株価チャート
2013/10/29～2014/03/31
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 | 862 | 862 | 862 | 862 | +0.58% | 300 | 86億2862万 | -1.37% | 5.01 | 0.49 |
| 03/28 | 856 | 857 | 856 | 857 | -0.7% | 400 | 85億7857万 | -1.95% | 4.98 | 0.49 |
| 03/26 | 885 | 885 | 863 | 863 | -0.8% | 2,900 | 86億3863万 | -1.48% | 5.02 | 0.49 |
| 03/25 | 880 | 880 | 863 | 870 | +1.64% | 2,300 | 87億870万 | -0.91% | 5.06 | 0.5 |
| 03/24 | 850 | 863 | 850 | 856 | +1.3% | 2,000 | 85億6856万 | -2.73% | 4.97 | 0.49 |
| 03/20 | 852 | 852 | 845 | 845 | -1.63% | 1,600 | 84億5845万 | -4.2% | 4.91 | 0.48 |
| 03/19 | 856 | 863 | 856 | 859 | +0.47% | 4,100 | 85億9859万 | -3.27% | 4.99 | 0.49 |
| 03/18 | 877 | 877 | 850 | 855 | -1.27% | 6,700 | 85億5855万 | -4.15% | 4.97 | 0.49 |
| 03/17 | 874 | 874 | 844 | 866 | -0.92% | 1,500 | 86億6866万 | -3.35% | 5.03 | 0.49 |
| 03/14 | 854 | 876 | 853 | 874 | +1.75% | 2,700 | 87億4874万 | -2.46% | 5.08 | 0.5 |
| 03/13 | 861 | 861 | 858 | 859 | -0.46% | 1,900 | 85億9859万 | -4.02% | 4.99 | 0.49 |
| 03/12 | 873 | 873 | 863 | 863 | -0.92% | 3,500 | 86億3863万 | -3.36% | 5.02 | 0.49 |
| 03/11 | 873 | 882 | 871 | 871 | -0.23% | 2,200 | 87億1871万 | -2.46% | 5.06 | 0.5 |
| 03/10 | 882 | 883 | 872 | 873 | -1.02% | 5,900 | 87億3873万 | -2.35% | 5.07 | 0.5 |
| 03/07 | 879 | 885 | 879 | 882 | +0.8% | 2,500 | 88億2882万 | -1.78% | 5.13 | 0.5 |
| 03/06 | 873 | 877 | 867 | 875 | -0.46% | 5,000 | 87億5875万 | -2.99% | 5.09 | 0.5 |
| 03/05 | 890 | 895 | 870 | 879 | -0.45% | 5,900 | 87億9879万 | -3.19% | 5.11 | 0.5 |
| 03/04 | 909 | 909 | 865 | 883 | -1.78% | 6,300 | 88億3883万 | -3.29% | 5.13 | 0.5 |
| 03/03 | 904 | 904 | 899 | 899 | +1.12% | 400 | 89億9899万 | -1.96% | 5.22 | 0.51 |
| 02/28 | 885 | 891 | 885 | 889 | -1.22% | 1,500 | 88億9889万 | -3.47% | 5.17 | 0.51 |
| 02/27 | 900 | 901 | 887 | 900 | +1.47% | 5,900 | 90億900万 | -2.91% | 5.23 | 0.51 |
| 02/26 | 918 | 918 | 885 | 887 | -0.89% | 5,200 | 88億7887万 | -4.83% | 5.16 | 0.51 |
| 02/25 | 890 | 896 | 890 | 895 | +0.79% | 4,000 | 89億5895万 | -4.48% | 5.2 | 0.51 |
| 02/24 | 888 | 899 | 888 | 888 | -0.56% | 1,200 | 88億8888万 | -5.73% | 5.16 | 0.51 |
| 02/21 | 883 | 898 | 883 | 893 | +1.59% | 5,900 | 89億3893万 | -5.7% | 5.19 | 0.51 |
