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 | 980 | 980 | 942 | 944 | -4.16% | 47,000 | 171億8080万 | +1.83% | 96.57 | 0.9 |
| 03/28 | 955 | 989 | 954 | 985 | +3.9% | 38,500 | 179億2700万 | +6.72% | 100.76 | 0.94 |
| 03/27 | 944 | 967 | 931 | 948 | -0.11% | 32,900 | 172億5360万 | +3.16% | 96.98 | 0.91 |
| 03/26 | 943 | 958 | 940 | 949 | +0.96% | 27,500 | 172億7180万 | +3.6% | 97.08 | 0.91 |
| 03/25 | 940 | 961 | 932 | 940 | -1.16% | 29,800 | 171億800万 | +2.84% | 96.16 | 0.9 |
| 03/24 | 922 | 962 | 922 | 951 | +3.26% | 56,600 | 173億820万 | +4.28% | 97.28 | 0.91 |
| 03/20 | 939 | 942 | 919 | 921 | -3.66% | 38,800 | 167億6220万 | +1.21% | 94.21 | 0.88 |
| 03/19 | 950 | 980 | 940 | 956 | +4.37% | 63,100 | 173億9920万 | +5.17% | 97.79 | 0.92 |
| 03/18 | 915 | 934 | 905 | 916 | +2.23% | 20,700 | 166億7120万 | +0.88% | 93.7 | 0.88 |
| 03/17 | 890 | 907 | 890 | 896 | -0.33% | 22,300 | 163億720万 | -1.32% | 91.66 | 0.86 |
| 03/14 | 913 | 918 | 892 | 899 | -3.64% | 37,000 | 163億6180万 | -0.99% | 91.96 | 0.86 |
| 03/13 | 934 | 940 | 927 | 933 | -0.74% | 19,900 | 169億8060万 | +2.75% | 95.44 | 0.89 |
| 03/12 | 948 | 950 | 937 | 940 | -2.39% | 24,800 | 171億800万 | +3.64% | 96.16 | 0.9 |
| 03/11 | 980 | 993 | 955 | 963 | -1.93% | 42,800 | 175億2660万 | +6.41% | 98.51 | 0.92 |
| 03/10 | 985 | 998 | 971 | 982 | +1.66% | 29,100 | 178億7240万 | +8.75% | 100.45 | 0.94 |
| 03/07 | 956 | 1,020 | 953 | 966 | +3.09% | 94,400 | 175億8120万 | +7.21% | 98.82 | 0.93 |
| 03/06 | 900 | 941 | 900 | 937 | +4.23% | 46,600 | 170億5340万 | +4.34% | 95.85 | 0.9 |
| 03/05 | 905 | 905 | 892 | 899 | +1.35% | 11,500 | 163億6180万 | +0.11% | 91.96 | 0.86 |
| 03/04 | 880 | 893 | 880 | 887 | -0.11% | 12,300 | 161億4340万 | -1.22% | 90.74 | 0.85 |
| 03/03 | 881 | 889 | 871 | 888 | -0.56% | 22,100 | 161億6160万 | -1.22% | 90.84 | 0.85 |
| 02/28 | 896 | 903 | 885 | 893 | -0.56% | 32,400 | 162億5260万 | -1% | 91.35 | 0.86 |
| 02/27 | 904 | 904 | 891 | 898 | -0.33% | 11,600 | 163億4360万 | -0.88% | 91.86 | 0.86 |
| 02/26 | 901 | 907 | 891 | 901 | +0.78% | 15,600 | 163億9820万 | -0.99% | 92.17 | 0.86 |
| 02/25 | 905 | 905 | 890 | 894 | +1.48% | 34,300 | 162億7080万 | -2.19% | 91.45 | 0.86 |
| 02/24 | 875 | 908 | 868 | 881 | +2.09% | 56,800 | 160億3420万 | -4.03% | 90.12 | 0.84 |
