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 | 998 | 1,006 | 998 | 1,005 | +0.7% | 4,800 | 86億4190万 | +0.5% | 7.85 | 0.76 |
| 03/28 | 986 | 1,002 | 986 | 998 | +0.6% | 700 | 85億8171万 | -0.2% | 7.8 | 0.76 |
| 03/27 | 1,012 | 1,012 | 990 | 992 | -0.2% | 4,300 | 85億3012万 | -0.9% | 7.75 | 0.75 |
| 03/26 | 990 | 994 | 985 | 994 | +0.91% | 3,000 | 85億4731万 | -0.8% | 7.77 | 0.75 |
| 03/25 | 980 | 993 | 979 | 985 | +0.51% | 4,600 | 84億6992万 | -1.79% | 7.7 | 0.75 |
| 03/24 | 977 | 985 | 973 | 980 | +1.87% | 4,500 | 84億2693万 | -2.39% | 7.66 | 0.74 |
| 03/20 | 986 | 995 | 950 | 962 | -2.93% | 6,700 | 82億7215万 | -4.28% | 7.52 | 0.73 |
| 03/19 | 996 | 997 | 991 | 991 | -1% | 4,800 | 85億2152万 | -1.49% | 7.74 | 0.75 |
| 03/18 | 987 | 1,002 | 987 | 1,001 | +0.6% | 2,200 | 86億751万 | -0.6% | 7.82 | 0.76 |
| 03/17 | 1,003 | 1,003 | 995 | 995 | -0.8% | 1,900 | 85億5591万 | -1.19% | 7.77 | 0.75 |
| 03/14 | 1,004 | 1,004 | 988 | 1,003 | -0.1% | 7,500 | 86億2470万 | -0.4% | 7.84 | 0.76 |
| 03/13 | 997 | 1,004 | 995 | 1,004 | +0.2% | 2,400 | 86億3330万 | -0.2% | 7.84 | 0.76 |
| 03/12 | 1,000 | 1,005 | 995 | 1,002 | +0.1% | 3,100 | 86億1610万 | -0.2% | 7.83 | 0.76 |
| 03/11 | 1,009 | 1,011 | 1,001 | 1,001 | -0.4% | 7,200 | 86億751万 | -0.1% | 7.82 | 0.76 |
| 03/10 | 1,009 | 1,009 | 1,001 | 1,005 | -0.1% | 3,100 | 86億4190万 | +0.2% | 7.85 | 0.76 |
| 03/07 | 1,001 | 1,008 | 1,001 | 1,006 | +0.8% | 4,200 | 86億5050万 | +0.3% | 7.86 | 0.76 |
| 03/06 | 1,000 | 1,006 | 995 | 998 | 0% | 7,000 | 85億8171万 | -0.5% | 7.8 | 0.76 |
| 03/05 | 1,002 | 1,032 | 995 | 998 | +0.3% | 5,800 | 85億8171万 | -0.6% | 7.8 | 0.76 |
| 03/04 | 993 | 1,003 | 992 | 995 | -0.7% | 4,000 | 85億5591万 | -1% | 7.77 | 0.75 |
| 03/03 | 1,006 | 1,006 | 992 | 1,002 | -0.79% | 11,100 | 86億1610万 | -0.3% | 7.83 | 0.76 |
| 02/28 | 1,003 | 1,020 | 1,003 | 1,010 | +0.2% | 2,900 | 86億8490万 | +0.2% | 7.89 | 0.77 |
| 02/27 | 1,006 | 1,014 | 1,006 | 1,008 | -0.69% | 5,600 | 86億6770万 | -0.1% | 7.88 | 0.76 |
| 02/26 | 1,024 | 1,024 | 1,015 | 1,015 | -0.88% | 4,700 | 87億2789万 | +0.3% | 7.93 | 0.77 |
| 02/25 | 1,019 | 1,028 | 1,019 | 1,024 | +0.79% | 5,000 | 88億528万 | +0.99% | 8 | 0.78 |
| 02/24 | 1,029 | 1,039 | 1,016 | 1,016 | -0.49% | 11,700 | 87億3649万 | 0% | 7.94 | 0.77 |
