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 |
---|
2016 | 10/1, 株式併合 10→1 |
2014 |
03/31 | 2,630 | 2,640 | 2,610 | 2,620 | -0.76% | 25,500 | 286億3210万 | -2.31% | 9.27 | 1.4 |
03/28 | 2,600 | 2,640 | 2,600 | 2,640 | 0% | 32,500 | 288億5066万 | -1.71% | 9.34 | 1.41 |
03/27 | 2,560 | 2,650 | 2,550 | 2,640 | -0.75% | 98,800 | 288億5066万 | -1.79% | 9.34 | 1.41 |
03/26 | 2,690 | 2,700 | 2,660 | 2,660 | -1.48% | 178,000 | 290億6923万 | -1.08% | 9.41 | 1.42 |
03/25 | 2,710 | 2,720 | 2,690 | 2,700 | +0.37% | 75,100 | 295億636万 | +0.41% | 9.55 | 1.44 |
03/24 | 2,670 | 2,710 | 2,660 | 2,690 | +1.51% | 58,900 | 293億9708万 | +0.07% | 9.52 | 1.43 |
03/20 | 2,670 | 2,680 | 2,650 | 2,650 | -0.75% | 36,700 | 289億5995万 | -1.3% | 9.38 | 1.41 |
03/19 | 2,670 | 2,690 | 2,660 | 2,670 | 0% | 26,700 | 291億7851万 | -0.6% | 9.45 | 1.42 |
03/18 | 2,670 | 2,680 | 2,660 | 2,670 | +0.75% | 28,600 | 291億7851万 | -0.63% | 9.45 | 1.42 |
03/17 | 2,670 | 2,670 | 2,640 | 2,650 | -0.38% | 42,300 | 289億5995万 | -1.41% | 9.38 | 1.41 |
03/14 | 2,680 | 2,690 | 2,660 | 2,660 | -1.12% | 60,500 | 290億6923万 | -1.08% | 9.41 | 1.42 |
03/13 | 2,710 | 2,730 | 2,690 | 2,690 | -0.74% | 42,600 | 293億9708万 | +0.15% | 9.52 | 1.43 |
03/12 | 2,710 | 2,730 | 2,700 | 2,710 | 0% | 50,700 | 296億1564万 | +1.12% | 9.59 | 1.44 |
03/11 | 2,720 | 2,730 | 2,700 | 2,710 | -0.37% | 50,900 | 296億1564万 | +1.38% | 9.59 | 1.44 |
03/10 | 2,720 | 2,730 | 2,700 | 2,720 | +0.37% | 35,600 | 297億2493万 | +1.87% | 9.63 | 1.45 |
03/07 | 2,700 | 2,710 | 2,690 | 2,710 | +0.74% | 20,300 | 296億1564万 | +1.57% | 9.59 | 1.44 |
03/06 | 2,700 | 2,700 | 2,680 | 2,690 | -0.37% | 31,700 | 293億9708万 | +0.9% | 9.52 | 1.43 |
03/05 | 2,700 | 2,700 | 2,680 | 2,700 | +0.37% | 19,300 | 295億636万 | +1.28% | 9.55 | 1.44 |
03/04 | 2,660 | 2,690 | 2,660 | 2,690 | 0% | 29,200 | 293億9708万 | +0.98% | 9.52 | 1.43 |
03/03 | 2,660 | 2,690 | 2,640 | 2,690 | +0.75% | 49,200 | 293億9708万 | +1.01% | 9.52 | 1.43 |
02/28 | 2,700 | 2,710 | 2,650 | 2,670 | -0.74% | 47,700 | 291億7851万 | +0.26% | 9.45 | 1.42 |
02/27 | 2,710 | 2,720 | 2,690 | 2,690 | -0.37% | 29,800 | 293億9708万 | +0.94% | 9.52 | 1.43 |
02/26 | 2,710 | 2,720 | 2,700 | 2,700 | -0.37% | 24,000 | 295億636万 | +1.24% | 9.55 | 1.44 |
02/25 | 2,730 | 2,740 | 2,700 | 2,710 | -0.73% | 52,200 | 296億1564万 | +1.57% | 9.59 | 1.44 |
02/24 | 2,700 | 2,730 | 2,690 | 2,730 | +0.74% | 42,200 | 298億3421万 | +2.32% | 9.66 | 1.46 |
