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 | 983 | 1,005 | 981 | 995 | -0.8% | 5,800 | 41億9492万 | -6.13% | 8.02 | 0.68 |
| 03/28 | 993 | 1,003 | 993 | 1,003 | +1.01% | 1,000 | 42億2864万 | -6% | 8.08 | 0.69 |
| 03/27 | 983 | 1,008 | 970 | 993 | +1.22% | 4,200 | 41億8648万 | -7.46% | 8 | 0.68 |
| 03/26 | 980 | 1,010 | 979 | 981 | -1.01% | 7,700 | 41億3589万 | -9% | 7.9 | 0.67 |
| 03/25 | 1,005 | 1,005 | 991 | 991 | -0.9% | 1,200 | 41億7805万 | -8.66% | 7.98 | 0.68 |
| 03/24 | 990 | 1,020 | 986 | 1,000 | -0.89% | 5,600 | 42億1600万 | -8.34% | 8.06 | 0.68 |
| 03/20 | 1,028 | 1,028 | 997 | 1,009 | -2.51% | 2,200 | 42億5394万 | -7.94% | 8.13 | 0.69 |
| 03/19 | 1,053 | 1,054 | 1,035 | 1,035 | -2.36% | 1,000 | 43億6356万 | -5.99% | 8.34 | 0.71 |
| 03/18 | 1,001 | 1,060 | 999 | 1,060 | +4.74% | 10,300 | 44億6896万 | -4.16% | 8.54 | 0.72 |
| 03/17 | 1,008 | 1,122 | 1,000 | 1,012 | +0.4% | 8,500 | 42億6659万 | -8.58% | 8.15 | 0.69 |
| 03/14 | 1,007 | 1,009 | 1,000 | 1,008 | -0.3% | 1,000 | 42億4972万 | -9.03% | 8.12 | 0.69 |
| 03/13 | 1,003 | 1,018 | 998 | 1,011 | -2.13% | 5,300 | 42億6237万 | -8.84% | 8.15 | 0.69 |
| 03/12 | 1,035 | 1,035 | 1,033 | 1,033 | -0.19% | 1,300 | 43億5512万 | -6.68% | 8.32 | 0.71 |
| 03/11 | 1,030 | 1,040 | 1,030 | 1,035 | -1.43% | 4,000 | 43億6356万 | -6.17% | 8.34 | 0.71 |
| 03/10 | 1,025 | 1,050 | 1,025 | 1,050 | -1.59% | 5,200 | 44億2680万 | -5.15% | 8.46 | 0.72 |
| 03/07 | 1,070 | 1,077 | 1,037 | 1,067 | -3% | 2,500 | 44億9847万 | -3.87% | 8.6 | 0.73 |
| 03/06 | 1,090 | 1,130 | 1,060 | 1,100 | -1.79% | 3,100 | 46億3760万 | -1.26% | 8.86 | 0.75 |
| 03/05 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 600 | 47億2192万 | +0.18% | 9.02 | 0.77 |
| 03/04 | 1,115 | 1,139 | 1,111 | 1,120 | 0% | 900 | 47億2192万 | 0% | 9.02 | 0.77 |
| 03/03 | 1,140 | 1,140 | 1,110 | 1,120 | -1.06% | 1,400 | 47億2192万 | -0.09% | 9.02 | 0.77 |
| 02/28 | 1,131 | 1,132 | 1,131 | 1,132 | -2.41% | 1,200 | 47億7251万 | +0.8% | 9.12 | 0.77 |
| 02/27 | 1,160 | 1,167 | 1,160 | 1,160 | +3.11% | 400 | 48億9056万 | +3.29% | 9.35 | 0.79 |
| 02/26 | 1,170 | 1,176 | 1,125 | 1,125 | -3.43% | 2,500 | 47億4300万 | +0.09% | 9.06 | 0.77 |
| 02/25 | 1,167 | 1,170 | 1,160 | 1,165 | -0.17% | 2,200 | 49億1164万 | +3.65% | 9.39 | 0.8 |