| 02/21 | 1,004 | 1,021 | 1,001 | 1,021 | +0.99% | 5,100 | 87億7948万 | +0.39% | 7.98 | 0.77 |
| 02/20 | 1,027 | 1,027 | 1,001 | 1,011 | -0.49% | 7,200 | 86億9350万 | -0.79% | 7.9 | 0.77 |
| 02/19 | 1,016 | 1,023 | 1,015 | 1,016 | 0% | 3,500 | 87億3649万 | -0.49% | 7.94 | 0.77 |
| 02/18 | 1,016 | 1,019 | 1,016 | 1,016 | +0.59% | 3,900 | 87億3649万 | -0.59% | 7.94 | 0.77 |
| 02/17 | 1,001 | 1,011 | 990 | 1,010 | -0.1% | 6,800 | 86億8490万 | -1.37% | 7.89 | 0.77 |
| 02/14 | 1,003 | 1,045 | 986 | 1,011 | +1.2% | 25,200 | 86億9350万 | -1.46% | 7.9 | 0.77 |
| 02/13 | 1,016 | 1,019 | 995 | 999 | -1.67% | 10,200 | 85億9031万 | -2.92% | 7.81 | 0.76 |
| 02/12 | 1,001 | 1,025 | 999 | 1,016 | +2.01% | 7,300 | 87億3649万 | -1.45% | 7.94 | 0.77 |
| 02/10 | 995 | 996 | 981 | 996 | +1.63% | 2,800 | 85億6451万 | -3.49% | 7.78 | 0.76 |
| 02/07 | 1,001 | 1,002 | 980 | 980 | 0% | 7,100 | 84億2693万 | -5.04% | 7.66 | 0.74 |
| 02/06 | 960 | 996 | 960 | 980 | +2.08% | 7,100 | 84億2693万 | -5.13% | 7.66 | 0.74 |
| 02/05 | 970 | 976 | 945 | 960 | 0% | 12,400 | 82億5495万 | -7.07% | 7.5 | 0.73 |
| 02/04 | 978 | 983 | 935 | 960 | -4.95% | 24,600 | 82億5495万 | -7.07% | 7.5 | 0.73 |
| 02/03 | 1,006 | 1,010 | 1,000 | 1,010 | +0.3% | 15,700 | 86億8490万 | -2.32% | 7.89 | 0.77 |
| 01/31 | 1,009 | 1,011 | 1,000 | 1,007 | 0% | 8,600 | 86億5910万 | -2.52% | 7.87 | 0.76 |
| 01/30 | 1,011 | 1,012 | 1,003 | 1,007 | -2.33% | 9,700 | 86億5910万 | -2.52% | 7.87 | 0.76 |
| 01/29 | 1,040 | 1,049 | 1,018 | 1,031 | +1.28% | 4,900 | 88億6547万 | -0.19% | 8.06 | 0.78 |
| 01/28 | 1,010 | 1,021 | 1,007 | 1,018 | +0.79% | 16,100 | 87億5369万 | -1.36% | 7.95 | 0.77 |
| 01/27 | 1,021 | 1,030 | 1,009 | 1,010 | -4.72% | 21,100 | 86億8490万 | -2.04% | 7.89 | 0.77 |
| 01/24 | 1,054 | 1,060 | 1,041 | 1,060 | +0.57% | 11,000 | 91億1484万 | +2.81% | 8.28 | 0.8 |
| 01/23 | 1,065 | 1,070 | 1,054 | 1,054 | -0.75% | 4,600 | 90億6325万 | +2.43% | 8.24 | 0.8 |
| 01/22 | 1,080 | 1,080 | 1,058 | 1,062 | -1.67% | 5,800 | 91億3204万 | +3.31% | 8.3 | 0.81 |
| 01/21 | 1,063 | 1,084 | 1,062 | 1,080 | +1.69% | 12,100 | 92億8682万 | +5.37% | 8.44 | 0.82 |
| 01/20 | 1,060 | 1,070 | 1,059 | 1,062 | +0.19% | 6,400 | 91億3204万 | +3.91% | 8.3 | 0.81 |
| 01/17 | 1,051 | 1,060 | 1,051 | 1,060 | +0.28% | 6,400 | 91億1484万 | +3.92% | 8.28 | 0.8 |
| 01/16 | 1,066 | 1,066 | 1,053 | 1,057 | +0.57% | 4,100 | 90億8904万 | +3.83% | 8.26 | 0.8 |
