株価チャート
2013/10/22～2014/03/31
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 | 669 | 694 | 669 | 694 | -2.8% | 1,800 | 13億9632万 | -5.96% | 4.83 | 0.47 |
| 03/26 | 706 | 714 | 691 | 714 | +0.28% | 1,700 | 14億3656万 | -3.38% | 4.97 | 0.48 |
| 03/25 | 715 | 715 | 712 | 712 | -2.06% | 300 | 14億3254万 | -3.78% | 4.96 | 0.48 |
| 03/24 | 719 | 727 | 711 | 727 | +1.11% | 2,200 | 14億6272万 | -1.76% | 5.06 | 0.49 |
| 03/20 | 720 | 720 | 700 | 719 | -1.37% | 2,500 | 14億4662万 | -2.71% | 5.01 | 0.49 |
| 03/19 | 744 | 744 | 729 | 729 | -2.28% | 500 | 14億6674万 | -1.22% | 5.08 | 0.49 |
| 03/18 | 742 | 746 | 740 | 746 | 0% | 1,300 | 15億95万 | +1.22% | 5.19 | 0.51 |
| 03/17 | 747 | 747 | 746 | 746 | -0.27% | 1,300 | 15億95万 | +1.5% | 5.19 | 0.51 |
| 03/14 | 738 | 748 | 732 | 748 | +1.08% | 400 | 15億497万 | +2.05% | 5.21 | 0.51 |
| 03/13 | 740 | 740 | 740 | 740 | 0% | 300 | 14億8888万 | +1.23% | 5.15 | 0.5 |
| 03/12 | 740 | 740 | 740 | 740 | -0.67% | 400 | 14億8888万 | +1.23% | 5.15 | 0.5 |
| 03/11 | 735 | 745 | 735 | 745 | -0.4% | 1,000 | 14億9894万 | +1.92% | 5.19 | 0.51 |
| 03/10 | 748 | 748 | 735 | 748 | -0.27% | 2,100 | 15億497万 | +2.19% | 5.21 | 0.51 |
| 03/07 | 749 | 750 | 731 | 750 | +0.27% | 900 | 15億900万 | +2.6% | 5.22 | 0.51 |
| 03/06 | 745 | 748 | 745 | 748 | +0.67% | 500 | 15億497万 | +2.33% | 5.21 | 0.51 |
| 03/05 | 750 | 750 | 732 | 743 | -0.8% | 1,300 | 14億9491万 | +1.5% | 5.17 | 0.5 |
| 03/04 | 746 | 749 | 730 | 749 | -0.79% | 1,900 | 15億698万 | +2.18% | 5.21 | 0.51 |
| 03/03 | 755 | 755 | 730 | 755 | 0% | 1,700 | 15億1906万 | +2.86% | 5.26 | 0.51 |
| 02/27 | 750 | 755 | 747 | 755 | +0.94% | 3,600 | 15億1906万 | +2.72% | 5.26 | 0.51 |
| 02/26 | 741 | 748 | 741 | 748 | -0.27% | 300 | 15億497万 | +1.63% | 5.21 | 0.51 |
| 02/25 | 737 | 750 | 737 | 750 | +1.9% | 2,500 | 15億900万 | +1.9% | 5.22 | 0.51 |
| 02/24 | 738 | 738 | 732 | 736 | +0.14% | 1,500 | 14億8083万 | 0% | 5.12 | 0.5 |
| 02/21 | 725 | 735 | 722 | 735 | +0.68% | 2,400 | 14億7882万 | 0% | 5.12 | 0.5 |
| 02/20 | 727 | 730 | 727 | 730 | -1.22% | 1,000 | 14億6876万 | -0.68% | 5.08 | 0.5 |
| 02/18 | 727 | 739 | 727 | 739 | +1.65% | 1,400 | 14億8686万 | +0.54% | 5.15 | 0.5 |
| 02/17 | 730 | 730 | 725 | 727 | +0.14% | 1,500 | 14億6272万 | -0.95% | 5.06 | 0.49 |
| 02/14 | 753 | 753 | 726 | 726 | +2.25% | 4,600 | 14億6071万 | -0.95% | 5.05 | 0.49 |
| 02/13 | 700 | 710 | 700 | 710 | 0% | 700 | 14億2852万 | -3.01% | 4.94 | 0.48 |
| 02/12 | 710 | 710 | 706 | 710 | +1.57% | 700 | 14億2852万 | -3.01% | 4.94 | 0.48 |
| 02/10 | 699 | 699 | 699 | 699 | +0.14% | 300 | 14億638万 | -4.38% | 4.87 | 0.47 |
| 02/07 | 698 | 698 | 698 | 698 | +0.43% | 500 | 14億437万 | -4.38% | 4.86 | 0.47 |
| 02/05 | 696 | 696 | 695 | 695 | +0.58% | 1,100 | 13億9834万 | -4.66% | 4.84 | 0.47 |
| 02/04 | 702 | 702 | 655 | 691 | -3.76% | 2,700 | 13億9029万 | -4.95% | 4.81 | 0.47 |
