株価チャート
2013/05/23～2014/03/31
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 |
|---|
| 2014 |
| 03/31 | 635 | 635 | 631 | 631 | -0.63% | 9,000 | 35億6578万 | -5.4% | 25.56 | 0.68 |
| 03/28 | 635 | 635 | 635 | 635 | -5.22% | 1,000 | 35億8838万 | -4.8% | 25.73 | 0.69 |
| 03/27 | 670 | 670 | 670 | 670 | -2.19% | 3,000 | 37億8617万 | +0.45% | 27.14 | 0.73 |
| 03/25 | 685 | 685 | 685 | 685 | +1.48% | 1,000 | 38億7093万 | +2.85% | 27.75 | 0.74 |
| 03/24 | 698 | 698 | 675 | 675 | -3.3% | 2,000 | 38億1442万 | +1.66% | 27.35 | 0.73 |
| 03/17 | 698 | 698 | 698 | 698 | +4.18% | 1,000 | 39億4439万 | +5.44% | 28.28 | 0.76 |
| 03/10 | 670 | 670 | 670 | 670 | +1.98% | 1,000 | 37億8617万 | +1.67% | 27.14 | 0.73 |
| 03/07 | 657 | 657 | 657 | 657 | -6.14% | 1,000 | 37億1270万 | -0.15% | 26.62 | 0.71 |
| 03/03 | 700 | 700 | 700 | 700 | +1.45% | 2,000 | 39億5570万 | +6.71% | 28.36 | 0.76 |
| 02/27 | 690 | 690 | 690 | 690 | +4.55% | 1,000 | 38億9919万 | +5.67% | 27.95 | 0.75 |
| 02/24 | 660 | 660 | 660 | 660 | -2.94% | 1,000 | 37億2966万 | +1.38% | 26.74 | 0.72 |
| 02/14 | 680 | 680 | 680 | 680 | -1.31% | 1,000 | 38億4268万 | +4.78% | 27.55 | 0.74 |
| 02/10 | 687 | 689 | 687 | 689 | +1.32% | 2,000 | 38億9353万 | +6.49% | 27.91 | 0.75 |
| 02/04 | 660 | 680 | 660 | 680 | +3.03% | 2,000 | 38億4268万 | +5.59% | 27.55 | 0.74 |
| 01/31 | 660 | 660 | 660 | 660 | -1.49% | 1,000 | 37億2966万 | +2.8% | 26.74 | 0.72 |
| 01/30 | 670 | 670 | 670 | 670 | 0% | 2,000 | 37億8617万 | +4.52% | 27.14 | 0.73 |
| 01/27 | 670 | 670 | 670 | 670 | 0% | 1,000 | 37億8617万 | +4.85% | 27.14 | 0.73 |
| 01/24 | 670 | 670 | 670 | 670 | -1.47% | 1,000 | 37億8617万 | +5.02% | 27.14 | 0.73 |
| 01/21 | 671 | 680 | 671 | 680 | -1.31% | 2,000 | 38億4268万 | +6.92% | 27.55 | 0.74 |
| 01/15 | 689 | 689 | 689 | 689 | +5.19% | 1,000 | 38億9353万 | +8.85% | 27.91 | 0.75 |
| 01/14 | 655 | 655 | 655 | 655 | 0% | 1,000 | 37億140万 | +3.8% | 26.54 | 0.71 |
| 01/10 | 655 | 655 | 655 | 655 | +1.55% | 1,000 | 37億140万 | +3.97% | 26.54 | 0.71 |
| 01/08 | 645 | 645 | 645 | 645 | +1.57% | 1,000 | 36億4489万 | +2.54% | 26.13 | 0.7 |
| 2013 |
| 12/27 | 635 | 635 | 635 | 635 | +1.28% | 2,000 | 35億8838万 | +0.95% | 25.73 | 0.69 |