| 02/24 | 1,170 | 1,180 | 1,167 | 1,167 | -0.26% | 1,100 | 49億2007万 | +3.73% | 9.4 | 0.8 |
| 02/21 | 1,170 | 1,175 | 1,145 | 1,170 | 0% | 1,900 | 49億3272万 | +4.19% | 9.43 | 0.8 |
| 02/20 | 1,150 | 1,174 | 1,150 | 1,170 | +4.37% | 3,100 | 49億3272万 | +4.09% | 9.43 | 0.8 |
| 02/19 | 1,148 | 1,148 | 1,121 | 1,121 | -2.35% | 1,200 | 47億2613万 | -0.09% | 9.03 | 0.77 |
| 02/18 | 1,145 | 1,160 | 1,128 | 1,148 | +0.35% | 3,400 | 48億3996万 | +2.23% | 9.25 | 0.78 |
| 02/17 | 1,105 | 1,148 | 1,100 | 1,144 | +2.14% | 800 | 48億2310万 | +1.78% | 9.22 | 0.78 |
| 02/14 | 1,150 | 1,160 | 1,067 | 1,120 | -1.84% | 4,400 | 47億2192万 | -0.27% | 9.02 | 0.77 |
| 02/13 | 1,170 | 1,182 | 1,141 | 1,141 | +0.09% | 5,100 | 48億1045万 | +1.97% | 9.19 | 0.78 |
| 02/12 | 1,093 | 1,140 | 1,084 | 1,140 | +5.17% | 16,400 | 48億624万 | +2.43% | 9.18 | 0.78 |
| 02/10 | 1,058 | 1,084 | 1,040 | 1,084 | +3.44% | 3,100 | 45億7014万 | -2.25% | 8.73 | 0.74 |
| 02/07 | 1,002 | 1,048 | 1,002 | 1,048 | +0.29% | 2,400 | 44億1836万 | -5.24% | 8.44 | 0.72 |
| 02/06 | 980 | 1,047 | 980 | 1,045 | +10.82% | 1,900 | 44億572万 | -5.34% | 8.42 | 0.71 |
| 02/05 | 980 | 980 | 943 | 943 | -0.74% | 8,100 | 39億7568万 | -14.35% | 7.6 | 0.64 |
| 02/04 | 1,085 | 1,085 | 900 | 950 | -15.18% | 22,000 | 40億520万 | -13.64% | 7.65 | 0.65 |
| 02/03 | 1,132 | 1,135 | 1,086 | 1,120 | -0.88% | 5,500 | 47億2192万 | +1.91% | 9.02 | 0.77 |
| 01/31 | 1,193 | 1,195 | 1,130 | 1,130 | -3.91% | 7,000 | 47億6408万 | +3.48% | 9.1 | 0.77 |
| 01/30 | 1,160 | 1,199 | 1,160 | 1,176 | -1.18% | 3,200 | 49億5801万 | +8.39% | 9.47 | 0.8 |
| 01/29 | 1,194 | 1,194 | 1,172 | 1,190 | +0.85% | 8,200 | 50億1704万 | +10.7% | 9.59 | 0.81 |
| 01/28 | 1,111 | 1,185 | 1,111 | 1,180 | +4.42% | 5,700 | 49億7488万 | +10.8% | 9.51 | 0.81 |
| 01/27 | 1,143 | 1,150 | 1,121 | 1,130 | -3.58% | 2,100 | 47億6408万 | +7.01% | 9.1 | 0.77 |
| 01/24 | 1,140 | 1,180 | 1,120 | 1,172 | +2.81% | 6,100 | 49億4115万 | +11.73% | 9.44 | 0.8 |
| 01/23 | 1,149 | 1,185 | 1,122 | 1,140 | -2.98% | 10,200 | 48億624万 | +9.51% | 9.18 | 0.78 |
| 01/22 | 1,130 | 1,175 | 1,130 | 1,175 | +3.07% | 800 | 49億5380万 | +13.53% | 9.47 | 0.8 |
| 01/21 | 1,136 | 1,146 | 1,130 | 1,140 | -2.48% | 2,300 | 48億624万 | +11% | 9.18 | 0.78 |
| 01/20 | 1,133 | 1,169 | 1,133 | 1,169 | +3.18% | 600 | 49億2850万 | +14.5% | 9.42 | 0.8 |
