株価チャート
2013/09/12～2014/03/31
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 | 10/1, 株式併合 2→1 |
| 2014 |
| 03/31 | 702 | 702 | 700 | 700 | -0.85% | 1,500 | 36億7500万 | -1.13% | 1.04 | 0.53 |
| 03/28 | 694 | 706 | 692 | 706 | -1.67% | 16,000 | 37億650万 | -0.28% | 1.05 | 0.54 |
| 03/27 | 698 | 718 | 672 | 718 | 0% | 17,500 | 37億6950万 | +1.41% | 1.07 | 0.55 |
| 03/26 | 712 | 718 | 706 | 718 | +0.56% | 1,500 | 37億6950万 | +1.41% | 1.07 | 0.55 |
| 03/25 | 714 | 714 | 714 | 714 | +2.29% | 500 | 37億4850万 | +0.85% | 1.06 | 0.54 |
| 03/24 | 698 | 698 | 698 | 698 | 0% | 500 | 36億6450万 | -1.69% | 1.04 | 0.53 |
| 03/20 | 698 | 698 | 696 | 698 | 0% | 2,000 | 36億6450万 | -1.97% | 1.04 | 0.53 |
| 03/19 | 698 | 698 | 698 | 698 | -0.29% | 500 | 36億6450万 | -2.1% | 1.04 | 0.53 |
| 03/18 | 704 | 704 | 700 | 700 | -0.57% | 1,000 | 36億7500万 | -1.96% | 1.04 | 0.53 |
| 03/17 | 698 | 704 | 698 | 704 | +0.28% | 3,500 | 36億9600万 | -1.54% | 1.05 | 0.53 |
| 03/12 | 708 | 708 | 692 | 702 | -3.04% | 4,000 | 36億8550万 | -2.09% | 1.05 | 0.53 |
| 03/11 | 722 | 724 | 722 | 724 | +2.55% | 1,000 | 38億100万 | +0.98% | 1.08 | 0.55 |
| 03/10 | 706 | 706 | 706 | 706 | -0.56% | 500 | 37億650万 | -1.53% | 1.05 | 0.54 |
| 03/06 | 710 | 710 | 710 | 710 | +0.57% | 1,000 | 37億2750万 | -0.98% | 1.06 | 0.54 |
| 03/05 | 706 | 706 | 706 | 706 | +0.57% | 500 | 37億650万 | -1.67% | 1.05 | 0.54 |
| 03/04 | 702 | 702 | 702 | 702 | 0% | 500 | 36億8550万 | -2.36% | 1.05 | 0.53 |
| 03/03 | 698 | 702 | 692 | 702 | -2.23% | 2,000 | 36億8550万 | -2.36% | 1.05 | 0.53 |
| 02/28 | 714 | 718 | 700 | 718 | +0.56% | 3,000 | 37億6950万 | -0.28% | 1.07 | 0.55 |
| 02/27 | 718 | 718 | 698 | 714 | -0.56% | 1,500 | 37億4850万 | -0.83% | 1.06 | 0.54 |
| 02/26 | 702 | 718 | 702 | 718 | +2.28% | 1,500 | 37億6950万 | -0.42% | 1.07 | 0.55 |
| 02/25 | 702 | 702 | 702 | 702 | +0.57% | 500 | 36億8550万 | -2.5% | 1.05 | 0.53 |
| 02/24 | 688 | 698 | 688 | 698 | -0.29% | 2,000 | 36億6450万 | -3.06% | 1.04 | 0.53 |
| 02/20 | 700 | 700 | 700 | 700 | -2.23% | 500 | 36億7500万 | -3.05% | 1.04 | 0.53 |
| 02/18 | 700 | 716 | 700 | 716 | 0% | 1,500 | 37億5900万 | -0.83% | 1.07 | 0.54 |
