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 | 574 | 579 | 574 | 576 | +1.23% | 2,900 | 28億1894万 | -4.95% | 14.51 | 0.79 |
| 03/28 | 561 | 580 | 561 | 569 | +0.35% | 4,900 | 27億8468万 | -6.41% | 14.34 | 0.78 |
| 03/27 | 575 | 575 | 550 | 567 | -3.9% | 22,800 | 27億7489万 | -7.05% | 14.29 | 0.78 |
| 03/26 | 590 | 597 | 582 | 590 | -0.17% | 18,900 | 28億8746万 | -3.59% | 14.87 | 0.81 |
| 03/25 | 590 | 600 | 581 | 591 | -0.34% | 13,900 | 28億9235万 | -3.75% | 14.89 | 0.81 |
| 03/24 | 600 | 600 | 593 | 593 | +0.17% | 5,400 | 29億214万 | -3.58% | 14.94 | 0.81 |
| 03/20 | 601 | 601 | 588 | 592 | -1.5% | 7,700 | 28億9724万 | -3.9% | 14.92 | 0.81 |
| 03/19 | 600 | 602 | 594 | 601 | +1.18% | 4,300 | 29億4129万 | -2.59% | 15.14 | 0.82 |
| 03/18 | 596 | 599 | 590 | 594 | +1.02% | 8,000 | 29億703万 | -4.04% | 14.97 | 0.81 |
| 03/17 | 597 | 600 | 586 | 588 | -2.65% | 19,700 | 28億7767万 | -5.16% | 14.82 | 0.81 |
| 03/14 | 605 | 611 | 599 | 604 | -1.95% | 20,300 | 29億5597万 | -2.89% | 15.22 | 0.83 |
| 03/13 | 621 | 621 | 615 | 616 | -0.65% | 5,700 | 30億1470万 | -0.96% | 15.52 | 0.84 |
| 03/12 | 621 | 625 | 618 | 620 | -0.64% | 7,800 | 30億3428万 | -0.32% | 15.62 | 0.85 |
| 03/11 | 623 | 628 | 621 | 624 | +0.32% | 4,200 | 30億5385万 | +0.48% | 15.72 | 0.85 |
| 03/10 | 623 | 623 | 619 | 622 | +0.65% | 2,600 | 30億4406万 | +0.32% | 15.67 | 0.85 |
| 03/07 | 620 | 627 | 610 | 618 | +0.49% | 29,500 | 30億2449万 | -0.64% | 15.57 | 0.85 |
| 03/06 | 624 | 628 | 615 | 615 | -1.13% | 6,900 | 30億981万 | -1.44% | 15.5 | 0.84 |
| 03/05 | 621 | 625 | 619 | 622 | +1.14% | 5,600 | 30億4406万 | -0.8% | 15.67 | 0.85 |
| 03/04 | 615 | 622 | 613 | 615 | -0.65% | 7,800 | 30億981万 | -2.23% | 15.5 | 0.84 |
| 03/03 | 616 | 620 | 612 | 619 | +0.49% | 3,300 | 30億2938万 | -2.06% | 15.6 | 0.85 |
| 02/28 | 618 | 618 | 616 | 616 | -0.32% | 2,400 | 30億1470万 | -3.14% | 15.52 | 0.84 |
| 02/27 | 629 | 629 | 612 | 618 | -0.96% | 3,700 | 30億2449万 | -3.44% | 15.57 | 0.85 |
| 02/26 | 620 | 626 | 613 | 624 | +0.65% | 5,400 | 30億5385万 | -3.11% | 15.72 | 0.85 |
| 02/25 | 631 | 634 | 619 | 620 | -0.96% | 4,300 | 30億3428万 | -4.32% | 15.62 | 0.85 |
| 02/24 | 624 | 627 | 624 | 626 | +0.16% | 2,000 | 30億6364万 | -3.99% | 15.77 | 0.86 |