| 01/15 | 1,049 | 1,062 | 1,048 | 1,051 | +0.38% | 3,300 | 90億3745万 | +3.34% | 8.21 | 0.8 |
| 01/14 | 1,036 | 1,055 | 1,031 | 1,047 | -1.78% | 5,700 | 90億306万 | +3.15% | 8.18 | 0.79 |
| 01/10 | 1,067 | 1,067 | 1,002 | 1,066 | -0.19% | 10,400 | 91億6644万 | +5.13% | 8.33 | 0.81 |
| 01/09 | 1,060 | 1,072 | 1,055 | 1,068 | -0.93% | 6,300 | 91億8363万 | +5.53% | 8.34 | 0.81 |
| 01/08 | 1,051 | 1,087 | 1,051 | 1,078 | +2.57% | 11,100 | 92億6962万 | +6.73% | 8.42 | 0.82 |
| 01/07 | 1,051 | 1,077 | 1,039 | 1,051 | +0.86% | 8,500 | 90億3745万 | +4.37% | 8.21 | 0.8 |
| 01/06 | 1,009 | 1,050 | 1,009 | 1,042 | +3.37% | 13,300 | 89億6006万 | +3.58% | 8.14 | 0.79 |
| 2013 |
| 12/30 | 998 | 1,010 | 995 | 1,008 | +1.31% | 17,500 | 86億6770万 | +0.3% | 7.88 | 0.76 |
| 12/27 | 1,000 | 1,008 | 983 | 995 | +0.2% | 13,300 | 85億5591万 | -1% | 7.77 | 0.75 |
| 12/26 | 984 | 995 | 970 | 993 | +3.44% | 14,300 | 85億3871万 | -1.29% | 7.76 | 0.75 |
| 12/25 | 950 | 970 | 948 | 960 | -0.93% | 56,600 | 82億5495万 | -4.76% | 7.5 | 0.73 |
| 12/24 | 996 | 996 | 965 | 969 | -2.91% | 36,100 | 83億3234万 | -4.25% | 7.57 | 0.73 |
| 12/20 | 997 | 1,002 | 996 | 998 | -0.3% | 9,400 | 85億8171万 | -1.67% | 7.8 | 0.76 |
| 12/19 | 1,003 | 1,003 | 996 | 1,001 | -0.1% | 16,900 | 86億751万 | -1.48% | 7.82 | 0.76 |
| 12/18 | 1,004 | 1,007 | 998 | 1,002 | 0% | 12,100 | 86億1610万 | -1.47% | 7.83 | 0.76 |
| 12/17 | 1,006 | 1,007 | 1,002 | 1,002 | -0.89% | 6,400 | 86億1610万 | -1.47% | 7.83 | 0.76 |
| 12/16 | 1,017 | 1,022 | 1,004 | 1,011 | +0.1% | 11,500 | 86億9350万 | -0.59% | 7.9 | 0.77 |
| 12/13 | 1,006 | 1,016 | 1,000 | 1,010 | +0.5% | 12,800 | 86億8490万 | -0.69% | 7.89 | 0.77 |
| 12/12 | 1,010 | 1,015 | 1,005 | 1,005 | -0.69% | 8,400 | 86億4190万 | -1.37% | 7.85 | 0.76 |
| 12/11 | 1,004 | 1,012 | 1,002 | 1,012 | +0.6% | 7,500 | 87億209万 | -0.78% | 7.91 | 0.77 |
| 12/10 | 1,002 | 1,010 | 1,002 | 1,006 | +0.4% | 10,900 | 86億5050万 | -1.66% | 7.86 | 0.76 |
| 12/09 | 1,010 | 1,012 | 1,001 | 1,002 | -0.6% | 9,100 | 86億1610万 | -2.05% | 7.83 | 0.76 |
| 12/06 | 1,000 | 1,020 | 1,000 | 1,008 | -0.2% | 18,400 | 86億6770万 | -1.56% | 7.88 | 0.76 |
| 12/05 | 1,011 | 1,021 | 1,000 | 1,010 | -1.27% | 12,900 | 86億8490万 | -1.46% | 7.89 | 0.77 |