| 02/17 | 700 | 716 | 684 | 716 | +2.29% | 2,500 | 37億5900万 | -0.69% | 1.07 | 0.54 |
| 02/14 | 702 | 702 | 700 | 700 | -2.51% | 1,500 | 36億7500万 | -2.91% | 1.04 | 0.53 |
| 02/12 | 718 | 718 | 718 | 718 | 0% | 500 | 37億6950万 | -0.42% | 1.07 | 0.55 |
| 02/10 | 718 | 718 | 718 | 718 | 0% | 500 | 37億6950万 | -0.42% | 1.07 | 0.55 |
| 02/06 | 718 | 718 | 718 | 718 | -5.03% | 500 | 37億6950万 | -0.42% | 1.07 | 0.55 |
| 02/05 | 758 | 758 | 756 | 756 | -0.79% | 1,000 | 39億6900万 | +4.85% | 1.13 | 0.57 |
| 02/04 | 700 | 762 | 700 | 762 | +7.32% | 8,000 | 40億50万 | +5.98% | 1.14 | 0.58 |
| 02/03 | 710 | 710 | 702 | 710 | -1.39% | 2,500 | 37億2750万 | -1.25% | 1.06 | 0.54 |
| 01/31 | 740 | 740 | 720 | 720 | -2.7% | 2,000 | 37億8000万 | 0% | 1.07 | 0.55 |
| 01/30 | 720 | 740 | 720 | 740 | -1.07% | 2,000 | 38億8500万 | +2.78% | 1.1 | 0.56 |
| 01/29 | 712 | 748 | 712 | 748 | +6.86% | 3,000 | 39億2700万 | +4.03% | 1.12 | 0.57 |
| 01/27 | 700 | 700 | 700 | 700 | -3.58% | 1,000 | 36億7500万 | -2.37% | 1.04 | 0.53 |
| 01/24 | 726 | 726 | 726 | 726 | +2.25% | 500 | 38億1150万 | +1.26% | 1.08 | 0.55 |
| 01/23 | 724 | 724 | 710 | 710 | -1.93% | 3,500 | 37億2750万 | -0.84% | 1.06 | 0.54 |
| 01/22 | 724 | 724 | 720 | 724 | -0.82% | 2,000 | 38億100万 | +1.12% | 1.08 | 0.55 |
| 01/21 | 730 | 730 | 730 | 730 | +1.39% | 500 | 38億3250万 | +2.1% | 1.09 | 0.55 |
| 01/16 | 720 | 720 | 720 | 720 | +0.84% | 500 | 37億8000万 | +0.84% | 1.07 | 0.55 |
| 01/15 | 714 | 714 | 714 | 714 | -0.83% | 1,000 | 37億4850万 | 0% | 1.06 | 0.54 |
| 01/14 | 720 | 720 | 720 | 720 | -1.37% | 1,000 | 37億8000万 | +0.84% | 1.07 | 0.55 |
| 2013 |
| 12/30 | 720 | 730 | 712 | 730 | +2.53% | 4,000 | 38億3250万 | +2.38% | 1.09 | 0.55 |
| 12/25 | 700 | 712 | 700 | 712 | +0.85% | 2,000 | 37億3800万 | 0% | 1.06 | 0.54 |
| 12/24 | 724 | 724 | 700 | 706 | -2.49% | 6,500 | 37億650万 | -0.84% | 1.05 | 0.54 |
| 12/19 | 710 | 724 | 710 | 724 | +3.13% | 1,000 | 38億100万 | +1.69% | 1.08 | 0.55 |
| 12/17 | 700 | 702 | 700 | 702 | -0.57% | 1,500 | 36億8550万 | -1.27% | 1.05 | 0.53 |
| 12/16 | 696 | 706 | 684 | 706 | +0.86% | 12,000 | 37億650万 | -0.7% | 1.05 | 0.54 |
