株価チャート
2013/10/15～2014/03/31
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 | 945 | 945 | 925 | 925 | -2.12% | 800 | 112億9899万 | -6.94% | 10.02 | 0.51 |
| 03/28 | 906 | 946 | 905 | 945 | +2.61% | 7,200 | 115億4329万 | -5.31% | 10.24 | 0.53 |
| 03/27 | 939 | 939 | 909 | 921 | -3.96% | 3,100 | 112億5013万 | -8.18% | 9.98 | 0.51 |
| 03/26 | 978 | 978 | 959 | 959 | -1.44% | 2,100 | 117億1431万 | -4.67% | 10.39 | 0.53 |
| 03/24 | 988 | 988 | 973 | 973 | -1.92% | 300 | 118億8532万 | -3.57% | 10.54 | 0.54 |
| 03/20 | 965 | 992 | 955 | 992 | +2.8% | 500 | 121億1741万 | -2.27% | 10.75 | 0.55 |
| 03/19 | 966 | 967 | 965 | 965 | +0.21% | 300 | 117億8760万 | -4.93% | 10.46 | 0.54 |
| 03/18 | 963 | 963 | 962 | 963 | -1.53% | 1,100 | 117億6317万 | -5.22% | 10.44 | 0.54 |
| 03/17 | 961 | 997 | 961 | 978 | -2.78% | 2,500 | 119億4639万 | -3.83% | 10.6 | 0.54 |
| 03/14 | 957 | 1,006 | 957 | 1,006 | +0.6% | 1,400 | 122億8842万 | -0.98% | 10.9 | 0.56 |
| 03/13 | 1,024 | 1,024 | 1,000 | 1,000 | 0% | 2,000 | 122億1513万 | -1.57% | 10.84 | 0.56 |
| 03/12 | 993 | 1,000 | 993 | 1,000 | +0.7% | 300 | 122億1513万 | -1.67% | 10.84 | 0.56 |
| 03/11 | 999 | 999 | 993 | 993 | -0.7% | 600 | 121億2962万 | -2.36% | 10.76 | 0.55 |
| 03/10 | 1,000 | 1,000 | 1,000 | 1,000 | -1.48% | 500 | 122億1513万 | -1.77% | 10.84 | 0.56 |
| 03/07 | 1,010 | 1,015 | 1,010 | 1,015 | +0.5% | 600 | 123億9835万 | -0.29% | 11 | 0.56 |
| 03/06 | 1,011 | 1,031 | 1,010 | 1,010 | +0.7% | 4,600 | 123億3728万 | -0.79% | 10.94 | 0.56 |
| 03/05 | 1,058 | 1,058 | 1,003 | 1,003 | -2.53% | 300 | 122億5177万 | -1.67% | 10.87 | 0.56 |
| 03/04 | 1,059 | 1,059 | 1,029 | 1,029 | -2.92% | 10,200 | 125億6937万 | +0.68% | 11.15 | 0.57 |
| 03/03 | 1,060 | 1,060 | 1,050 | 1,060 | +2.91% | 2,300 | 129億4803万 | +3.72% | 11.49 | 0.59 |
| 02/28 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 400 | 125億8158万 | +0.88% | 11.16 | 0.57 |
| 02/27 | 1,023 | 1,030 | 1,023 | 1,030 | -0.48% | 8,500 | 125億8158万 | +0.88% | 11.16 | 0.57 |
| 02/25 | 1,022 | 1,035 | 1,022 | 1,035 | +3.29% | 4,300 | 126億4266万 | +1.37% | 11.22 | 0.58 |
| 02/24 | 985 | 1,032 | 985 | 1,002 | -0.6% | 7,900 | 122億3956万 | -1.96% | 10.86 | 0.56 |
| 02/20 | 1,008 | 1,008 | 1,008 | 1,008 | 0% | 1,300 | 123億1285万 | -1.56% | 10.92 | 0.56 |