| 01/17 | 1,150 | 1,170 | 1,128 | 1,133 | -3.98% | 2,700 | 47億7672万 | +11.85% | 9.13 | 0.77 |
| 01/16 | 1,130 | 1,200 | 1,106 | 1,180 | +4.42% | 5,300 | 49億7488万 | +17.18% | 9.51 | 0.81 |
| 01/15 | 1,109 | 1,185 | 1,109 | 1,130 | -0.79% | 6,000 | 47億6408万 | +13.11% | 9.1 | 0.77 |
| 01/14 | 1,106 | 1,169 | 1,100 | 1,139 | -3.56% | 2,400 | 48億202万 | +14.59% | 9.18 | 0.78 |
| 01/10 | 1,120 | 1,195 | 1,100 | 1,181 | +4.61% | 15,000 | 49億7909万 | +19.41% | 9.51 | 0.81 |
| 01/09 | 1,002 | 1,150 | 1,002 | 1,129 | +12.67% | 26,300 | 47億5986万 | +14.85% | 9.1 | 0.77 |
| 01/08 | 1,020 | 1,025 | 1,001 | 1,002 | +0.1% | 1,500 | 42億2443万 | +2.35% | 8.07 | 0.68 |
| 01/07 | 1,020 | 1,020 | 1,001 | 1,001 | -2.82% | 1,000 | 42億2021万 | +2.14% | 8.06 | 0.68 |
| 01/06 | 1,015 | 1,030 | 1,010 | 1,030 | +0.98% | 3,100 | 43億4248万 | +5.21% | 8.3 | 0.7 |
| 2013 |
| 12/30 | 985 | 1,020 | 955 | 1,020 | +3.55% | 13,300 | 43億32万 | +4.29% | 8.22 | 0.7 |
| 12/27 | 972 | 985 | 970 | 985 | +1.76% | 1,000 | 41億5276万 | +0.82% | 7.94 | 0.67 |
| 12/26 | 930 | 968 | 930 | 968 | +4.09% | 1,900 | 40億8108万 | -1.12% | 7.8 | 0.66 |
| 12/25 | 935 | 940 | 927 | 930 | -0.53% | 3,000 | 39億2088万 | -5.3% | 7.49 | 0.64 |
| 12/24 | 940 | 940 | 930 | 935 | -0.53% | 10,500 | 39億4196万 | -4.98% | 7.53 | 0.64 |
| 12/20 | 940 | 944 | 940 | 940 | 0% | 6,100 | 39億6304万 | -4.67% | 7.57 | 0.64 |
| 12/19 | 943 | 945 | 933 | 940 | -0.32% | 1,100 | 39億6304万 | -4.86% | 7.57 | 0.64 |
| 12/18 | 935 | 943 | 930 | 943 | +0.96% | 3,600 | 39億7568万 | -4.84% | 7.6 | 0.64 |
| 12/17 | 940 | 945 | 934 | 934 | -2.2% | 3,000 | 39億3774万 | -5.94% | 7.52 | 0.64 |
| 12/16 | 965 | 965 | 927 | 955 | -0.52% | 9,000 | 40億2628万 | -4.12% | 7.69 | 0.65 |
| 12/13 | 960 | 985 | 954 | 960 | -1.34% | 9,800 | 40億4736万 | -3.81% | 7.73 | 0.66 |
| 12/12 | 971 | 975 | 962 | 973 | -0.61% | 11,300 | 41億216万 | -3.28% | 7.84 | 0.66 |
| 12/11 | 978 | 988 | 973 | 979 | -0.31% | 1,800 | 41億2746万 | -3.36% | 7.89 | 0.67 |
| 12/10 | 970 | 984 | 970 | 982 | +0.41% | 7,300 | 41億4011万 | -4.57% | 7.91 | 0.67 |
| 12/09 | 981 | 981 | 971 | 978 | -0.31% | 3,000 | 41億2324万 | -5.23% | 7.88 | 0.67 |
| 12/06 | 978 | 983 | 970 | 981 | -0.61% | 6,700 | 41億3589万 | -4.76% | 7.9 | 0.67 |
| 12/05 | 972 | 987 | 971 | 987 | +0.71% | 3,000 | 41億6119万 | -3.89% | 7.95 | 0.67 |