| 02/21 | 630 | 630 | 622 | 625 | +0.81% | 1,700 | 30億5875万 | -4.58% | 15.75 | 0.86 |
| 02/20 | 635 | 635 | 620 | 620 | -1.59% | 6,300 | 30億3428万 | -5.78% | 15.62 | 0.85 |
| 02/19 | 640 | 640 | 630 | 630 | -1.25% | 2,800 | 30億8322万 | -4.69% | 15.88 | 0.86 |
| 02/18 | 619 | 640 | 619 | 638 | +2.24% | 7,300 | 31億2237万 | -3.92% | 16.08 | 0.87 |
| 02/17 | 615 | 625 | 615 | 624 | +1.63% | 2,200 | 30億5385万 | -6.31% | 15.72 | 0.85 |
| 02/14 | 623 | 627 | 602 | 614 | -1.44% | 12,900 | 30億491万 | -8.22% | 15.47 | 0.84 |
| 02/13 | 636 | 637 | 621 | 623 | -1.89% | 7,600 | 30億4896万 | -7.43% | 15.7 | 0.85 |
| 02/12 | 636 | 637 | 633 | 635 | -0.16% | 11,700 | 31億769万 | -6.07% | 16 | 0.87 |
| 02/10 | 643 | 650 | 636 | 636 | +2.09% | 9,400 | 31億1258万 | -6.47% | 16.03 | 0.87 |
| 02/07 | 621 | 628 | 621 | 623 | +0.65% | 6,100 | 30億4896万 | -8.92% | 15.7 | 0.85 |
| 02/06 | 607 | 619 | 607 | 619 | +1.98% | 10,000 | 30億2938万 | -9.64% | 15.6 | 0.85 |
| 02/05 | 610 | 611 | 584 | 607 | +4.66% | 27,700 | 29億7065万 | -11.64% | 15.3 | 0.83 |
| 02/04 | 592 | 596 | 571 | 580 | -6.3% | 61,300 | 28億3852万 | -15.7% | 14.62 | 0.79 |
| 02/03 | 619 | 630 | 612 | 619 | -6.07% | 54,100 | 30億2938万 | -10.29% | 15.6 | 0.85 |
| 01/31 | 675 | 681 | 655 | 659 | -1.35% | 13,900 | 32億2514万 | -4.63% | 16.61 | 0.9 |
| 01/30 | 686 | 686 | 666 | 668 | -3.61% | 24,200 | 32億6919万 | -3.05% | 16.83 | 0.92 |
| 01/29 | 683 | 697 | 682 | 693 | +1.32% | 14,600 | 33億9154万 | +0.87% | 17.46 | 0.95 |
| 01/28 | 671 | 684 | 668 | 684 | +0.88% | 14,300 | 33億4749万 | 0% | 17.24 | 0.94 |
| 01/27 | 683 | 688 | 677 | 678 | -4.78% | 34,400 | 33億1813万 | -0.44% | 17.09 | 0.93 |
| 01/24 | 716 | 716 | 705 | 712 | -0.56% | 26,200 | 34億8452万 | +4.86% | 17.94 | 0.98 |
| 01/23 | 723 | 729 | 713 | 716 | -0.97% | 18,900 | 35億410万 | +6.07% | 18.04 | 0.98 |
| 01/22 | 730 | 747 | 718 | 723 | -0.69% | 20,400 | 35億3836万 | +7.75% | 18.22 | 0.99 |
| 01/21 | 740 | 759 | 727 | 728 | -0.27% | 49,400 | 35億6283万 | +9.15% | 18.35 | 1 |
| 01/20 | 709 | 742 | 707 | 730 | +4.43% | 44,400 | 35億7262万 | +10.27% | 18.4 | 1 |
| 01/17 | 696 | 710 | 692 | 699 | +0.43% | 14,000 | 34億2090万 | +6.23% | 17.61 | 0.96 |