| 12/13 | 700 | 708 | 692 | 700 | -2.23% | 6,500 | 36億7500万 | -1.41% | 1.04 | 0.53 |
| 12/12 | 716 | 716 | 716 | 716 | 0% | 500 | 37億5900万 | +0.7% | 1.07 | 0.54 |
| 12/09 | 702 | 716 | 700 | 716 | +1.42% | 4,500 | 37億5900万 | +0.7% | 1.07 | 0.54 |
| 12/06 | 722 | 722 | 700 | 706 | -2.22% | 9,000 | 37億650万 | -0.7% | 1.05 | 0.54 |
| 12/05 | 722 | 722 | 722 | 722 | 0% | 500 | 37億9050万 | +1.55% | 1.08 | 0.55 |
| 12/04 | 722 | 722 | 722 | 722 | -2.96% | 1,000 | 37億9050万 | +1.55% | 1.08 | 0.55 |
| 12/03 | 742 | 744 | 742 | 744 | +0.27% | 1,000 | 39億600万 | +4.49% | 1.11 | 0.56 |
| 12/02 | 720 | 742 | 720 | 742 | +3.34% | 1,500 | 38億9550万 | +4.21% | 1.11 | 0.56 |
| 11/29 | 700 | 718 | 700 | 718 | +1.7% | 2,500 | 37億6950万 | +0.7% | 1.07 | 0.55 |
| 11/27 | 700 | 706 | 700 | 706 | +0.86% | 1,500 | 37億650万 | -1.26% | 1.05 | 0.54 |
| 11/25 | 700 | 702 | 700 | 700 | 0% | 2,000 | 36億7500万 | -2.64% | 1.04 | 0.53 |
| 11/21 | 700 | 700 | 688 | 700 | 0% | 8,500 | 36億7500万 | -3.18% | 1.04 | 0.53 |
| 11/20 | 700 | 702 | 700 | 700 | -1.13% | 5,000 | 36億7500万 | -3.45% | 1.04 | 0.53 |
| 11/19 | 720 | 720 | 708 | 708 | -1.67% | 1,000 | 37億1700万 | -2.61% | 1.06 | 0.54 |
| 11/18 | 724 | 724 | 718 | 720 | +1.69% | 3,000 | 37億8000万 | -1.37% | 1.07 | 0.55 |
| 11/15 | 708 | 708 | 708 | 708 | 0% | 1,500 | 37億1700万 | -3.28% | 1.06 | 0.54 |
| 11/13 | 708 | 708 | 708 | 708 | 0% | 500 | 37億1700万 | -3.54% | 1.06 | 0.54 |
| 11/12 | 690 | 708 | 690 | 708 | +1.14% | 4,500 | 37億1700万 | -4.07% | 1.06 | 0.54 |
| 11/11 | 700 | 702 | 700 | 700 | -0.57% | 3,000 | 36億7500万 | -5.53% | 1.04 | 0.53 |
| 11/08 | 692 | 708 | 688 | 704 | -0.56% | 8,500 | 36億9600万 | -5.63% | 1.05 | 0.53 |
| 11/07 | 702 | 712 | 702 | 708 | +0.85% | 2,000 | 37億1700万 | -5.73% | 1.06 | 0.54 |
| 11/06 | 702 | 702 | 702 | 702 | -0.28% | 500 | 36億8550万 | -7.02% | 1.05 | 0.53 |
| 11/05 | 696 | 704 | 696 | 704 | +0.57% | 3,000 | 36億9600万 | -7.49% | 1.05 | 0.53 |
| 11/01 | 688 | 704 | 688 | 700 | 0% | 14,500 | 36億7500万 | -8.62% | 1.04 | 0.53 |
| 10/31 | 716 | 722 | 694 | 700 | -2.23% | 18,000 | 36億7500万 | -9.21% | 1.04 | 0.53 |
| 10/30 | 702 | 716 | 692 | 716 | +1.13% | 12,500 | 37億5900万 | -7.73% | 1.07 | 0.54 |