| 02/03 | 729 | 729 | 718 | 718 | -2.05% | 600 | 14億4461万 | -1.1% | 5 | 0.49 |
| 01/31 | 740 | 740 | 733 | 733 | -0.95% | 600 | 14億7479万 | +1.24% | 5.1 | 0.5 |
| 01/30 | 732 | 740 | 732 | 740 | -2.63% | 1,100 | 14億8888万 | +2.49% | 5.15 | 0.5 |
| 01/29 | 753 | 760 | 753 | 760 | +2.56% | 500 | 15億2912万 | +5.7% | 5.29 | 0.52 |
| 01/28 | 738 | 750 | 730 | 741 | -0.54% | 2,500 | 14億9089万 | +3.49% | 5.16 | 0.5 |
| 01/27 | 745 | 745 | 740 | 745 | -1.97% | 6,800 | 14億9894万 | +4.49% | 5.19 | 0.51 |
| 01/24 | 777 | 777 | 760 | 760 | -1.3% | 1,200 | 15億2912万 | +6.89% | 5.29 | 0.52 |
| 01/23 | 768 | 785 | 765 | 770 | -1.66% | 3,500 | 15億4924万 | +8.76% | 5.36 | 0.52 |
| 01/22 | 775 | 783 | 774 | 783 | +1.03% | 1,200 | 15億7539万 | +11.06% | 5.45 | 0.53 |
| 01/21 | 779 | 780 | 775 | 775 | -0.64% | 1,800 | 15億5930万 | +10.56% | 5.4 | 0.53 |
| 01/20 | 755 | 780 | 748 | 780 | +3.45% | 7,300 | 15億6936万 | +11.91% | 5.43 | 0.53 |
| 01/17 | 756 | 756 | 745 | 754 | +2.17% | 3,300 | 15億1704万 | +8.65% | 5.25 | 0.51 |
| 01/16 | 732 | 764 | 726 | 738 | +1.1% | 10,000 | 14億8485万 | +6.8% | 5.14 | 0.5 |
| 01/15 | 723 | 730 | 723 | 730 | +1.81% | 500 | 14億6876万 | +5.95% | 5.08 | 0.5 |
| 01/14 | 724 | 724 | 717 | 717 | -1.38% | 1,300 | 14億4260万 | +4.37% | 4.99 | 0.49 |
| 01/10 | 721 | 727 | 720 | 727 | +1.96% | 8,200 | 14億6272万 | +5.98% | 5.06 | 0.49 |
| 01/09 | 720 | 720 | 713 | 713 | +0.42% | 4,000 | 14億3455万 | +4.09% | 4.96 | 0.48 |
| 01/08 | 707 | 710 | 707 | 710 | +1% | 1,800 | 14億2852万 | +3.8% | 4.94 | 0.48 |
| 01/07 | 700 | 704 | 700 | 703 | -0.85% | 1,800 | 14億1443万 | +2.78% | 4.89 | 0.48 |
| 01/06 | 710 | 711 | 709 | 709 | +2.31% | 2,700 | 14億2650万 | +3.81% | 4.94 | 0.48 |
| 2013 |
| 12/30 | 697 | 697 | 680 | 693 | +3.43% | 3,900 | 13億9431万 | +1.46% | 4.82 | 0.47 |
| 12/27 | 677 | 677 | 670 | 670 | +0.45% | 900 | 13億4804万 | -1.9% | 4.66 | 0.45 |
| 12/26 | 655 | 667 | 655 | 667 | +2.14% | 800 | 13億4200万 | -2.63% | 4.64 | 0.45 |
| 12/25 | 655 | 656 | 651 | 653 | -0.15% | 5,400 | 13億1383万 | -4.81% | 4.55 | 0.44 |
| 12/24 | 672 | 672 | 654 | 654 | -2.53% | 5,300 | 13億1584万 | -4.94% | 4.55 | 0.44 |
| 12/20 | 673 | 673 | 667 | 671 | -0.74% | 1,700 | 13億5005万 | -2.75% | 4.67 | 0.46 |
| 12/19 | 678 | 678 | 676 | 676 | -0.29% | 10,000 | 13億6011万 | -2.03% | 4.71 | 0.46 |
| 12/18 | 677 | 678 | 669 | 678 | -0.29% | 5,500 | 13億6413万 | -1.88% | 4.72 | 0.46 |
| 12/17 | 683 | 683 | 680 | 680 | -0.15% | 800 | 13億6816万 | -1.59% | 4.73 | 0.46 |
| 12/16 | 687 | 687 | 681 | 681 | -1.02% | 5,100 | 13億7017万 | -1.3% | 4.74 | 0.46 |
| 12/13 | 689 | 690 | 688 | 688 | -0.29% | 2,700 | 13億8425万 | -0.29% | 4.79 | 0.47 |
| 12/12 | 690 | 690 | 688 | 690 | 0% | 2,400 | 13億8828万 | +0.15% | 4.8 | 0.47 |
| 12/11 | 690 | 690 | 690 | 690 | +1.02% | 100 | 13億8828万 | +0.29% | 4.8 | 0.47 |
| 12/10 | 684 | 684 | 683 | 683 | +0.15% | 800 | 13億7419万 | -0.58% | 4.76 | 0.46 |