| 12/25 | 635 | 635 | 621 | 627 | -1.57% | 4,000 | 35億4317万 | -0.48% | 25.41 | 0.68 |
| 12/24 | 637 | 637 | 637 | 637 | 0% | 1,000 | 35億9968万 | +0.95% | 25.81 | 0.69 |
| 12/19 | 637 | 637 | 637 | 637 | +0.31% | 1,000 | 35億9968万 | +0.95% | 25.81 | 0.69 |
| 12/17 | 639 | 639 | 635 | 635 | 0% | 3,000 | 35億8838万 | +0.47% | 25.73 | 0.69 |
| 12/16 | 630 | 635 | 630 | 635 | +1.44% | 2,000 | 35億8838万 | +0.47% | 25.73 | 0.69 |
| 12/13 | 626 | 626 | 626 | 626 | -0.63% | 1,000 | 35億3752万 | -1.11% | 25.37 | 0.68 |
| 12/11 | 630 | 630 | 630 | 630 | +0.32% | 1,000 | 35億6013万 | -0.47% | 25.53 | 0.68 |
| 12/10 | 628 | 628 | 628 | 628 | +0.48% | 3,000 | 35億4882万 | -1.1% | 25.45 | 0.68 |
| 12/09 | 620 | 625 | 620 | 625 | +0.64% | 3,000 | 35億3187万 | -2.04% | 25.32 | 0.68 |
| 12/06 | 621 | 621 | 621 | 621 | -1.11% | 1,000 | 35億927万 | -2.97% | 25.16 | 0.67 |
| 12/05 | 621 | 628 | 621 | 628 | +1.29% | 3,000 | 35億4882万 | -2.03% | 25.45 | 0.68 |
| 12/03 | 627 | 627 | 620 | 620 | -1.27% | 3,000 | 35億362万 | -3.43% | 25.12 | 0.67 |
| 12/02 | 628 | 628 | 628 | 628 | +1.29% | 1,000 | 35億4882万 | -2.48% | 25.45 | 0.68 |
| 11/29 | 620 | 620 | 615 | 620 | 0% | 4,000 | 35億362万 | -3.88% | 25.12 | 0.67 |
| 11/28 | 620 | 620 | 620 | 620 | -1.59% | 3,000 | 35億362万 | -4.17% | 25.12 | 0.67 |
| 11/27 | 630 | 630 | 630 | 630 | -1.41% | 1,000 | 35億6013万 | -2.93% | 25.53 | 0.68 |
| 11/22 | 630 | 639 | 630 | 639 | +1.59% | 2,000 | 36億1098万 | -1.69% | 25.89 | 0.69 |
| 11/20 | 629 | 629 | 629 | 629 | +1.62% | 1,000 | 35億5447万 | -3.23% | 25.49 | 0.68 |
| 11/19 | 619 | 619 | 619 | 619 | -0.32% | 2,000 | 34億9796万 | -4.92% | 25.08 | 0.67 |
| 11/15 | 621 | 621 | 621 | 621 | +0.16% | 1,000 | 35億927万 | -4.75% | 25.16 | 0.67 |
| 11/14 | 620 | 620 | 620 | 620 | -1.59% | 1,000 | 35億362万 | -5.2% | 25.12 | 0.67 |
| 11/12 | 630 | 630 | 630 | 630 | 0% | 5,000 | 35億6013万 | -3.82% | 25.53 | 0.68 |
| 11/11 | 640 | 640 | 630 | 630 | -3.82% | 2,000 | 35億6013万 | -3.96% | 25.53 | 0.68 |
| 11/01 | 645 | 655 | 645 | 655 | -1.06% | 2,000 | 37億140万 | -0.15% | 26.54 | 0.71 |
| 10/31 | 662 | 662 | 662 | 662 | +1.53% | 1,000 | 37億4096万 | +0.91% | 26.82 | 0.72 |