| 02/21 | 862 | 866 | 857 | 863 | -0.35% | 97,900 | 157億660万 | -6.5% | 88.28 | 0.83 |
| 02/20 | 886 | 886 | 861 | 866 | -2.48% | 61,500 | 157億6120万 | -6.78% | 88.59 | 0.83 |
| 02/19 | 897 | 899 | 885 | 888 | -1.55% | 23,200 | 161億6160万 | -4.93% | 90.84 | 0.85 |
| 02/18 | 884 | 908 | 878 | 902 | +1.92% | 16,800 | 164億1640万 | -3.74% | 92.27 | 0.86 |
| 02/17 | 890 | 900 | 875 | 885 | -0.56% | 13,400 | 161億700万 | -5.95% | 90.53 | 0.85 |
| 02/14 | 902 | 910 | 881 | 890 | -2.41% | 35,400 | 161億9800万 | -5.92% | 91.04 | 0.85 |
| 02/13 | 925 | 925 | 903 | 912 | -1.94% | 23,100 | 165億9840万 | -4.1% | 93.29 | 0.87 |
| 02/12 | 930 | 935 | 922 | 930 | +2.42% | 21,700 | 169億2600万 | -2.62% | 95.13 | 0.89 |
| 02/10 | 935 | 935 | 906 | 908 | +0.78% | 23,700 | 165億2560万 | -5.32% | 92.88 | 0.87 |
| 02/07 | 901 | 916 | 898 | 901 | +0.33% | 28,400 | 163億9820万 | -6.54% | 92.17 | 0.86 |
| 02/06 | 882 | 905 | 882 | 898 | +0.79% | 27,800 | 163億4360万 | -7.23% | 91.86 | 0.86 |
| 02/05 | 901 | 908 | 879 | 891 | 0% | 64,500 | 162億1620万 | -8.33% | 91.15 | 0.85 |
| 02/04 | 900 | 914 | 888 | 891 | -4.09% | 137,100 | 162億1620万 | -8.71% | 91.15 | 0.85 |
| 02/03 | 930 | 939 | 920 | 929 | +0.43% | 97,700 | 169億780万 | -5.2% | 95.03 | 0.89 |
| 01/31 | 901 | 925 | 898 | 925 | +3.24% | 29,600 | 168億3500万 | -5.9% | 94.62 | 0.89 |
| 01/30 | 911 | 914 | 896 | 896 | -3.97% | 29,900 | 163億720万 | -9.13% | 91.66 | 0.86 |
| 01/29 | 909 | 939 | 909 | 933 | +2.3% | 19,000 | 169億8060万 | -5.57% | 95.44 | 0.89 |
| 01/28 | 915 | 918 | 907 | 912 | 0% | 18,400 | 165億9840万 | -7.79% | 93.29 | 0.87 |
| 01/27 | 903 | 947 | 900 | 912 | -5.1% | 55,200 | 165億9840万 | -7.97% | 93.29 | 0.87 |
| 01/24 | 959 | 976 | 959 | 961 | -2.14% | 11,900 | 174億9020万 | -3.13% | 98.31 | 0.92 |
| 01/23 | 996 | 996 | 981 | 982 | -1.8% | 17,100 | 178億7240万 | -1.01% | 100.45 | 0.94 |
| 01/22 | 992 | 1,000 | 992 | 1,000 | +0.7% | 6,800 | 182億 | +0.91% | 102.3 | 0.96 |
| 01/21 | 1,001 | 1,006 | 993 | 993 | -1.78% | 12,500 | 180億7260万 | +0.3% | 101.58 | 0.95 |
| 01/20 | 1,012 | 1,015 | 996 | 1,011 | +0.9% | 17,400 | 184億20万 | +2.22% | 103.42 | 0.97 |
| 01/17 | 996 | 1,009 | 988 | 1,002 | +0.1% | 9,300 | 182億3640万 | +1.52% | 102.5 | 0.96 |
| 01/16 | 989 | 1,010 | 972 | 1,001 | +1.21% | 16,400 | 182億1820万 | +1.52% | 102.4 | 0.96 |