| 01/16 | 701 | 705 | 696 | 696 | -0.71% | 15,800 | 34億622万 | +6.42% | 17.54 | 0.95 |
| 01/15 | 704 | 704 | 694 | 701 | +1.01% | 11,400 | 34億3069万 | +7.68% | 17.66 | 0.96 |
| 01/14 | 694 | 709 | 690 | 694 | -0.86% | 19,000 | 33億9643万 | +7.1% | 17.49 | 0.95 |
| 01/10 | 696 | 700 | 694 | 700 | +0.43% | 11,500 | 34億2580万 | +8.7% | 17.64 | 0.96 |
| 01/09 | 716 | 717 | 695 | 697 | -2.52% | 19,000 | 34億1111万 | +8.74% | 17.56 | 0.95 |
| 01/08 | 700 | 715 | 700 | 715 | +2.88% | 7,400 | 34億9921万 | +12.24% | 18.02 | 0.98 |
| 01/07 | 720 | 720 | 685 | 695 | -4.92% | 49,800 | 34億133万 | +9.79% | 17.51 | 0.95 |
| 01/06 | 740 | 740 | 720 | 731 | +0.55% | 50,500 | 35億7751万 | +16.03% | 18.42 | 1 |
| 2013 |
| 12/30 | 676 | 743 | 676 | 727 | +9.49% | 100,000 | 35億5793万 | +16.32% | 18.32 | 1 |
| 12/27 | 656 | 664 | 652 | 664 | +2.15% | 19,100 | 32億4961万 | +6.92% | 16.73 | 0.91 |
| 12/26 | 637 | 650 | 635 | 650 | +2.52% | 13,100 | 31億8110万 | +4.84% | 16.38 | 0.89 |
| 12/25 | 633 | 640 | 625 | 634 | -0.16% | 28,600 | 31億279万 | +2.42% | 15.98 | 0.87 |
| 12/24 | 640 | 651 | 630 | 635 | 0% | 57,500 | 31億769万 | +2.58% | 16 | 0.87 |
| 12/20 | 620 | 635 | 618 | 635 | +2.75% | 18,600 | 31億769万 | +2.58% | 16 | 0.87 |
| 12/19 | 623 | 623 | 615 | 618 | +0.65% | 19,500 | 30億2449万 | -0.16% | 15.57 | 0.85 |
| 12/18 | 619 | 620 | 614 | 614 | -0.16% | 8,700 | 30億491万 | -0.81% | 15.47 | 0.84 |
| 12/17 | 611 | 618 | 608 | 615 | +0.65% | 19,200 | 30億981万 | -0.49% | 15.5 | 0.84 |
| 12/16 | 620 | 624 | 609 | 611 | -1.93% | 24,000 | 29億9023万 | -0.97% | 15.4 | 0.84 |
| 12/13 | 618 | 625 | 618 | 623 | +0.97% | 8,300 | 30億4896万 | +1.3% | 15.7 | 0.85 |
| 12/12 | 621 | 623 | 615 | 617 | -0.48% | 8,500 | 30億1959万 | +0.49% | 15.55 | 0.85 |
| 12/11 | 620 | 621 | 617 | 620 | 0% | 8,600 | 30億3428万 | +1.14% | 15.62 | 0.85 |
| 12/10 | 613 | 620 | 613 | 620 | +0.65% | 9,900 | 30億3428万 | +1.31% | 15.62 | 0.85 |
| 12/09 | 619 | 619 | 615 | 616 | +0.16% | 13,800 | 30億1470万 | +0.82% | 15.52 | 0.84 |
| 12/06 | 613 | 617 | 610 | 615 | +0.49% | 4,600 | 30億981万 | +0.65% | 15.5 | 0.84 |
| 12/05 | 616 | 618 | 611 | 612 | -0.81% | 8,900 | 29億9512万 | +0.33% | 15.42 | 0.84 |