| 02/20 | 903 | 906 | 879 | 879 | -3.09% | 4,700 | 87億9879万 | -7.57% | 5.11 | 0.5 |
| 02/19 | 914 | 914 | 907 | 907 | -0.55% | 1,100 | 90億7907万 | -5.32% | 5.27 | 0.52 |
| 02/18 | 909 | 912 | 903 | 912 | +1.11% | 6,200 | 91億2912万 | -5.3% | 5.3 | 0.52 |
| 02/17 | 925 | 925 | 902 | 902 | -0.88% | 5,800 | 90億2902万 | -6.82% | 5.24 | 0.51 |
| 02/14 | 978 | 980 | 903 | 910 | -8.36% | 30,500 | 91億910万 | -6.38% | 5.29 | 0.52 |
| 02/13 | 972 | 993 | 972 | 993 | +2.58% | 21,200 | 99億3993万 | +1.64% | 5.77 | 0.57 |
| 02/12 | 974 | 974 | 930 | 968 | +0.94% | 12,200 | 96億8968万 | -1.12% | 5.63 | 0.55 |
| 02/10 | 885 | 965 | 885 | 959 | +11.77% | 16,800 | 95億9959万 | -2.04% | 5.57 | 0.55 |
| 02/07 | 867 | 868 | 848 | 858 | +1.18% | 10,300 | 85億8858万 | -12.45% | 4.99 | 0.49 |
| 02/06 | 815 | 874 | 815 | 848 | +4.05% | 1,600 | 84億8848万 | -13.82% | 4.93 | 0.48 |
| 02/05 | 851 | 858 | 786 | 815 | -4.23% | 10,000 | 81億5815万 | -17.59% | 4.74 | 0.46 |
| 02/04 | 837 | 879 | 762 | 851 | -6.69% | 21,600 | 85億1851万 | -14.3% | 4.95 | 0.48 |
| 02/03 | 950 | 960 | 901 | 912 | -5.79% | 10,100 | 91億2912万 | -8.43% | 5.3 | 0.52 |
| 01/31 | 999 | 1,000 | 960 | 968 | -2.22% | 8,700 | 96億8968万 | -2.81% | 5.63 | 0.55 |
| 01/30 | 996 | 996 | 980 | 990 | -3.41% | 2,200 | 99億990万 | -0.3% | 5.75 | 0.56 |
| 01/29 | 981 | 1,030 | 981 | 1,025 | +4.06% | 7,300 | 102億6025万 | +3.54% | 5.96 | 0.58 |
| 01/28 | 965 | 987 | 965 | 985 | +0.51% | 2,700 | 98億5985万 | -0.1% | 5.72 | 0.56 |
| 01/27 | 991 | 991 | 961 | 980 | -3.83% | 8,400 | 98億980万 | -0.31% | 5.7 | 0.56 |
| 01/24 | 1,025 | 1,042 | 1,018 | 1,019 | -0.78% | 8,000 | 102億19万 | +3.87% | 5.92 | 0.58 |
| 01/23 | 1,021 | 1,027 | 1,021 | 1,027 | +0.59% | 2,600 | 102億8027万 | +5.12% | 5.97 | 0.58 |
| 01/22 | 1,034 | 1,040 | 1,016 | 1,021 | -0.87% | 6,900 | 102億2021万 | +4.93% | 5.93 | 0.58 |
| 01/21 | 1,022 | 1,035 | 1,016 | 1,030 | +1.58% | 6,600 | 103億1030万 | +6.19% | 5.99 | 0.59 |
| 01/20 | 1,000 | 1,015 | 998 | 1,014 | +1.1% | 9,800 | 101億5014万 | +4.97% | 5.89 | 0.58 |
| 01/17 | 1,004 | 1,026 | 999 | 1,003 | -0.1% | 9,300 | 100億4003万 | +4.15% | 5.83 | 0.57 |
| 01/16 | 1,060 | 1,060 | 984 | 1,004 | -3.55% | 22,000 | 100億5004万 | +4.58% | 5.84 | 0.57 |
