株価チャート
2013/10/23～2014/03/31
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 |
|---|
| 2017 | 9/1, 株式併合 2→1 |
| 2014 |
| 03/31 | 746 | 746 | 746 | 746 | -0.8% | 1,500 | 227億1234万 | -1.58% | 15.77 | 0.64 |
| 03/28 | 724 | 752 | 724 | 752 | +1.62% | 12,500 | 228億9501万 | -0.66% | 15.89 | 0.65 |
| 03/27 | 748 | 748 | 740 | 740 | -3.14% | 7,000 | 225億2967万 | -2.25% | 15.64 | 0.64 |
| 03/26 | 754 | 770 | 754 | 764 | +2.41% | 17,500 | 232億6036万 | +0.92% | 16.15 | 0.66 |
| 03/25 | 754 | 756 | 746 | 746 | -1.32% | 3,000 | 227億1234万 | -1.32% | 15.77 | 0.64 |
| 03/24 | 738 | 768 | 738 | 756 | +2.44% | 23,500 | 230億1679万 | 0% | 15.98 | 0.65 |
| 03/20 | 780 | 780 | 730 | 738 | -5.38% | 31,000 | 224億6877万 | -2.38% | 15.6 | 0.64 |
| 03/19 | 776 | 780 | 772 | 780 | +1.04% | 8,500 | 237億4749万 | +3.17% | 16.49 | 0.67 |
| 03/18 | 778 | 780 | 772 | 772 | 0% | 13,500 | 235億392万 | +2.25% | 16.32 | 0.67 |
| 03/17 | 768 | 778 | 768 | 772 | -0.26% | 10,500 | 235億392万 | +2.25% | 16.32 | 0.67 |
| 03/14 | 774 | 774 | 766 | 774 | +0.52% | 5,500 | 235億6481万 | +2.65% | 16.36 | 0.67 |
| 03/13 | 766 | 776 | 766 | 770 | 0% | 8,000 | 234億4303万 | +2.12% | 16.27 | 0.67 |
| 03/12 | 766 | 770 | 766 | 770 | +1.32% | 2,000 | 234億4303万 | +2.12% | 16.27 | 0.67 |
| 03/11 | 760 | 760 | 760 | 760 | 0% | 9,500 | 231億3858万 | +0.8% | 16.06 | 0.66 |
| 03/10 | 778 | 778 | 756 | 760 | -1.04% | 24,500 | 231億3858万 | +0.8% | 16.06 | 0.66 |
| 03/07 | 778 | 778 | 768 | 768 | -1.29% | 2,000 | 233億8214万 | +1.86% | 16.23 | 0.66 |
| 03/06 | 776 | 778 | 770 | 778 | +0.26% | 2,500 | 236億8659万 | +3.18% | 16.44 | 0.67 |
| 03/05 | 762 | 780 | 760 | 776 | +1.84% | 8,500 | 236億2570万 | +3.19% | 16.4 | 0.67 |
| 03/04 | 762 | 770 | 762 | 762 | -1.04% | 8,000 | 231億9947万 | +1.74% | 16.11 | 0.66 |
| 03/03 | 754 | 770 | 754 | 770 | +4.05% | 11,000 | 234億4303万 | +3.08% | 16.27 | 0.67 |
| 02/28 | 740 | 742 | 740 | 740 | -0.54% | 5,500 | 225億2967万 | -0.67% | 15.64 | 0.64 |
| 02/27 | 742 | 760 | 742 | 744 | +1.09% | 10,500 | 226億5145万 | 0% | 15.73 | 0.64 |
| 02/26 | 736 | 736 | 736 | 736 | +0.27% | 2,000 | 224億788万 | -1.08% | 15.56 | 0.64 |
| 02/24 | 736 | 736 | 734 | 734 | 0% | 1,500 | 223億4699万 | -1.21% | 15.51 | 0.63 |