| 12/04 | 615 | 618 | 612 | 617 | +0.49% | 6,200 | 30億1959万 | +1.15% | 15.55 | 0.85 |
| 12/03 | 620 | 620 | 614 | 614 | 0% | 6,700 | 30億491万 | +0.49% | 15.47 | 0.84 |
| 12/02 | 615 | 620 | 610 | 614 | +0.82% | 15,500 | 30億491万 | +0.33% | 15.47 | 0.84 |
| 11/29 | 610 | 615 | 607 | 609 | -0.65% | 8,600 | 23億7144万 | -0.81% | 12.16 | 0.66 |
| 11/28 | 610 | 613 | 609 | 613 | +0.33% | 5,500 | 23億8702万 | -0.49% | 12.24 | 0.67 |
| 11/27 | 612 | 613 | 610 | 611 | 0% | 7,300 | 23億7923万 | -1.13% | 12.2 | 0.66 |
| 11/26 | 612 | 613 | 607 | 611 | -1.45% | 24,200 | 23億7923万 | -1.45% | 12.2 | 0.66 |
| 11/25 | 630 | 630 | 620 | 620 | -0.48% | 4,100 | 24億1428万 | -0.32% | 12.38 | 0.67 |
| 11/22 | 620 | 627 | 618 | 623 | -0.32% | 11,100 | 24億2596万 | -0.16% | 12.44 | 0.68 |
| 11/21 | 623 | 630 | 621 | 625 | +0.16% | 8,100 | 24億3375万 | -0.16% | 12.48 | 0.68 |
| 11/20 | 634 | 639 | 624 | 624 | -1.42% | 10,600 | 24億2985万 | -0.32% | 12.46 | 0.68 |
| 11/19 | 639 | 639 | 630 | 633 | -0.94% | 10,100 | 24億6490万 | +0.8% | 12.64 | 0.69 |
| 11/18 | 635 | 650 | 634 | 639 | +0.79% | 12,200 | 24億8826万 | +1.75% | 12.75 | 0.69 |
| 11/15 | 630 | 655 | 621 | 634 | +0.63% | 60,500 | 24億6879万 | +0.96% | 12.66 | 0.69 |
| 11/14 | 591 | 643 | 589 | 630 | +7.51% | 38,300 | 24億5322万 | +0.32% | 12.58 | 0.68 |
| 11/13 | 584 | 595 | 584 | 586 | +0.51% | 9,100 | 22億8188万 | -6.69% | 11.7 | 0.64 |
| 11/12 | 588 | 590 | 580 | 583 | +0.87% | 12,600 | 22億7020万 | -7.46% | 11.64 | 0.63 |
| 11/11 | 586 | 595 | 578 | 578 | -0.86% | 12,400 | 22億5073万 | -8.54% | 11.54 | 0.63 |
| 11/08 | 592 | 592 | 580 | 583 | -2.02% | 10,300 | 22億7020万 | -8.04% | 11.64 | 0.63 |
| 11/07 | 595 | 600 | 591 | 595 | -0.34% | 15,600 | 23億1693万 | -6.45% | 11.88 | 0.65 |
| 11/06 | 626 | 628 | 596 | 597 | +0.17% | 19,500 | 23億2471万 | -6.57% | 11.92 | 0.65 |
| 11/05 | 596 | 602 | 595 | 596 | -1% | 8,500 | 23億2082万 | -7.02% | 11.9 | 0.65 |
| 11/01 | 603 | 610 | 589 | 602 | +0.17% | 31,600 | 23億4418万 | -6.52% | 12.02 | 0.65 |
| 10/31 | 625 | 625 | 599 | 601 | -3.22% | 27,300 | 23億4029万 | -7.11% | 12 | 0.65 |
| 10/30 | 637 | 641 | 615 | 621 | -2.82% | 20,100 | 24億1817万 | -4.46% | 12.4 | 0.67 |