| 12/09 | 693 | 693 | 682 | 682 | 0% | 1,000 | 13億7218万 | -0.58% | 4.75 | 0.46 |
| 12/06 | 681 | 689 | 681 | 682 | -0.29% | 1,400 | 13億7218万 | -0.58% | 4.75 | 0.46 |
| 12/05 | 690 | 690 | 684 | 684 | -0.44% | 1,400 | 13億7620万 | -0.15% | 4.76 | 0.46 |
| 12/04 | 688 | 688 | 687 | 687 | -0.72% | 400 | 13億8224万 | +0.44% | 4.78 | 0.47 |
| 12/03 | 692 | 692 | 690 | 692 | +0.29% | 1,600 | 13億9230万 | +1.32% | 4.82 | 0.47 |
| 12/02 | 690 | 690 | 690 | 690 | 0% | 400 | 13億8828万 | +1.17% | 4.8 | 0.47 |
| 11/29 | 690 | 690 | 688 | 690 | -0.72% | 1,100 | 13億8828万 | +1.32% | 4.8 | 0.47 |
| 11/28 | 700 | 700 | 695 | 695 | -0.71% | 700 | 13億9834万 | +2.21% | 4.84 | 0.47 |
| 11/27 | 690 | 700 | 690 | 700 | -0.28% | 1,200 | 14億840万 | +3.24% | 4.87 | 0.48 |
| 11/26 | 693 | 702 | 693 | 702 | +0.29% | 1,200 | 14億1242万 | +3.85% | 4.89 | 0.48 |
| 11/25 | 700 | 700 | 700 | 700 | -0.14% | 1,100 | 14億840万 | +3.86% | 4.87 | 0.48 |
| 11/22 | 705 | 706 | 701 | 701 | +0.14% | 1,700 | 14億1041万 | +4.32% | 4.88 | 0.48 |
| 11/20 | 700 | 700 | 700 | 700 | -0.57% | 1,400 | 14億840万 | +4.48% | 4.87 | 0.48 |
| 11/19 | 701 | 704 | 697 | 704 | +0.43% | 1,000 | 14億1644万 | +5.55% | 4.9 | 0.48 |
| 11/18 | 705 | 705 | 698 | 701 | +0.72% | 4,200 | 14億1041万 | +5.41% | 4.88 | 0.48 |
| 11/15 | 689 | 699 | 686 | 696 | +1.02% | 5,100 | 14億35万 | +5.14% | 4.85 | 0.47 |
| 11/14 | 690 | 690 | 684 | 689 | +0.29% | 1,200 | 13億8626万 | +4.39% | 4.8 | 0.47 |
| 11/13 | 687 | 687 | 687 | 687 | +2.38% | 4,700 | 13億8224万 | +4.57% | 4.78 | 0.47 |
| 11/12 | 671 | 673 | 665 | 671 | +0.6% | 2,900 | 13億5005万 | +2.44% | 4.67 | 0.46 |
| 11/11 | 670 | 670 | 660 | 667 | -0.3% | 2,700 | 13億4200万 | +1.83% | 4.64 | 0.45 |
| 11/08 | 671 | 671 | 665 | 669 | -0.45% | 2,200 | 13億4602万 | +2.14% | 4.66 | 0.45 |
| 11/07 | 680 | 680 | 672 | 672 | -0.88% | 2,400 | 13億5206万 | +2.6% | 4.68 | 0.46 |
| 11/06 | 690 | 697 | 678 | 678 | +2.73% | 11,200 | 13億6413万 | +3.51% | 4.72 | 0.46 |
| 11/05 | 653 | 660 | 653 | 660 | +1.07% | 600 | 13億2792万 | +0.61% | 4.6 | 0.45 |
| 11/01 | 658 | 660 | 653 | 653 | -2.25% | 1,900 | 13億1383万 | -0.46% | 4.55 | 0.44 |
| 10/31 | 669 | 669 | 668 | 668 | -0.15% | 1,000 | 13億4401万 | +1.52% | 4.65 | 0.45 |
| 10/30 | 676 | 676 | 667 | 669 | +0.15% | 1,000 | 13億4602万 | +1.67% | 4.66 | 0.45 |
| 10/29 | 656 | 668 | 656 | 668 | +1.37% | 1,500 | 13億4401万 | +1.52% | 4.65 | 0.45 |
| 10/28 | 665 | 667 | 659 | 659 | +0.46% | 1,800 | 13億2590万 | +0.3% | 4.59 | 0.45 |
| 10/25 | 663 | 664 | 656 | 656 | -1.2% | 1,400 | 13億1987万 | -0.15% | 4.57 | 0.45 |
| 10/24 | 662 | 664 | 661 | 664 | +0.3% | 1,700 | 13億3596万 | +1.22% | 4.62 | 0.45 |
| 10/23 | 663 | 663 | 662 | 662 | +1.38% | 400 | 13億3194万 | +1.07% | 4.61 | 0.45 |
| 10/22 | 653 | 653 | 653 | 653 | +0.15% | 100 | 13億1383万 | -0.31% | 4.55 | 0.44 |