| 02/19 | 1,035 | 1,035 | 1,008 | 1,008 | -2.14% | 5,100 | 123億1285万 | -1.75% | 10.92 | 0.56 |
| 02/18 | 1,027 | 1,030 | 1,024 | 1,030 | -2.55% | 6,400 | 125億8158万 | +0.1% | 11.16 | 0.57 |
| 02/17 | 1,000 | 1,057 | 982 | 1,057 | +5.7% | 500 | 129億1139万 | +2.62% | 11.45 | 0.59 |
| 02/14 | 1,007 | 1,007 | 1,000 | 1,000 | -2.72% | 600 | 122億1513万 | -2.82% | 10.84 | 0.56 |
| 02/13 | 1,061 | 1,070 | 1,028 | 1,028 | -8.95% | 3,900 | 125億5715万 | -0.1% | 11.14 | 0.57 |
| 02/12 | 1,005 | 1,149 | 1,005 | 1,129 | +13.01% | 12,800 | 137億9088万 | +9.82% | 12.23 | 0.63 |
| 02/10 | 999 | 999 | 999 | 999 | +0.91% | 200 | 122億291万 | -2.35% | 10.83 | 0.56 |
| 02/05 | 1,000 | 1,000 | 990 | 990 | +1.02% | 5,100 | 120億9298万 | -3.23% | 10.73 | 0.55 |
| 02/04 | 935 | 990 | 900 | 980 | +3.38% | 5,900 | 119億7082万 | -4.2% | 10.62 | 0.55 |
| 02/03 | 1,039 | 1,039 | 945 | 948 | -6.97% | 2,200 | 115億7994万 | -7.33% | 10.27 | 0.53 |
| 01/31 | 1,035 | 1,035 | 1,019 | 1,019 | 0% | 600 | 124億4721万 | -0.59% | 11.04 | 0.57 |
| 01/28 | 1,010 | 1,019 | 1,000 | 1,019 | +1.39% | 800 | 124億4721万 | -0.49% | 11.04 | 0.57 |
| 01/27 | 985 | 1,005 | 985 | 1,005 | -1.18% | 2,600 | 122億7620万 | -1.76% | 10.89 | 0.56 |
| 01/24 | 1,022 | 1,022 | 1,017 | 1,017 | +1.5% | 1,600 | 124億2278万 | -0.59% | 11.02 | 0.57 |
| 01/23 | 1,015 | 1,015 | 1,002 | 1,002 | -0.4% | 3,400 | 122億3956万 | -1.86% | 10.86 | 0.56 |
| 01/22 | 1,060 | 1,060 | 983 | 1,006 | -5.36% | 6,800 | 122億8842万 | -1.37% | 10.9 | 0.56 |
| 01/21 | 1,064 | 1,064 | 1,063 | 1,063 | -0.09% | 900 | 129億8468万 | +4.32% | 11.52 | 0.59 |
| 01/20 | 1,038 | 1,064 | 1,038 | 1,064 | +4.31% | 700 | 129億9690万 | +4.72% | 11.53 | 0.59 |
| 01/17 | 1,033 | 1,033 | 1,020 | 1,020 | -1.26% | 4,400 | 124億5943万 | +0.79% | 11.05 | 0.57 |
| 01/16 | 1,035 | 1,035 | 1,033 | 1,033 | -0.19% | 300 | 126億1823万 | +2.28% | 11.19 | 0.57 |
| 01/15 | 1,035 | 1,035 | 1,035 | 1,035 | +0.29% | 200 | 126億4266万 | +2.68% | 11.22 | 0.58 |
| 01/14 | 1,031 | 1,032 | 1,031 | 1,032 | -1.71% | 2,400 | 126億601万 | +2.58% | 11.18 | 0.57 |
| 01/10 | 1,050 | 1,050 | 1,050 | 1,050 | -0.19% | 800 | 128億2588万 | +4.69% | 11.38 | 0.58 |
| 01/09 | 1,061 | 1,064 | 1,030 | 1,052 | -1.68% | 13,100 | 128億5031万 | +5.31% | 11.4 | 0.59 |
| 01/08 | 1,070 | 1,070 | 1,070 | 1,070 | +0.47% | 100 | 130億7019万 | +7.43% | 11.59 | 0.6 |