| 02/21 | 734 | 736 | 734 | 734 | 0% | 2,000 | 223億4699万 | -1.21% | 15.51 | 0.63 |
| 02/20 | 736 | 736 | 734 | 734 | -0.27% | 4,500 | 223億4699万 | -1.08% | 15.51 | 0.63 |
| 02/19 | 740 | 740 | 736 | 736 | -1.08% | 2,000 | 224億788万 | -0.67% | 15.56 | 0.64 |
| 02/18 | 746 | 746 | 734 | 744 | +0.54% | 8,000 | 226億5145万 | +0.54% | 15.73 | 0.64 |
| 02/17 | 740 | 740 | 740 | 740 | -0.27% | 500 | 225億2967万 | +0.14% | 15.64 | 0.64 |
| 02/14 | 758 | 758 | 742 | 742 | -1.85% | 2,500 | 225億9056万 | +0.54% | 15.68 | 0.64 |
| 02/13 | 748 | 756 | 748 | 756 | -0.53% | 1,000 | 230億1679万 | +2.72% | 15.98 | 0.65 |
| 02/12 | 760 | 760 | 760 | 760 | +1.33% | 1,000 | 231億3858万 | +3.54% | 16.06 | 0.66 |
| 02/10 | 752 | 752 | 750 | 750 | -0.53% | 1,000 | 228億3412万 | +2.46% | 15.85 | 0.65 |
| 02/07 | 770 | 770 | 752 | 754 | -2.08% | 9,000 | 229億5590万 | +3.15% | 15.94 | 0.65 |
| 02/06 | 770 | 770 | 770 | 770 | +1.58% | 5,000 | 234億4303万 | +5.77% | 16.27 | 0.67 |
| 02/05 | 760 | 760 | 758 | 758 | -1.81% | 2,000 | 230億7768万 | +4.41% | 16.02 | 0.65 |
| 02/04 | 752 | 772 | 752 | 772 | +0.52% | 13,000 | 235億392万 | +6.63% | 16.32 | 0.67 |
| 02/03 | 760 | 768 | 752 | 768 | +0.79% | 10,500 | 233億8214万 | +6.52% | 16.23 | 0.66 |
| 01/31 | 762 | 762 | 762 | 762 | +1.6% | 500 | 231億9947万 | +6.13% | 16.11 | 0.66 |
| 01/30 | 748 | 766 | 746 | 750 | -2.6% | 11,000 | 228億3412万 | +4.75% | 15.85 | 0.65 |
| 01/29 | 728 | 784 | 728 | 770 | +5.77% | 33,500 | 234億4303万 | +7.84% | 16.27 | 0.67 |
| 01/28 | 720 | 728 | 720 | 728 | +2.25% | 9,000 | 221億6432万 | +2.25% | 15.39 | 0.63 |
| 01/27 | 716 | 716 | 712 | 712 | -0.84% | 8,000 | 216億7719万 | +0.14% | 15.05 | 0.62 |
| 01/24 | 720 | 720 | 716 | 718 | +0.28% | 6,500 | 218億5986万 | +1.13% | 15.18 | 0.62 |
| 01/23 | 722 | 722 | 716 | 716 | -0.56% | 11,000 | 217億9897万 | +0.85% | 15.13 | 0.62 |
| 01/22 | 722 | 722 | 720 | 720 | -0.55% | 1,000 | 219億2076万 | +1.55% | 15.22 | 0.62 |
| 01/21 | 722 | 726 | 722 | 724 | +0.28% | 14,500 | 220億4254万 | +2.26% | 15.3 | 0.63 |
| 01/17 | 728 | 728 | 722 | 722 | -0.82% | 1,500 | 219億8165万 | +2.12% | 15.26 | 0.62 |
| 01/16 | 716 | 728 | 716 | 728 | +2.54% | 13,000 | 221億6432万 | +2.97% | 15.39 | 0.63 |