| 01/15 | 990 | 990 | 951 | 989 | +1.02% | 18,700 | 179億9980万 | +0.41% | 101.17 | 0.95 |
| 01/14 | 987 | 987 | 964 | 979 | -2% | 18,800 | 178億1780万 | -0.71% | 100.15 | 0.94 |
| 01/10 | 1,000 | 1,000 | 991 | 999 | -0.6% | 14,800 | 181億8180万 | +1.11% | 102.19 | 0.96 |
| 01/09 | 1,010 | 1,010 | 998 | 1,005 | -0.59% | 13,100 | 182億9100万 | +1.72% | 102.81 | 0.96 |
| 01/08 | 1,010 | 1,020 | 1,009 | 1,011 | -0.69% | 7,200 | 184億20万 | +2.22% | 103.42 | 0.97 |
| 01/07 | 1,029 | 1,029 | 1,006 | 1,018 | +0.2% | 10,600 | 185億2760万 | +2.93% | 104.14 | 0.98 |
| 01/06 | 1,040 | 1,040 | 1,001 | 1,016 | -1.74% | 17,200 | 184億9120万 | +2.73% | 103.93 | 0.97 |
| 2013 |
| 12/30 | 1,003 | 1,041 | 1,003 | 1,034 | +2.48% | 26,100 | 188億1880万 | +4.55% | 105.77 | 0.99 |
| 12/27 | 1,010 | 1,015 | 1,001 | 1,009 | -0.1% | 8,300 | 183億6380万 | +1.92% | 103.22 | 0.97 |
| 12/26 | 975 | 1,010 | 975 | 1,010 | +2.33% | 13,100 | 183億8200万 | +2.02% | 103.32 | 0.97 |
| 12/25 | 987 | 991 | 972 | 987 | +0.2% | 75,200 | 179億6340万 | -0.4% | 100.97 | 0.95 |
| 12/24 | 1,002 | 1,005 | 983 | 985 | -1.01% | 36,300 | 179億2700万 | -0.91% | 100.76 | 0.94 |
| 12/20 | 995 | 1,000 | 980 | 995 | -0.7% | 24,600 | 181億900万 | -0.3% | 101.78 | 0.95 |
| 12/19 | 990 | 1,025 | 989 | 1,002 | +4.27% | 66,200 | 182億3640万 | +0.1% | 102.5 | 0.96 |
| 12/18 | 958 | 961 | 940 | 961 | +1.37% | 20,200 | 174億9020万 | -4.19% | 98.31 | 0.92 |
| 12/17 | 956 | 964 | 948 | 948 | -0.63% | 35,700 | 172億5360万 | -5.67% | 96.98 | 0.91 |
| 12/16 | 954 | 955 | 942 | 954 | -0.31% | 28,400 | 173億6280万 | -5.26% | 97.59 | 0.91 |
| 12/13 | 955 | 961 | 954 | 957 | -0.52% | 13,400 | 174億1740万 | -4.87% | 97.9 | 0.92 |
| 12/12 | 959 | 962 | 951 | 962 | +0.63% | 15,000 | 175億840万 | -4.56% | 98.41 | 0.92 |
| 12/11 | 957 | 962 | 952 | 956 | -1.44% | 34,100 | 173億9920万 | -5.35% | 97.79 | 0.92 |
| 12/10 | 956 | 974 | 956 | 970 | +1.68% | 23,100 | 176億5400万 | -4.15% | 99.23 | 0.93 |
| 12/09 | 967 | 972 | 951 | 954 | -1.34% | 21,700 | 173億6280万 | -5.82% | 97.59 | 0.91 |
| 12/06 | 971 | 980 | 965 | 967 | -1.33% | 18,800 | 175億9940万 | -4.73% | 98.92 | 0.93 |
| 12/05 | 973 | 993 | 973 | 980 | -0.71% | 16,000 | 178億3600万 | -3.54% | 100.25 | 0.94 |
| 12/04 | 971 | 997 | 950 | 987 | -1.4% | 55,900 | 179億6340万 | -3.24% | 100.97 | 0.95 |