| 01/07 | 1,070 | 1,075 | 1,065 | 1,065 | -0.47% | 4,400 | 130億911万 | +7.25% | 11.54 | 0.59 |
| 01/06 | 1,057 | 1,070 | 1,056 | 1,070 | +3.88% | 7,100 | 130億7019万 | +8.08% | 11.59 | 0.6 |
| 2013 |
| 12/30 | 1,013 | 1,049 | 1,013 | 1,030 | +2.18% | 2,500 | 125億8158万 | +4.46% | 11.16 | 0.57 |
| 12/26 | 1,059 | 1,059 | 1,000 | 1,008 | +0.8% | 4,000 | 123億1285万 | +2.44% | 10.92 | 0.56 |
| 12/25 | 1,010 | 1,010 | 990 | 1,000 | +1.01% | 4,000 | 122億1513万 | +1.73% | 10.84 | 0.56 |
| 12/24 | 995 | 998 | 990 | 990 | -0.9% | 3,100 | 120億9298万 | +0.71% | 10.73 | 0.55 |
| 12/20 | 991 | 1,000 | 991 | 999 | +0.91% | 3,000 | 122億291万 | +1.63% | 10.83 | 0.56 |
| 12/19 | 990 | 1,000 | 990 | 990 | 0% | 3,200 | 120億9298万 | +0.61% | 10.73 | 0.55 |
| 12/18 | 990 | 990 | 981 | 990 | 0% | 2,100 | 120億9298万 | +0.41% | 10.73 | 0.55 |
| 12/17 | 990 | 990 | 990 | 990 | 0% | 1,400 | 120億9298万 | +0.3% | 10.73 | 0.55 |
| 12/16 | 1,000 | 1,000 | 990 | 990 | -0.8% | 1,000 | 120億9298万 | +0.2% | 10.73 | 0.55 |
| 12/13 | 1,005 | 1,005 | 998 | 998 | -0.7% | 2,500 | 121億9070万 | +0.91% | 10.81 | 0.56 |
| 12/12 | 1,005 | 1,005 | 980 | 1,005 | +2.45% | 2,800 | 122億7620万 | +1.52% | 10.89 | 0.56 |
| 12/11 | 980 | 1,012 | 980 | 981 | +0.1% | 3,800 | 119億8304万 | -0.91% | 10.63 | 0.55 |
| 12/10 | 971 | 980 | 971 | 980 | +0.93% | 300 | 119億7082万 | -1.11% | 10.62 | 0.55 |
| 12/09 | 973 | 976 | 971 | 971 | -0.41% | 4,000 | 118億6089万 | -2.12% | 10.52 | 0.54 |
| 12/06 | 975 | 975 | 975 | 975 | 0% | 300 | 119億975万 | -1.91% | 10.57 | 0.54 |
| 12/05 | 973 | 975 | 973 | 975 | -0.1% | 2,400 | 119億975万 | -2.21% | 10.57 | 0.54 |
| 12/04 | 976 | 977 | 976 | 976 | -1.41% | 900 | 119億2196万 | -2.3% | 10.58 | 0.54 |
| 12/03 | 972 | 990 | 972 | 990 | +1.02% | 1,500 | 120億9298万 | -1% | 10.73 | 0.55 |
| 12/02 | 968 | 980 | 965 | 980 | +4.26% | 11,000 | 119億7082万 | -2% | 10.62 | 0.55 |
| 11/29 | 970 | 970 | 935 | 940 | -3.09% | 1,900 | 114億8222万 | -6.19% | 10.19 | 0.52 |
| 11/28 | 964 | 970 | 960 | 970 | 0% | 2,300 | 118億4867万 | -3.48% | 10.51 | 0.54 |
| 11/27 | 970 | 970 | 970 | 970 | -1.02% | 1,800 | 118億4867万 | -3.39% | 10.51 | 0.54 |
| 11/26 | 980 | 981 | 970 | 980 | -1.41% | 3,400 | 119億7082万 | -2.29% | 10.62 | 0.55 |
| 11/25 | 997 | 997 | 978 | 994 | +0.91% | 1,400 | 121億4184万 | -1% | 10.77 | 0.55 |
