株価チャート
2013/10/28～2014/03/31
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 | 747 | 747 | 740 | 741 | -0.8% | 1,500 | 26億91万 | -0.27% | 13.49 | 0.41 |
| 03/28 | 752 | 754 | 726 | 747 | +0.81% | 3,300 | 26億2197万 | +0.67% | 13.6 | 0.41 |
| 03/27 | 750 | 805 | 739 | 741 | -0.27% | 10,600 | 26億91万 | 0% | 13.49 | 0.41 |
| 03/26 | 757 | 799 | 738 | 743 | +1.09% | 5,900 | 26億793万 | +0.41% | 13.52 | 0.41 |
| 03/25 | 774 | 774 | 735 | 735 | -2% | 12,400 | 25億7985万 | -0.54% | 13.38 | 0.4 |
| 03/24 | 839 | 839 | 742 | 750 | -10.93% | 11,900 | 26億3250万 | +1.63% | 13.65 | 0.41 |
| 03/20 | 785 | 844 | 741 | 842 | +7.26% | 26,200 | 29億5542万 | +14.09% | 15.33 | 0.46 |
| 03/19 | 746 | 815 | 728 | 785 | +7.39% | 27,200 | 27億5535万 | +7.09% | 14.29 | 0.43 |
| 03/18 | 735 | 735 | 731 | 731 | +0.55% | 200 | 25億6581万 | +0.14% | 13.31 | 0.4 |
| 03/17 | 743 | 755 | 723 | 727 | -4.09% | 4,900 | 25億5177万 | -0.27% | 13.23 | 0.4 |
| 03/14 | 720 | 760 | 720 | 758 | +2.71% | 4,300 | 26億6058万 | +4.41% | 13.8 | 0.42 |
| 03/13 | 738 | 738 | 738 | 738 | +1.1% | 100 | 25億9038万 | +2.36% | 13.43 | 0.41 |
| 03/12 | 738 | 738 | 730 | 730 | -1.08% | 300 | 25億6230万 | +1.39% | 13.29 | 0.4 |
| 03/11 | 728 | 738 | 728 | 738 | +1.37% | 1,200 | 25億9038万 | +2.22% | 13.43 | 0.41 |
| 03/06 | 713 | 728 | 713 | 728 | 0% | 2,000 | 25億5528万 | +0.55% | 13.25 | 0.4 |
| 03/05 | 729 | 730 | 723 | 728 | -2.15% | 3,200 | 25億5528万 | +0.14% | 13.25 | 0.4 |
| 03/04 | 745 | 745 | 744 | 744 | +1.92% | 200 | 26億1144万 | +1.5% | 13.54 | 0.41 |
| 03/03 | 730 | 730 | 730 | 730 | 0% | 100 | 25億6230万 | -0.82% | 13.29 | 0.4 |
| 02/28 | 741 | 741 | 730 | 730 | -3.05% | 600 | 25億6230万 | -1.62% | 13.29 | 0.4 |
| 02/27 | 752 | 754 | 749 | 753 | +0.53% | 2,100 | 26億4303万 | +0.8% | 13.71 | 0.41 |
| 02/26 | 744 | 749 | 741 | 749 | +1.9% | 1,500 | 26億2899万 | -0.4% | 13.63 | 0.41 |
| 02/25 | 730 | 750 | 729 | 735 | +1.24% | 4,600 | 25億7985万 | -2.78% | 13.38 | 0.4 |
| 02/24 | 732 | 732 | 726 | 726 | -0.82% | 400 | 25億4826万 | -4.97% | 13.21 | 0.4 |
| 02/21 | 720 | 732 | 720 | 732 | +3.1% | 300 | 25億6932万 | -4.31% | 13.32 | 0.4 |
| 02/20 | 712 | 716 | 706 | 710 | -1.53% | 6,000 | 24億9210万 | -7.19% | 12.92 | 0.39 |