| 01/15 | 712 | 712 | 710 | 710 | -0.28% | 2,500 | 216億1630万 | +0.57% | 15.01 | 0.61 |
| 01/14 | 712 | 712 | 710 | 712 | -0.56% | 3,000 | 216億7719万 | +0.99% | 15.05 | 0.62 |
| 01/10 | 708 | 716 | 708 | 716 | +1.13% | 2,000 | 217億9897万 | +1.56% | 15.13 | 0.62 |
| 01/09 | 706 | 708 | 706 | 708 | -1.12% | 14,000 | 215億5541万 | +0.57% | 14.96 | 0.61 |
| 01/08 | 716 | 716 | 716 | 716 | +1.13% | 1,500 | 217億9897万 | +1.7% | 15.13 | 0.62 |
| 01/07 | 708 | 708 | 708 | 708 | -0.28% | 500 | 215億5541万 | +0.71% | 14.96 | 0.61 |
| 01/06 | 712 | 712 | 708 | 710 | 0% | 9,500 | 216億1630万 | +1% | 15.01 | 0.61 |
| 2013 |
| 12/30 | 706 | 710 | 704 | 710 | +1.14% | 4,000 | 216億1630万 | +1% | 15.01 | 0.61 |
| 12/25 | 702 | 702 | 700 | 702 | +0.29% | 7,000 | 213億7274万 | -0.14% | 14.84 | 0.61 |
| 12/24 | 702 | 706 | 700 | 700 | -0.57% | 16,000 | 213億1185万 | -0.43% | 14.8 | 0.6 |
| 12/20 | 702 | 704 | 702 | 704 | 0% | 4,000 | 214億3363万 | +0.14% | 14.88 | 0.61 |
| 12/19 | 702 | 704 | 702 | 704 | +0.28% | 2,000 | 214億3363万 | +0.14% | 14.88 | 0.61 |
| 12/18 | 704 | 706 | 700 | 702 | -1.13% | 23,500 | 213億7274万 | -0.14% | 14.84 | 0.61 |
| 12/17 | 710 | 710 | 702 | 710 | +0.57% | 15,000 | 216億1630万 | +1% | 15.01 | 0.61 |
| 12/16 | 702 | 706 | 702 | 706 | +0.57% | 4,000 | 214億9452万 | +0.57% | 14.92 | 0.61 |
| 12/13 | 700 | 702 | 700 | 702 | 0% | 2,500 | 213億7274万 | 0% | 14.84 | 0.61 |
| 12/12 | 702 | 704 | 702 | 702 | 0% | 3,500 | 213億7274万 | -0.14% | 14.84 | 0.61 |
| 12/11 | 700 | 704 | 700 | 702 | 0% | 10,000 | 213億7274万 | -0.14% | 14.84 | 0.61 |
| 12/10 | 706 | 706 | 702 | 702 | -0.28% | 5,000 | 213億7274万 | -0.28% | 14.84 | 0.61 |
| 12/09 | 702 | 704 | 702 | 704 | +0.28% | 1,000 | 214億3363万 | 0% | 14.88 | 0.61 |
| 12/06 | 700 | 702 | 700 | 702 | +0.29% | 2,000 | 213億7274万 | -0.43% | 14.84 | 0.61 |
| 12/05 | 700 | 700 | 700 | 700 | 0% | 2,500 | 213億1185万 | -0.71% | 14.8 | 0.6 |
| 12/04 | 700 | 704 | 700 | 700 | -0.57% | 22,500 | 213億1185万 | -0.85% | 14.8 | 0.6 |
| 12/03 | 700 | 710 | 698 | 704 | 0% | 16,500 | 214億3363万 | -0.28% | 14.88 | 0.61 |
| 12/02 | 702 | 704 | 700 | 704 | -0.28% | 16,000 | 214億3363万 | -0.28% | 14.88 | 0.61 |
