29 | 874 | 897 | 872 | 895 | +4.19% | 199,200 | 443億2545万 | +2.05% | 4.43 | 0.75 |
| 01/28 | 851 | 882 | 851 | 859 | +0.7% | 221,800 | 425億4253万 | -1.49% | 4.25 | 0.72 |
| 01/27 | 873 | 882 | 839 | 853 | -6.37% | 457,400 | 422億4537万 | -1.61% | 4.22 | 0.72 |
| 01/24 | 905 | 917 | 905 | 911 | -2.25% | 261,800 | 451億1786万 | +5.44% | 4.51 | 0.77 |
| 01/23 | 946 | 949 | 926 | 932 | +1.3% | 328,500 | 461億5790万 | +8.62% | 4.61 | 0.78 |
| 01/22 | 917 | 925 | 912 | 920 | +1.21% | 142,700 | 455億6359万 | +8.11% | 4.56 | 0.77 |
| 01/21 | 920 | 924 | 909 | 909 | -0.76% | 164,100 | 450億1881万 | +7.57% | 4.5 | 0.76 |
| 01/20 | 922 | 924 | 914 | 916 | -0.43% | 94,100 | 453億6549万 | +9.05% | 4.54 | 0.77 |
| 01/17 | 903 | 921 | 902 | 920 | +1.66% | 201,500 | 455億6359万 | +10.44% | 4.56 | 0.77 |
| 01/16 | 913 | 920 | 902 | 905 | -0.77% | 241,800 | 448億2071万 | +9.43% | 4.48 | 0.76 |
| 01/15 | 926 | 935 | 902 | 912 | +0.11% | 316,200 | 451億6739万 | +11.08% | 4.52 | 0.77 |
| 01/14 | 900 | 915 | 898 | 911 | -2.25% | 406,100 | 451億1786万 | +11.64% | 4.51 | 0.77 |
| 01/10 | 922 | 935 | 919 | 932 | +0.54% | 267,100 | 461億5790万 | +14.92% | 4.61 | 0.78 |
| 01/09 | 938 | 939 | 920 | 927 | -1.38% | 309,800 | 459億1027万 | +15.3% | 4.59 | 0.78 |
| 01/08 | 914 | 947 | 905 | 940 | +4.21% | 556,900 | 465億5411万 | +17.79% | 4.65 | 0.79 |
| 01/07 | 918 | 921 | 893 | 902 | -2.38% | 451,700 | 446億7213万 | +14.18% | 4.47 | 0.76 |
| 01/06 | 913 | 935 | 897 | 924 | +1.32% | 527,600 | 457億6169万 | +17.86% | 4.58 | 0.78 |
| 2013 |
| 12/30 | 881 | 927 | 881 | 912 | +6.54% | 547,300 | 451億6739万 | +17.22% | 4.52 | 0.77 |
| 12/27 | 865 | 865 | 836 | 856 | +2.39% | 472,400 | 423億9395万 | +10.88% | 4.24 | 0.72 |
| 12/26 | 778 | 836 | 778 | 836 | +8.01% | 575,800 | 414億344万 | +8.85% | 4.14 | 0.7 |
| 12/25 | 765 | 777 | 764 | 774 | +0.65% | 361,600 | 383億3285万 | +1.18% | 3.83 | 0.65 |
| 12/24 | 783 | 785 | 768 | 769 | -1.16% | 424,900 | 380億8522万 | +0.65% | 3.81 | 0.65 |
| 12/20 | 778 | 783 | 774 | 778 | -0.13% | 257,300 | 385億3095万 | +1.97% | 3.85 | 0.65 |
| 12/19 | 768 | 779 | 762 | 779 | +2.77% | 370,500 | 385億8048万 | +2.37% | 3.86 | 0.65 |
| 12/18 | 753 | 760 | 752 | 758 | +0.26% | 153,300 | 375億4044万 | 0% | 3.75 | 0.64 |
| 12/17 | 759 | 763 | 755 | 756 | +0.67% | 133,500 | 374億4139万 | +0.13% | 3.74 | 0.64 |
| 12/16 | 770 | 773 | 748 | 751 | -1.57% | 224,000 | 371億9376万 | -0.13% | 3.72 | 0.63 |
| 12/13 | 772 | 776 | 762 | 763 | +0.26% | 218,900 | 377億8807万 | +2.01% | 3.78 | 0.64 |
| 12/12 | 757 | 764 | 749 | 761 | -0.65% | 184,400 | 376億8901万 | +2.28% | 3.77 | 0.64 |