| 11/22 | 979 | 994 | 978 | 985 | +0.72% | 1,400 | 120億3190万 | -1.89% | 10.67 | 0.55 |
| 11/21 | 980 | 981 | 978 | 978 | -0.2% | 2,100 | 119億4639万 | -2.69% | 10.6 | 0.54 |
| 11/20 | 984 | 985 | 980 | 980 | -1.9% | 700 | 119億7082万 | -2.78% | 10.62 | 0.55 |
| 11/18 | 988 | 1,001 | 979 | 999 | +1.11% | 4,000 | 122億291万 | -1.09% | 10.83 | 0.56 |
| 11/15 | 998 | 998 | 953 | 988 | -3.89% | 5,900 | 120億6855万 | -2.27% | 10.71 | 0.55 |
| 11/13 | 1,003 | 1,028 | 1,003 | 1,028 | -0.1% | 1,200 | 125億5715万 | +1.68% | 11.14 | 0.57 |
| 11/12 | 995 | 1,029 | 995 | 1,029 | +0.88% | 3,300 | 125億6937万 | +1.68% | 11.15 | 0.57 |
| 11/11 | 1,030 | 1,030 | 1,000 | 1,020 | +1.09% | 1,300 | 124億5943万 | +0.89% | 11.05 | 0.57 |
| 11/07 | 1,010 | 1,029 | 1,009 | 1,009 | -1.66% | 700 | 123億2506万 | -0.2% | 10.93 | 0.56 |
| 11/06 | 1,026 | 1,026 | 1,026 | 1,026 | -0.1% | 200 | 125億3272万 | +1.38% | 11.12 | 0.57 |
| 11/05 | 1,006 | 1,027 | 1,006 | 1,027 | +2.29% | 1,100 | 125億4494万 | +1.38% | 11.13 | 0.57 |
| 11/01 | 1,020 | 1,020 | 1,004 | 1,004 | -0.1% | 1,300 | 122億6399万 | -0.89% | 10.88 | 0.56 |
| 10/31 | 1,005 | 1,005 | 1,005 | 1,005 | +0.1% | 300 | 122億7620万 | -0.89% | 10.89 | 0.56 |
| 10/30 | 1,018 | 1,018 | 1,004 | 1,004 | -2.43% | 2,100 | 122億6399万 | -1.28% | 10.88 | 0.56 |
| 10/29 | 1,020 | 1,029 | 1,020 | 1,029 | +0.1% | 200 | 125億6937万 | +1.18% | 11.15 | 0.57 |
| 10/28 | 1,026 | 1,028 | 1,026 | 1,028 | +0.19% | 1,100 | 125億5715万 | +1.08% | 11.14 | 0.57 |
| 10/25 | 1,026 | 1,030 | 1,015 | 1,026 | +1.48% | 5,000 | 125億3272万 | +0.79% | 11.12 | 0.57 |
| 10/24 | 1,000 | 1,029 | 1,000 | 1,011 | +1.1% | 3,900 | 123億4949万 | -0.98% | 10.96 | 0.56 |
| 10/23 | 1,025 | 1,025 | 1,000 | 1,000 | -2.34% | 700 | 122億1513万 | -2.06% | 10.84 | 0.56 |
| 10/22 | 1,001 | 1,024 | 1,001 | 1,024 | +2.3% | 500 | 125億829万 | +0.1% | 11.1 | 0.57 |
| 10/21 | 980 | 1,001 | 980 | 1,001 | +3.73% | 2,400 | 122億2734万 | -2.05% | 10.85 | 0.56 |
| 10/18 | 977 | 1,014 | 965 | 965 | +3.54% | 8,000 | 117億8760万 | -5.67% | 10.46 | 0.54 |
| 10/17 | 992 | 1,005 | 931 | 932 | -8.18% | 4,400 | 113億8450万 | -9.07% | 10.1 | 0.52 |
| 10/16 | 980 | 1,015 | 980 | 1,015 | +2.01% | 900 | 123億9835万 | -1.26% | 11 | 0.56 |
| 10/15 | 1,000 | 1,019 | 993 | 995 | -1.49% | 1,300 | 121億5405万 | -3.3% | 10.78 | 0.55 |