| 10/29 | 696 | 716 | 686 | 708 | -0.56% | 17,000 | 37億1700万 | -9.11% | 1.06 | 0.54 |
| 10/28 | 716 | 716 | 700 | 712 | -0.56% | 12,000 | 37億3800万 | -9.07% | 1.06 | 0.54 |
| 10/25 | 726 | 732 | 714 | 716 | -1.92% | 10,500 | 37億5900万 | -9.02% | 1.07 | 0.54 |
| 10/24 | 734 | 734 | 722 | 730 | -1.35% | 8,500 | 38億3250万 | -7.59% | 1.09 | 0.55 |
| 10/23 | 756 | 760 | 740 | 740 | 0% | 4,500 | 38億8500万 | -6.33% | 1.1 | 0.56 |
| 10/22 | 752 | 752 | 740 | 740 | -2.63% | 4,000 | 38億8500万 | -6.09% | 1.1 | 0.56 |
| 10/21 | 780 | 780 | 760 | 760 | -3.55% | 3,500 | 39億9000万 | -3.43% | 1.13 | 0.58 |
| 10/17 | 790 | 790 | 788 | 788 | +0.51% | 1,500 | 41億3700万 | +0.25% | 1.18 | 0.6 |
| 10/16 | 770 | 800 | 770 | 784 | -3.45% | 1,500 | 41億1600万 | +0.13% | 1.17 | 0.6 |
| 10/15 | 812 | 812 | 812 | 812 | +6.84% | 1,000 | 42億6300万 | +4.1% | 1.21 | 0.62 |
| 10/11 | 758 | 760 | 758 | 760 | +2.7% | 6,000 | 39億9000万 | -2.06% | 1.13 | 0.58 |
| 10/09 | 740 | 740 | 740 | 740 | -4.15% | 500 | 38億8500万 | -4.52% | 1.1 | 0.56 |
| 10/07 | 772 | 772 | 772 | 772 | -1.03% | 1,000 | 40億5300万 | -0.39% | 1.15 | 0.59 |
| 10/04 | 780 | 780 | 780 | 780 | +2.63% | 500 | 40億9500万 | +0.65% | 1.16 | 0.59 |
| 10/02 | 768 | 768 | 760 | 760 | -5% | 1,500 | 39億9000万 | -1.68% | 1.13 | 0.58 |
| 10/01 | 800 | 800 | 800 | 800 | 0% | 500 | 42億 | +3.49% | 1.19 | 0.61 |
| 09/30 | 820 | 820 | 800 | 800 | -2.44% | 3,000 | 42億 | +3.76% | 1.19 | 0.61 |
| 09/27 | 830 | 830 | 820 | 820 | -0.73% | 1,500 | 43億500万 | +6.63% | 1.22 | 0.62 |
| 09/26 | 824 | 826 | 824 | 826 | +1.23% | 1,000 | 43億3650万 | +7.83% | 1.23 | 0.63 |
| 09/24 | 822 | 822 | 816 | 816 | -2.16% | 1,500 | 42億8400万 | +6.95% | 1.22 | 0.62 |
| 09/20 | 834 | 834 | 834 | 834 | +0.24% | 500 | 43億7850万 | +9.59% | 1.24 | 0.63 |
| 09/19 | 820 | 832 | 786 | 832 | +1.46% | 8,500 | 43億6800万 | +9.91% | 1.24 | 0.63 |
| 09/18 | 826 | 828 | 794 | 820 | -0.73% | 4,000 | 43億500万 | +8.75% | 1.22 | 0.62 |
| 09/17 | 826 | 826 | 826 | 826 | +4.03% | 2,000 | 43億3650万 | +9.84% | 1.23 | 0.63 |
| 09/12 | 820 | 820 | 794 | 794 | -1.98% | 3,000 | 41億6850万 | +5.73% | 1.18 | 0.6 |