| 12/03 | 1,011 | 1,018 | 999 | 1,001 | -1.86% | 21,900 | 182億1820万 | -2.25% | 102.4 | 0.96 |
| 12/02 | 1,033 | 1,033 | 1,008 | 1,020 | +0.1% | 12,400 | 185億6400万 | -0.78% | 104.34 | 0.98 |
| 11/29 | 1,042 | 1,042 | 1,009 | 1,019 | -1.26% | 15,000 | 185億4580万 | -1.26% | 104.24 | 0.98 |
| 11/28 | 1,007 | 1,032 | 1,003 | 1,032 | +2.48% | 30,700 | 187億8240万 | -0.48% | 105.57 | 0.99 |
| 11/27 | 1,013 | 1,024 | 999 | 1,007 | -0.59% | 21,900 | 183億2740万 | -3.36% | 103.01 | 0.97 |
| 11/26 | 1,025 | 1,032 | 999 | 1,013 | -1.07% | 21,000 | 184億3660万 | -3.71% | 103.63 | 0.97 |
| 11/25 | 1,050 | 1,053 | 1,021 | 1,024 | -2.48% | 19,100 | 186億3680万 | -3.58% | 104.75 | 0.98 |
| 11/22 | 1,031 | 1,050 | 1,017 | 1,050 | +3.35% | 37,400 | 191億1000万 | -2.23% | 107.41 | 1.01 |
| 11/21 | 1,026 | 1,039 | 1,011 | 1,016 | -1.93% | 24,300 | 184億9120万 | -6.27% | 103.93 | 0.97 |
| 11/20 | 1,057 | 1,073 | 1,036 | 1,036 | -2.45% | 23,400 | 188億5520万 | -5.3% | 105.98 | 0.99 |
| 11/19 | 1,075 | 1,075 | 1,054 | 1,062 | -2.03% | 32,600 | 193億2840万 | -3.8% | 108.64 | 1.02 |
| 11/18 | 1,102 | 1,119 | 1,083 | 1,084 | +1.12% | 52,600 | 197億2880万 | -2.52% | 110.89 | 1.04 |
| 11/15 | 1,088 | 1,100 | 1,051 | 1,072 | +2.1% | 114,800 | 195億1040万 | -4.03% | 109.66 | 1.03 |
| 11/14 | 1,015 | 1,080 | 1,010 | 1,050 | +5.53% | 50,400 | 191億1000万 | -6.5% | 107.41 | 1.01 |
| 11/13 | 981 | 1,013 | 981 | 995 | 0% | 31,700 | 181億900万 | -11.71% | 101.78 | 0.95 |
| 11/12 | 935 | 1,005 | 933 | 995 | +5.07% | 53,100 | 181億900万 | -12.18% | 101.78 | 0.95 |
| 11/11 | 1,001 | 1,006 | 939 | 947 | -6.52% | 70,200 | 172億3540万 | -16.78% | 96.87 | 0.91 |
| 11/08 | 1,000 | 1,042 | 1,000 | 1,013 | +1.2% | 26,700 | 184億3660万 | -11.91% | 103.63 | 0.97 |
| 11/07 | 1,030 | 1,030 | 995 | 1,001 | -0.6% | 32,600 | 182億1820万 | -13.56% | 102.4 | 0.96 |
| 11/06 | 991 | 1,020 | 985 | 1,007 | +1.51% | 35,200 | 183億2740万 | -13.93% | 103.01 | 0.97 |
| 11/05 | 1,005 | 1,025 | 991 | 992 | -0.4% | 29,100 | 180億5440万 | -16.15% | 101.48 | 0.95 |
| 11/01 | 1,010 | 1,020 | 972 | 996 | -1.09% | 77,000 | 181億2720万 | -16.86% | 101.89 | 0.95 |
| 10/31 | 1,053 | 1,066 | 1,003 | 1,007 | -6.41% | 84,700 | 183億2740万 | -17.05% | 103.01 | 0.97 |
| 10/30 | 1,100 | 1,100 | 1,069 | 1,076 | -1.37% | 37,600 | 195億8320万 | -12.38% | 110.07 | 1.03 |