| 10/30 | 652 | 652 | 652 | 652 | +1.56% | 1,000 | 36億8445万 | -0.46% | 26.42 | 0.71 |
| 10/25 | 642 | 642 | 642 | 642 | -0.93% | 1,000 | 36億2794万 | -1.98% | 26.01 | 0.7 |
| 10/23 | 648 | 648 | 648 | 648 | 0% | 1,000 | 36億6184万 | -0.92% | 26.26 | 0.7 |
| 10/18 | 648 | 648 | 648 | 648 | +0.47% | 1,000 | 36億6184万 | -0.77% | 26.26 | 0.7 |
| 10/15 | 645 | 645 | 645 | 645 | 0% | 2,000 | 36億4489万 | -1.23% | 26.14 | 0.7 |
| 10/02 | 656 | 656 | 645 | 645 | -5.15% | 3,000 | 36億4489万 | -1.07% | 26.14 | 0.7 |
| 09/25 | 695 | 695 | 680 | 680 | -2.16% | 2,000 | 38億4268万 | +4.45% | 27.55 | 0.74 |
| 09/24 | 680 | 700 | 680 | 695 | +3.73% | 5,000 | 39億2744万 | +7.09% | 28.16 | 0.75 |
| 09/18 | 660 | 670 | 660 | 670 | +1.52% | 2,000 | 37億8617万 | +3.72% | 27.15 | 0.73 |
| 09/17 | 660 | 660 | 660 | 660 | +1.54% | 1,000 | 37億2966万 | +2.48% | 26.74 | 0.72 |
| 09/12 | 660 | 660 | 650 | 650 | -1.52% | 2,000 | 36億7315万 | +1.09% | 26.34 | 0.7 |
| 09/11 | 660 | 660 | 660 | 660 | 0% | 1,000 | 37億2966万 | +2.8% | 26.74 | 0.72 |
| 09/10 | 660 | 660 | 660 | 660 | +0.46% | 2,000 | 37億2966万 | +3.13% | 26.74 | 0.72 |
| 09/04 | 657 | 657 | 657 | 657 | -2.95% | 1,000 | 37億1270万 | +2.98% | 26.62 | 0.71 |
| 09/02 | 675 | 677 | 675 | 677 | +4.31% | 2,000 | 38億2572万 | +6.28% | 27.43 | 0.73 |
| 08/28 | 649 | 649 | 649 | 649 | -0.15% | 1,000 | 36億6749万 | +2.2% | 26.3 | 0.7 |
| 08/26 | 650 | 650 | 650 | 650 | 0% | 2,000 | 36億7315万 | +2.52% | 26.34 | 0.7 |
| 08/23 | 674 | 674 | 640 | 650 | +1.56% | 11,000 | 36億7315万 | +2.85% | 26.34 | 0.7 |
| 08/21 | 640 | 640 | 640 | 640 | -3.9% | 1,000 | 36億1664万 | +1.27% | 25.93 | 0.69 |
| 08/12 | 666 | 666 | 666 | 666 | +2.46% | 1,000 | 37億6356万 | +5.71% | 26.99 | 0.72 |
| 08/06 | 650 | 650 | 650 | 650 | 0% | 1,000 | 36億7315万 | +3.5% | 26.34 | 0.7 |
| 08/05 | 650 | 650 | 650 | 650 | +0.78% | 1,000 | 36億7315万 | +3.5% | 26.34 | 0.7 |
| 08/02 | 635 | 645 | 635 | 645 | -0.77% | 2,000 | 36億4489万 | +2.87% | 26.14 | 0.7 |
| 08/01 | 650 | 650 | 650 | 650 | +1.56% | 1,000 | 36億7315万 | +3.67% | 26.34 | 0.7 |
| 07/30 | 640 | 640 | 640 | 640 | 0% | 1,000 | 36億1664万 | +2.24% | 25.93 | 0.69 |
| 07/29 | 640 | 640 | 640 | 640 | +2.4% | 2,000 | 36億1664万 | +2.07% | 25.93 | 0.69 |