| 02/19 | 736 | 736 | 721 | 721 | -1.23% | 2,200 | 25億3071万 | -6% | 13.12 | 0.4 |
| 02/18 | 720 | 737 | 720 | 730 | +2.82% | 1,600 | 25億6230万 | -4.95% | 13.29 | 0.4 |
| 02/17 | 710 | 710 | 710 | 710 | -0.28% | 200 | 24億9210万 | -7.79% | 12.92 | 0.39 |
| 02/14 | 725 | 725 | 712 | 712 | -1.66% | 4,600 | 24億9912万 | -7.89% | 12.96 | 0.39 |
| 02/13 | 725 | 734 | 724 | 724 | -1.5% | 2,200 | 25億4124万 | -6.46% | 13.18 | 0.4 |
| 02/12 | 735 | 740 | 727 | 735 | +1.38% | 5,500 | 25億7985万 | -4.92% | 13.38 | 0.4 |
| 02/10 | 715 | 734 | 714 | 725 | +1.68% | 1,100 | 25億4475万 | -6.09% | 13.2 | 0.4 |
| 02/07 | 707 | 717 | 703 | 713 | +3.78% | 5,300 | 25億263万 | -7.52% | 12.98 | 0.39 |
| 02/06 | 652 | 699 | 652 | 687 | +5.37% | 6,600 | 24億1137万 | -10.66% | 12.5 | 0.38 |
| 02/05 | 657 | 679 | 630 | 652 | +2.35% | 8,400 | 22億8852万 | -15.21% | 11.87 | 0.36 |
| 02/04 | 656 | 661 | 637 | 637 | -11.89% | 15,500 | 22億3587万 | -17.17% | 11.59 | 0.35 |
| 02/03 | 762 | 762 | 718 | 723 | -6.71% | 7,800 | 25億3773万 | -6.1% | 13.16 | 0.4 |
| 01/31 | 784 | 795 | 772 | 775 | -0.9% | 8,500 | 27億2025万 | +1.04% | 14.11 | 0.43 |
| 01/30 | 800 | 800 | 780 | 782 | -4.05% | 15,500 | 27億4482万 | +2.62% | 14.23 | 0.43 |
| 01/29 | 890 | 895 | 783 | 815 | -7.39% | 116,800 | 28億6065万 | +7.8% | 14.83 | 0.45 |
| 01/28 | 838 | 880 | 838 | 880 | +7.06% | 24,200 | 30億8880万 | +17.33% | 16.02 | 0.48 |
| 01/27 | 861 | 861 | 822 | 822 | -5.08% | 5,200 | 28億8522万 | +11.08% | 14.96 | 0.45 |
| 01/24 | 867 | 869 | 830 | 866 | -0.46% | 3,500 | 30億3966万 | +18.14% | 15.76 | 0.48 |
| 01/23 | 878 | 896 | 861 | 870 | -0.8% | 5,000 | 30億5370万 | +20.33% | 15.84 | 0.48 |
| 01/22 | 858 | 877 | 840 | 877 | +3.3% | 6,400 | 30億7827万 | +23% | 15.96 | 0.48 |
| 01/21 | 909 | 909 | 840 | 849 | -7.21% | 15,100 | 29億7999万 | +20.6% | 15.45 | 0.47 |
| 01/20 | 766 | 916 | 766 | 915 | +19.45% | 65,500 | 32億1165万 | +31.65% | 16.65 | 0.5 |
| 01/17 | 761 | 766 | 745 | 766 | +4.79% | 3,100 | 26億8866万 | +11.82% | 13.94 | 0.42 |
| 01/16 | 750 | 750 | 731 | 731 | -2.01% | 300 | 25億6581万 | +7.34% | 13.31 | 0.4 |
| 01/15 | 767 | 767 | 745 | 746 | -2.48% | 6,100 | 26億1846万 | +10.19% | 13.58 | 0.41 |