| 11/29 | 702 | 708 | 702 | 706 | +0.57% | 5,000 | 214億9452万 | -0.14% | 14.92 | 0.61 |
| 11/28 | 700 | 702 | 700 | 702 | +0.29% | 5,500 | 213億7274万 | -0.71% | 14.84 | 0.61 |
| 11/27 | 700 | 700 | 700 | 700 | 0% | 5,000 | 213億1185万 | -1.13% | 14.8 | 0.6 |
| 11/26 | 700 | 702 | 700 | 700 | 0% | 2,500 | 213億1185万 | -1.13% | 14.8 | 0.6 |
| 11/25 | 700 | 702 | 700 | 700 | 0% | 1,500 | 213億1185万 | -1.27% | 14.8 | 0.6 |
| 11/22 | 704 | 706 | 700 | 700 | -0.57% | 18,000 | 213億1185万 | -1.27% | 14.8 | 0.6 |
| 11/21 | 706 | 706 | 704 | 704 | 0% | 1,000 | 214億3363万 | -0.85% | 14.88 | 0.61 |
| 11/20 | 704 | 704 | 704 | 704 | 0% | 500 | 214億3363万 | -0.98% | 14.88 | 0.61 |
| 11/19 | 704 | 706 | 704 | 704 | 0% | 3,500 | 214億3363万 | -0.98% | 14.88 | 0.61 |
| 11/18 | 702 | 704 | 702 | 704 | +0.28% | 2,500 | 214億3363万 | -1.12% | 14.88 | 0.61 |
| 11/15 | 702 | 706 | 702 | 702 | 0% | 3,000 | 213億7274万 | -1.4% | 14.84 | 0.61 |
| 11/14 | 702 | 706 | 702 | 702 | 0% | 3,000 | 213億7274万 | -1.54% | 14.84 | 0.61 |
| 11/13 | 700 | 704 | 700 | 702 | 0% | 11,500 | 213億7274万 | -1.54% | 14.84 | 0.61 |
| 11/12 | 710 | 710 | 702 | 702 | -0.85% | 16,000 | 213億7274万 | -1.68% | 14.84 | 0.61 |
| 11/11 | 708 | 708 | 708 | 708 | -0.56% | 1,000 | 215億5541万 | -0.98% | 14.96 | 0.61 |
| 11/08 | 712 | 716 | 712 | 712 | 0% | 3,000 | 216億7719万 | -0.42% | 15.05 | 0.62 |
| 11/07 | 710 | 712 | 710 | 712 | +0.28% | 1,500 | 216億7719万 | -0.42% | 15.05 | 0.62 |
| 11/06 | 710 | 712 | 708 | 710 | -1.39% | 6,000 | 216億1630万 | -0.84% | 15.01 | 0.61 |
| 11/05 | 720 | 720 | 720 | 720 | +0.84% | 500 | 219億2076万 | +0.42% | 15.22 | 0.62 |
| 11/01 | 722 | 722 | 714 | 714 | -0.83% | 4,000 | 217億3808万 | -0.56% | 15.09 | 0.62 |
| 10/31 | 716 | 720 | 716 | 720 | +1.41% | 2,000 | 219億2076万 | +0.14% | 15.22 | 0.62 |
| 10/29 | 710 | 714 | 710 | 710 | 0% | 2,000 | 216億1630万 | -1.39% | 15.01 | 0.61 |
| 10/28 | 710 | 710 | 710 | 710 | 0% | 2,000 | 216億1630万 | -1.53% | 15.01 | 0.61 |
| 10/25 | 710 | 710 | 710 | 710 | 0% | 9,000 | 216億1630万 | -1.66% | 15.01 | 0.61 |
| 10/24 | 710 | 710 | 710 | 710 | -1.93% | 6,000 | 216億1630万 | -1.8% | 15.01 | 0.61 |
| 10/23 | 724 | 724 | 724 | 724 | +0.84% | 6,000 | 220億4254万 | 0% | 15.3 | 0.63 |