| 12/11 | 774 | 774 | 762 | 766 | -1.42% | 98,600 | 379億3664万 | +3.51% | 3.79 | 0.64 |
| 12/10 | 770 | 780 | 767 | 777 | +0.39% | 148,200 | 384億8142万 | +5.43% | 3.85 | 0.65 |
| 12/09 | 770 | 775 | 764 | 774 | +3.48% | 179,700 | 383億3285万 | +5.74% | 3.83 | 0.65 |
| 12/06 | 742 | 752 | 729 | 748 | -0.53% | 243,900 | 370億4518万 | +2.75% | 3.7 | 0.63 |
| 12/05 | 763 | 774 | 745 | 752 | -2.34% | 220,200 | 372億4328万 | +3.87% | 3.72 | 0.63 |
| 12/04 | 766 | 787 | 756 | 770 | -1.91% | 332,000 | 381億3474万 | +6.65% | 3.81 | 0.65 |
| 12/03 | 800 | 808 | 783 | 785 | -1.26% | 292,200 | 388億7763万 | +9.33% | 3.89 | 0.66 |
| 12/02 | 759 | 797 | 758 | 795 | +5.44% | 436,000 | 393億7289万 | +11.34% | 3.94 | 0.67 |
| 11/29 | 761 | 761 | 748 | 754 | -0.53% | 139,300 | 373億4233万 | +6.35% | 3.73 | 0.63 |
| 11/28 | 761 | 763 | 755 | 758 | +0.4% | 128,800 | 375億4044万 | +7.21% | 3.75 | 0.64 |
| 11/27 | 758 | 762 | 753 | 755 | -0.79% | 128,300 | 373億9186万 | +7.09% | 3.74 | 0.63 |
| 11/26 | 754 | 768 | 751 | 761 | +0.93% | 281,900 | 376億8901万 | +8.25% | 3.77 | 0.64 |
| 11/25 | 765 | 768 | 753 | 754 | -0.79% | 258,000 | 373億4233万 | +7.56% | 3.73 | 0.63 |
| 11/22 | 769 | 775 | 748 | 760 | +0.66% | 424,200 | 376億3949万 | +8.88% | 3.76 | 0.64 |
| 11/21 | 761 | 769 | 753 | 755 | -0.92% | 301,300 | 373億9186万 | +8.63% | 3.74 | 0.63 |
| 11/20 | 757 | 768 | 757 | 762 | +0.93% | 231,200 | 377億3854万 | +10.12% | 3.77 | 0.64 |
| 11/19 | 752 | 764 | 743 | 755 | +0.53% | 322,800 | 373億9186万 | +9.74% | 3.74 | 0.63 |
| 11/18 | 754 | 758 | 744 | 751 | +3.02% | 547,800 | 371億9376万 | +9.48% | 3.72 | 0.63 |
| 11/15 | 720 | 730 | 715 | 729 | +3.99% | 457,500 | 361億419万 | +6.73% | 3.61 | 0.61 |
| 11/14 | 690 | 702 | 684 | 701 | +2.49% | 267,600 | 347億1747万 | +2.94% | 3.47 | 0.59 |
| 11/13 | 675 | 684 | 674 | 684 | +1.79% | 116,200 | 338億7554万 | +0.74% | 3.39 | 0.57 |
| 11/12 | 653 | 672 | 653 | 672 | +2.28% | 111,700 | 332億8123万 | -0.74% | 3.33 | 0.56 |
| 11/11 | 669 | 672 | 654 | 657 | -0.45% | 106,500 | 325億3835万 | -2.81% | 3.25 | 0.55 |
| 11/08 | 659 | 663 | 652 | 660 | -1.35% | 73,000 | 326億8692万 | -2.37% | 3.27 | 0.55 |
| 11/07 | 680 | 680 | 663 | 669 | -0.89% | 58,700 | 331億3265万 | -1.04% | 3.31 | 0.56 |
| 11/06 | 659 | 682 | 658 | 675 | +0.9% | 124,000 | 334億2981万 | -0.3% | 3.34 | 0.57 |
| 11/05 | 671 | 675 | 663 | 669 | +1.06% | 59,100 | 331億3265万 | -1.18% | 3.31 | 0.56 |
| 11/01 | 675 | 675 | 650 | 662 | -0.6% | 194,700 | 327億8597万 | -2.5% | 3.28 | 0.56 |
| 10/31 | 683 | 695 | 661 | 666 | -3.9% | 137,100 | 329億8408万 | -2.35% | 3.3 | 0.56 |
| 10/30 | 691 | 702 | 690 | 693 | +2.67% | 271,200 | 343億2127万 | +1.02% | 3.43 | 0.58 |