| 01/14 | 793 | 793 | 763 | 765 | -1.67% | 2,700 | 26億8515万 | +13.5% | 13.92 | 0.42 |
| 01/10 | 772 | 800 | 764 | 778 | +1.17% | 4,000 | 27億3078万 | +16.12% | 14.16 | 0.43 |
| 01/09 | 749 | 775 | 739 | 769 | +4.34% | 6,000 | 26億9919万 | +15.64% | 14 | 0.42 |
| 01/08 | 731 | 737 | 731 | 737 | +2.93% | 1,300 | 25億8687万 | +11.67% | 13.41 | 0.41 |
| 01/07 | 716 | 724 | 716 | 716 | +0.14% | 1,700 | 25億1316万 | +9.15% | 13.03 | 0.39 |
| 01/06 | 700 | 715 | 689 | 715 | +4.69% | 4,600 | 25億965万 | +9.16% | 13.01 | 0.39 |
| 2013 |
| 12/30 | 688 | 690 | 683 | 683 | +1.49% | 1,200 | 23億9733万 | +4.59% | 12.43 | 0.38 |
| 12/27 | 697 | 704 | 666 | 673 | -2.04% | 5,900 | 23億6223万 | +3.22% | 12.25 | 0.37 |
| 12/26 | 670 | 700 | 670 | 687 | +5.37% | 8,300 | 24億1137万 | +5.69% | 12.5 | 0.38 |
| 12/25 | 663 | 670 | 652 | 652 | -0.31% | 10,200 | 22億8852万 | +0.46% | 11.87 | 0.36 |
| 12/24 | 648 | 654 | 648 | 654 | +0.93% | 12,000 | 22億9554万 | +0.77% | 11.9 | 0.36 |
| 12/20 | 640 | 649 | 640 | 648 | +0.15% | 300 | 22億7448万 | -0.31% | 11.79 | 0.36 |
| 12/19 | 647 | 647 | 647 | 647 | +0.62% | 100 | 22億7097万 | -0.77% | 11.78 | 0.36 |
| 12/18 | 645 | 645 | 643 | 643 | -1.08% | 300 | 22億5693万 | -1.68% | 11.7 | 0.35 |
| 12/17 | 655 | 655 | 637 | 650 | 0% | 1,400 | 22億8150万 | -0.76% | 11.83 | 0.36 |
| 12/16 | 662 | 668 | 650 | 650 | +1.25% | 7,400 | 22億8150万 | -1.22% | 11.83 | 0.36 |
| 12/13 | 620 | 642 | 620 | 642 | +3.55% | 1,900 | 22億5342万 | -2.43% | 11.69 | 0.35 |
| 12/12 | 622 | 622 | 620 | 620 | -0.16% | 400 | 21億7620万 | -5.49% | 11.28 | 0.34 |
| 12/11 | 630 | 635 | 620 | 621 | -2.97% | 8,000 | 21億7971万 | -5.19% | 11.3 | 0.34 |
| 12/10 | 645 | 645 | 638 | 640 | +0.79% | 18,500 | 22億4640万 | -1.99% | 11.65 | 0.35 |
| 12/09 | 645 | 645 | 625 | 635 | -2.16% | 7,100 | 22億2885万 | -2.31% | 11.56 | 0.35 |
| 12/06 | 647 | 650 | 647 | 649 | -1.96% | 700 | 22億7799万 | +0.31% | 11.81 | 0.36 |
| 12/05 | 655 | 663 | 651 | 662 | +1.85% | 1,100 | 23億2362万 | +2.8% | 12.05 | 0.36 |
| 12/04 | 645 | 655 | 645 | 650 | -0.46% | 400 | 22億8150万 | +1.4% | 11.83 | 0.36 |
| 12/03 | 655 | 655 | 653 | 653 | -2.83% | 500 | 22億9203万 | +2.51% | 11.89 | 0.36 |