| 12/04 | 990 | 993 | 961 | 980 | -1.71% | 8,000 | 41億3168万 | -4.39% | 7.9 | 0.67 |
| 12/03 | 1,010 | 1,018 | 996 | 997 | -1.29% | 7,200 | 42億335万 | -2.45% | 8.03 | 0.68 |
| 12/02 | 1,015 | 1,020 | 1,005 | 1,010 | -1.85% | 11,400 | 42億5816万 | -0.88% | 8.14 | 0.69 |
| 11/29 | 1,036 | 1,036 | 1,010 | 1,029 | -0.48% | 3,700 | 43億3826万 | +1.38% | 8.29 | 0.7 |
| 11/28 | 1,021 | 1,036 | 996 | 1,034 | +1.08% | 13,000 | 43億5934万 | +2.27% | 8.33 | 0.71 |
| 11/27 | 1,009 | 1,040 | 997 | 1,023 | +2.92% | 5,100 | 43億1296万 | +1.69% | 8.24 | 0.7 |
| 11/26 | 1,000 | 1,000 | 992 | 994 | -0.2% | 1,800 | 41億9070万 | -0.8% | 8.01 | 0.68 |
| 11/25 | 999 | 1,004 | 996 | 996 | -0.2% | 3,000 | 41億9913万 | -0.3% | 8.02 | 0.68 |
| 11/22 | 1,019 | 1,037 | 991 | 998 | -2.25% | 15,500 | 42億756万 | +0.2% | 8.04 | 0.68 |
| 11/21 | 1,050 | 1,050 | 1,010 | 1,021 | -1.92% | 9,700 | 43億453万 | +2.92% | 8.23 | 0.7 |
| 11/20 | 1,010 | 1,065 | 1,003 | 1,041 | +4.1% | 15,900 | 43億8885万 | +5.47% | 8.39 | 0.71 |
| 11/19 | 999 | 1,010 | 988 | 1,000 | +1.63% | 10,900 | 42億1600万 | +1.83% | 8.06 | 0.68 |
| 11/18 | 1,000 | 1,001 | 971 | 984 | -0.81% | 11,200 | 41億4854万 | +0.61% | 7.93 | 0.67 |
| 11/15 | 1,001 | 1,002 | 990 | 992 | -0.3% | 6,300 | 41億8227万 | +1.74% | 7.99 | 0.68 |
| 11/14 | 1,009 | 1,025 | 967 | 995 | -1.49% | 9,500 | 41億9492万 | +2.47% | 8.02 | 0.68 |
| 11/13 | 1,049 | 1,060 | 991 | 1,010 | 0% | 22,600 | 42億5816万 | +4.45% | 8.14 | 0.69 |
| 11/12 | 1,000 | 1,068 | 980 | 1,010 | +1% | 34,900 | 42億5816万 | +4.88% | 8.14 | 0.69 |
| 11/11 | 1,071 | 1,072 | 981 | 1,000 | -13.04% | 49,300 | 42億1600万 | +4.28% | 8.06 | 0.68 |
| 11/08 | 1,144 | 1,160 | 1,067 | 1,150 | -0.86% | 46,000 | 48億4840万 | +20.42% | 9.26 | 0.79 |
| 11/07 | 1,160 | 1,293 | 1,114 | 1,160 | -15.33% | 165,200 | 48億9056万 | +22.62% | 9.35 | 0.79 |
| 11/06 | 1,340 | 1,370 | 1,053 | 1,370 | +28.04% | 318,200 | 57億7592万 | +46.37% | 11.04 | 0.94 |
| 11/05 | 910 | 1,070 | 910 | 1,070 | +16.3% | 23,100 | 45億1112万 | +16.43% | 8.62 | 0.73 |
| 11/01 | 914 | 920 | 900 | 920 | +0.55% | 11,500 | 38億7872万 | +0.88% | 7.41 | 0.63 |
| 10/31 | 919 | 919 | 915 | 915 | -0.33% | 1,200 | 38億5764万 | +0.55% | 7.37 | 0.63 |
| 10/30 | 915 | 920 | 915 | 918 | -0.54% | 900 | 38億7028万 | +1.1% | 7.4 | 0.63 |