| 01/15 | 1,067 | 1,068 | 1,038 | 1,041 | -0.76% | 3,800 | 104億2041万 | +9.01% | 6.05 | 0.59 |
| 01/14 | 1,038 | 1,049 | 1,028 | 1,049 | +1.35% | 9,200 | 105億49万 | +10.65% | 6.1 | 0.6 |
| 01/10 | 1,005 | 1,043 | 1,005 | 1,035 | +2.99% | 5,100 | 103億6035万 | +9.99% | 6.02 | 0.59 |
| 01/09 | 1,021 | 1,022 | 1,000 | 1,005 | -1.47% | 11,200 | 100億6005万 | +7.72% | 5.84 | 0.57 |
| 01/08 | 1,065 | 1,090 | 1,020 | 1,020 | -2.86% | 19,300 | 102億1020万 | +10.15% | 5.93 | 0.58 |
| 01/07 | 984 | 1,055 | 984 | 1,050 | +7.58% | 35,900 | 105億1050万 | +14.25% | 6.1 | 0.6 |
| 01/06 | 965 | 979 | 957 | 976 | +0.62% | 10,900 | 97億6976万 | +7.14% | 5.67 | 0.56 |
| 2013 |
| 12/30 | 956 | 971 | 945 | 970 | +0.94% | 5,700 | 97億970万 | +7.06% | 5.64 | 0.55 |
| 12/27 | 983 | 983 | 957 | 961 | -0.72% | 8,200 | 96億1961万 | +6.78% | 5.59 | 0.55 |
| 12/26 | 949 | 990 | 940 | 968 | +4.09% | 16,900 | 96億8968万 | +8.28% | 5.63 | 0.55 |
| 12/25 | 919 | 931 | 919 | 930 | +1.2% | 11,100 | 93億930万 | +4.73% | 5.41 | 0.53 |
| 12/24 | 930 | 940 | 912 | 919 | +0.77% | 39,300 | 91億9919万 | +4.08% | 5.34 | 0.52 |
| 12/20 | 902 | 928 | 902 | 912 | +1.67% | 35,300 | 91億2912万 | +3.75% | 5.3 | 0.52 |
| 12/19 | 896 | 902 | 895 | 897 | -1.1% | 9,700 | 89億7897万 | +2.4% | 5.21 | 0.51 |
| 12/18 | 929 | 929 | 895 | 907 | -0.87% | 7,400 | 90億7907万 | +3.66% | 5.27 | 0.52 |
| 12/17 | 950 | 952 | 910 | 915 | -1.19% | 14,300 | 91億5915万 | +4.93% | 5.32 | 0.52 |
| 12/16 | 950 | 952 | 922 | 926 | +0.65% | 14,500 | 92億6926万 | +6.56% | 5.38 | 0.53 |
| 12/13 | 944 | 944 | 920 | 920 | -0.54% | 5,200 | 92億920万 | +6.36% | 5.35 | 0.52 |
| 12/12 | 919 | 932 | 919 | 925 | -0.96% | 5,300 | 92億5925万 | +7.43% | 5.38 | 0.53 |
| 12/11 | 921 | 934 | 916 | 934 | -0.21% | 10,000 | 93億4934万 | +8.98% | 5.43 | 0.53 |
| 12/10 | 944 | 944 | 920 | 936 | -0.64% | 12,800 | 93億6936万 | +9.86% | 5.44 | 0.53 |
| 12/09 | 931 | 966 | 931 | 942 | +1.95% | 13,400 | 94億2942万 | +11.22% | 5.47 | 0.54 |
| 12/06 | 914 | 924 | 910 | 924 | -0.54% | 17,000 | 92億4924万 | +9.74% | 5.37 | 0.53 |
| 12/05 | 895 | 934 | 895 | 929 | +5.57% | 32,600 | 92億9929万 | +10.86% | 5.4 | 0.53 |