| 12/02 | 670 | 672 | 669 | 672 | +3.38% | 1,300 | 23億5872万 | +6.33% | 12.23 | 0.37 |
| 11/29 | 645 | 651 | 645 | 650 | 0% | 2,700 | 22億8150万 | +3.67% | 11.83 | 0.36 |
| 11/28 | 646 | 664 | 646 | 650 | +0.62% | 2,300 | 22億8150万 | +4.5% | 11.83 | 0.36 |
| 11/27 | 697 | 698 | 645 | 646 | -5.97% | 9,000 | 22億6746万 | +4.7% | 11.76 | 0.36 |
| 11/26 | 678 | 699 | 673 | 687 | +2.54% | 4,500 | 24億1137万 | +12.07% | 12.5 | 0.38 |
| 11/25 | 668 | 685 | 659 | 670 | +5.02% | 4,200 | 23億5170万 | +10.56% | 12.19 | 0.37 |
| 11/22 | 645 | 645 | 635 | 638 | -1.09% | 1,900 | 22億3938万 | +6.16% | 11.61 | 0.35 |
| 11/21 | 645 | 664 | 645 | 645 | -0.31% | 1,600 | 22億6395万 | +8.04% | 11.74 | 0.35 |
| 11/20 | 651 | 667 | 647 | 647 | -1.67% | 3,400 | 22億7097万 | +9.11% | 11.78 | 0.36 |
| 11/19 | 681 | 701 | 654 | 658 | -3.38% | 9,100 | 23億958万 | +11.9% | 11.98 | 0.36 |
| 11/18 | 700 | 710 | 681 | 681 | -2.71% | 3,900 | 23億9031万 | +16.81% | 12.4 | 0.37 |
| 11/15 | 685 | 726 | 656 | 700 | +2.19% | 20,200 | 24億5700万 | +21.11% | 12.74 | 0.38 |
| 11/14 | 675 | 685 | 638 | 685 | +2.85% | 19,600 | 24億435万 | +20.18% | 12.47 | 0.38 |
| 11/13 | 727 | 727 | 634 | 666 | -10.24% | 34,100 | 23億3766万 | +18.09% | 12.12 | 0.37 |
| 11/12 | 651 | 743 | 650 | 742 | +14.33% | 52,700 | 26億442万 | +32.97% | 13.51 | 0.41 |
| 11/11 | 589 | 680 | 574 | 649 | +10.37% | 9,600 | 22億7799万 | +18.21% | 11.81 | 0.36 |
| 11/08 | 588 | 588 | 588 | 588 | +1.03% | 100 | 20億6388万 | +8.09% | 10.7 | 0.32 |
| 11/07 | 584 | 594 | 575 | 582 | 0% | 6,400 | 20億4282万 | +7.38% | 10.59 | 0.32 |
| 11/06 | 566 | 582 | 565 | 582 | +4.3% | 1,200 | 20億4282万 | +7.78% | 10.59 | 0.32 |
| 11/05 | 565 | 568 | 558 | 558 | -0.53% | 4,700 | 19億5858万 | +3.91% | 10.16 | 0.31 |
| 11/01 | 573 | 578 | 561 | 561 | -2.09% | 9,400 | 19億6911万 | +4.66% | 10.21 | 0.31 |
| 10/31 | 589 | 589 | 573 | 573 | -2.72% | 3,300 | 20億1123万 | +7.1% | 10.43 | 0.32 |
| 10/30 | 575 | 619 | 569 | 589 | +6.13% | 27,900 | 20億6739万 | +10.3% | 10.72 | 0.32 |
| 10/29 | 550 | 570 | 541 | 555 | +4.91% | 60,300 | 19億4805万 | +4.32% | 10.1 | 0.31 |
| 10/28 | 542 | 542 | 523 | 529 | -1.67% | 2,400 | 18億5679万 | -0.19% | 9.63 | 0.29 |