| 12/04 | 1,005 | 1,023 | 1,004 | 1,023 | +0.89% | 8,400 | 87億9668万 | -0.49% | 7.99 | 0.78 |
| 12/03 | 1,020 | 1,020 | 1,010 | 1,014 | -0.59% | 5,900 | 87億1929万 | -1.65% | 7.92 | 0.77 |
| 12/02 | 1,015 | 1,029 | 1,012 | 1,020 | +0.79% | 5,900 | 87億7089万 | -1.26% | 7.97 | 0.77 |
| 11/29 | 1,010 | 1,012 | 1,005 | 1,012 | +0.2% | 5,600 | 87億209万 | -2.32% | 7.91 | 0.77 |
| 11/28 | 1,016 | 1,016 | 1,002 | 1,010 | -0.2% | 5,200 | 86億8490万 | -2.7% | 7.89 | 0.77 |
| 11/27 | 1,021 | 1,021 | 1,003 | 1,012 | -0.88% | 5,900 | 87億209万 | -2.69% | 7.91 | 0.77 |
| 11/26 | 1,013 | 1,041 | 1,010 | 1,021 | +0.1% | 11,800 | 87億7948万 | -2.02% | 7.98 | 0.77 |
| 11/25 | 1,015 | 1,025 | 1,014 | 1,020 | +0.49% | 5,800 | 87億7089万 | -2.39% | 7.97 | 0.77 |
| 11/22 | 1,015 | 1,021 | 1,014 | 1,015 | -0.49% | 19,400 | 87億2789万 | -2.96% | 7.93 | 0.77 |
| 11/21 | 1,030 | 1,039 | 1,020 | 1,020 | -2.02% | 6,800 | 87億7089万 | -2.67% | 7.97 | 0.77 |
| 11/20 | 1,031 | 1,041 | 1,031 | 1,041 | -0.86% | 5,000 | 89億5146万 | -0.76% | 8.13 | 0.79 |
| 11/19 | 1,045 | 1,050 | 1,045 | 1,050 | +0.1% | 3,400 | 90億2885万 | +0.1% | 8.2 | 0.8 |
| 11/18 | 1,049 | 1,050 | 1,035 | 1,049 | +1.84% | 15,000 | 90億2025万 | -0.1% | 8.2 | 0.8 |
| 11/15 | 1,012 | 1,030 | 1,004 | 1,030 | +1.58% | 16,700 | 88億5687万 | -1.81% | 8.05 | 0.78 |
| 11/14 | 1,005 | 1,018 | 1,000 | 1,014 | -0.59% | 101,800 | 87億1929万 | -3.43% | 7.92 | 0.77 |
| 11/13 | 998 | 1,020 | 990 | 1,020 | +2.2% | 23,700 | 87億7089万 | -3.04% | 7.97 | 0.77 |
| 11/12 | 999 | 1,006 | 995 | 998 | -1.19% | 10,200 | 85億8171万 | -5.4% | 7.8 | 0.76 |
| 11/11 | 1,043 | 1,043 | 999 | 1,010 | -3.16% | 16,500 | 86億8490万 | -4.63% | 7.89 | 0.77 |
| 11/08 | 1,045 | 1,050 | 1,030 | 1,043 | -0.67% | 2,100 | 89億6866万 | -1.88% | 8.15 | 0.79 |
| 11/07 | 1,072 | 1,072 | 1,040 | 1,050 | -1.78% | 4,200 | 90億2885万 | -1.41% | 8.2 | 0.8 |
| 11/06 | 1,028 | 1,069 | 1,028 | 1,069 | +4.8% | 11,200 | 91億9223万 | +0.09% | 8.35 | 0.81 |
| 11/05 | 1,020 | 1,056 | 1,016 | 1,020 | -0.29% | 19,100 | 87億7089万 | -4.76% | 7.97 | 0.77 |
| 11/01 | 1,035 | 1,036 | 1,021 | 1,023 | -1.82% | 22,800 | 87億9668万 | -4.93% | 7.99 | 0.78 |
| 10/31 | 1,068 | 1,080 | 1,038 | 1,042 | -2.8% | 14,800 | 89億6006万 | -3.52% | 8.14 | 0.79 |
| 10/30 | 1,101 | 1,101 | 1,070 | 1,072 | -1.65% | 7,000 | 92億1803万 | -1.11% | 8.38 | 0.81 |