| 12/04 | 880 | 883 | 873 | 880 | +0.92% | 14,600 | 88億880万 | +5.39% | 5.11 | 0.5 |
| 12/03 | 870 | 874 | 863 | 872 | -0.11% | 14,900 | 87億2872万 | +4.68% | 5.07 | 0.5 |
| 12/02 | 840 | 873 | 840 | 873 | +4.93% | 10,300 | 87億3873万 | +4.93% | 5.07 | 0.5 |
| 11/29 | 835 | 835 | 830 | 832 | -0.6% | 1,400 | 83億2832万 | 0% | 4.84 | 0.47 |
| 11/28 | 850 | 850 | 833 | 837 | -0.48% | 8,300 | 83億7837万 | +0.48% | 4.86 | 0.48 |
| 11/27 | 842 | 850 | 831 | 841 | -1.06% | 2,100 | 84億1841万 | +1.08% | 4.89 | 0.48 |
| 11/26 | 852 | 852 | 842 | 850 | +0.83% | 4,200 | 85億850万 | +2.04% | 4.94 | 0.48 |
| 11/25 | 830 | 843 | 830 | 843 | +2.18% | 4,700 | 84億3843万 | +1.2% | 4.9 | 0.48 |
| 11/22 | 816 | 825 | 816 | 825 | +1.85% | 7,100 | 82億5825万 | -0.84% | 4.79 | 0.47 |
| 11/21 | 813 | 815 | 810 | 810 | -0.37% | 2,000 | 81億810万 | -2.53% | 4.71 | 0.46 |
| 11/20 | 818 | 818 | 813 | 813 | +0.87% | 2,900 | 81億3813万 | -1.57% | 4.73 | 0.46 |
| 11/19 | 818 | 819 | 801 | 806 | -1.47% | 12,000 | 80億6806万 | -1.95% | 4.68 | 0.46 |
| 11/18 | 850 | 860 | 773 | 818 | -4.44% | 41,900 | 81億8818万 | 0% | 4.75 | 0.47 |
| 11/15 | 875 | 875 | 851 | 856 | -1.61% | 6,300 | 85億6856万 | +5.29% | 4.97 | 0.49 |
| 11/14 | 825 | 919 | 824 | 870 | +6.75% | 26,600 | 87億870万 | +7.94% | 5.06 | 0.5 |
| 11/13 | 845 | 845 | 815 | 815 | -4.12% | 6,400 | 81億5815万 | +2% | 4.74 | 0.46 |
| 11/12 | 833 | 850 | 825 | 850 | +2.04% | 12,700 | 85億850万 | +6.92% | 4.94 | 0.48 |
| 11/11 | 839 | 840 | 818 | 833 | +1.22% | 22,000 | 83億3833万 | +5.58% | 4.84 | 0.47 |
| 11/08 | 813 | 823 | 809 | 823 | +0.98% | 5,700 | 82億3823万 | +4.84% | 4.78 | 0.47 |
| 11/07 | 815 | 820 | 815 | 815 | +0.49% | 2,300 | 81億5815万 | +4.49% | 4.74 | 0.46 |
| 11/06 | 806 | 814 | 805 | 811 | +0.87% | 1,400 | 81億1811万 | +4.38% | 4.71 | 0.46 |
| 11/05 | 821 | 822 | 804 | 804 | -0.86% | 3,500 | 80億4804万 | +3.88% | 4.67 | 0.46 |
| 11/01 | 837 | 840 | 811 | 811 | -3.11% | 6,100 | 81億1811万 | +5.19% | 4.71 | 0.46 |
| 10/31 | 851 | 853 | 836 | 837 | -1.88% | 1,500 | 83億7837万 | +8.98% | 4.86 | 0.48 |
| 10/30 | 853 | 853 | 853 | 853 | +1.79% | 1,000 | 85億3853万 | +11.65% | 4.96 | 0.49 |
| 10/29 | 856 | 856 | 838 | 838 | -1.06% | 4,900 | 83億8838万 | +10.41% | 4.87 | 0.48 |