| 07/23 | 625 | 625 | 625 | 625 | 0% | 2,000 | 35億3187万 | -0.32% | 25.32 | 0.68 |
| 07/22 | 635 | 635 | 625 | 625 | -1.57% | 2,000 | 35億3187万 | -0.48% | 25.32 | 0.68 |
| 07/19 | 640 | 640 | 635 | 635 | +0.79% | 2,000 | 35億8838万 | +0.95% | 25.73 | 0.69 |
| 07/18 | 630 | 630 | 630 | 630 | +1.61% | 1,000 | 35億6013万 | +0.32% | 25.53 | 0.68 |
| 07/11 | 630 | 630 | 620 | 620 | -1.59% | 2,000 | 35億362万 | -1.43% | 25.12 | 0.67 |
| 07/10 | 630 | 630 | 630 | 630 | 0% | 1,000 | 35億6013万 | -0.16% | 25.53 | 0.68 |
| 07/09 | 630 | 630 | 630 | 630 | +1.45% | 1,000 | 35億6013万 | -0.32% | 25.53 | 0.68 |
| 07/08 | 629 | 630 | 621 | 621 | 0% | 3,000 | 35億927万 | -1.9% | 25.16 | 0.67 |
| 07/05 | 621 | 621 | 621 | 621 | +0.16% | 1,000 | 35億927万 | -2.05% | 25.16 | 0.67 |
| 07/04 | 620 | 620 | 620 | 620 | 0% | 1,000 | 35億362万 | -2.52% | 25.12 | 0.67 |
| 07/03 | 620 | 620 | 620 | 620 | +3.33% | 1,000 | 35億362万 | -2.52% | 25.12 | 0.67 |
| 07/01 | 600 | 600 | 600 | 600 | -4.76% | 1,000 | 33億9060万 | -5.81% | 24.31 | 0.65 |
| 06/25 | 630 | 630 | 630 | 630 | 0% | 1,000 | 35億6013万 | -1.25% | 30.45 | 0.81 |
| 06/19 | 630 | 630 | 630 | 630 | 0% | 1,000 | 35億6013万 | -1.41% | 30.45 | 0.81 |
| 06/14 | 630 | 630 | 630 | 630 | +3.28% | 1,000 | 35億6013万 | -1.56% | 30.45 | 0.81 |
| 06/11 | 610 | 610 | 610 | 610 | -3.17% | 1,000 | 34億4711万 | -4.69% | 29.48 | 0.79 |
| 06/10 | 600 | 630 | 600 | 630 | +5% | 2,000 | 35億6013万 | -1.56% | 30.45 | 0.81 |
| 06/07 | 630 | 630 | 600 | 600 | -4.76% | 2,000 | 33億9060万 | -6.25% | 29 | 0.78 |
| 06/06 | 632 | 632 | 630 | 630 | -0.79% | 2,000 | 35億6013万 | -1.87% | 30.45 | 0.81 |
| 06/05 | 635 | 635 | 635 | 635 | 0% | 1,000 | 35億8838万 | -1.4% | 30.69 | 0.82 |
| 06/04 | 636 | 636 | 635 | 635 | -0.16% | 2,000 | 35億8838万 | -1.55% | 30.69 | 0.82 |
| 06/03 | 635 | 636 | 635 | 636 | +0.63% | 2,000 | 35億9403万 | -1.55% | 30.74 | 0.82 |
| 05/30 | 632 | 632 | 632 | 632 | -4.1% | 1,000 | 35億7143万 | -2.47% | 30.55 | 0.82 |
| 05/24 | 659 | 659 | 659 | 659 | +2.81% | 1,000 | 37億2400万 | +1.38% | 31.85 | 0.85 |
| 05/23 | 641 | 641 | 641 | 641 | -0.62% | 1,000 | 36億2229万 | -1.38% | 30.98 | 0.83 |