02/21 | 2,700 | 2,710 | 2,680 | 2,710 | +1.12% | 38,100 | 296億1564万 | +1.65% | 9.59 | 1.44 |
02/20 | 2,680 | 2,710 | 2,670 | 2,680 | +0.37% | 68,000 | 292億8780万 | +0.56% | 9.48 | 1.43 |
02/19 | 2,680 | 2,690 | 2,660 | 2,670 | 0% | 25,600 | 291億7851万 | +0.19% | 9.45 | 1.42 |
02/18 | 2,660 | 2,680 | 2,640 | 2,670 | +0.38% | 28,700 | 291億7851万 | +0.23% | 9.45 | 1.42 |
02/17 | 2,650 | 2,670 | 2,610 | 2,660 | +1.14% | 25,300 | 290億6923万 | -0.15% | 9.41 | 1.42 |
02/14 | 2,670 | 2,680 | 2,620 | 2,630 | -1.13% | 48,700 | 287億4138万 | -1.31% | 9.31 | 1.4 |
02/13 | 2,700 | 2,710 | 2,660 | 2,660 | -1.85% | 57,300 | 290億6923万 | -0.3% | 9.41 | 1.42 |
02/12 | 2,700 | 2,720 | 2,680 | 2,710 | +0.74% | 61,000 | 296億1564万 | +1.54% | 9.59 | 1.44 |
02/10 | 2,680 | 2,690 | 2,660 | 2,690 | +0.75% | 48,500 | 293億9708万 | +0.79% | 9.52 | 1.43 |
02/07 | 2,630 | 2,690 | 2,600 | 2,670 | +3.09% | 94,500 | 291億7851万 | +0.07% | 9.45 | 1.42 |
02/06 | 2,580 | 2,630 | 2,580 | 2,590 | +1.97% | 81,000 | 283億425万 | -2.89% | 9.17 | 1.38 |
02/05 | 2,540 | 2,580 | 2,520 | 2,540 | 0% | 83,800 | 277億5784万 | -4.83% | 8.99 | 1.35 |
02/04 | 2,580 | 2,590 | 2,520 | 2,540 | -3.05% | 111,700 | 277億5784万 | -4.9% | 8.99 | 1.35 |
02/03 | 2,650 | 2,680 | 2,620 | 2,620 | -1.87% | 49,800 | 286億3210万 | -2.02% | 9.27 | 1.4 |
01/31 | 2,680 | 2,690 | 2,650 | 2,670 | +0.38% | 38,900 | 291億7851万 | -0.11% | 9.45 | 1.42 |
01/30 | 2,680 | 2,680 | 2,660 | 2,660 | -1.48% | 30,700 | 290億6923万 | -0.41% | 9.41 | 1.42 |
01/29 | 2,680 | 2,700 | 2,670 | 2,700 | +1.5% | 20,400 | 295億636万 | +1.12% | 9.55 | 1.44 |
01/28 | 2,680 | 2,690 | 2,660 | 2,660 | 0% | 36,100 | 290億6923万 | -0.26% | 9.41 | 1.42 |
01/27 | 2,670 | 2,690 | 2,660 | 2,660 | -1.12% | 55,500 | 290億6923万 | -0.19% | 9.41 | 1.42 |
01/24 | 2,690 | 2,710 | 2,690 | 2,690 | -0.74% | 41,800 | 293億9708万 | +0.98% | 9.52 | 1.43 |
01/23 | 2,750 | 2,750 | 2,710 | 2,710 | -1.09% | 36,800 | 296億1564万 | +1.8% | 9.59 | 1.44 |
01/22 | 2,730 | 2,750 | 2,720 | 2,740 | +0.37% | 49,000 | 299億4349万 | +3.05% | 9.7 | 1.46 |
01/21 | 2,710 | 2,740 | 2,700 | 2,730 | +1.11% | 82,600 | 298億3421万 | +2.86% | 9.66 | 1.46 |
01/20 | 2,700 | 2,710 | 2,690 | 2,700 | +0.37% | 51,900 | 295億636万 | +1.89% | 9.55 | 1.44 |
01/17 | 2,680 | 2,700 | 2,680 | 2,690 | +0.37% | 39,100 | 293億9708万 | +1.62% | 9.52 | 1.43 |
01/16 | 2,690 | 2,700 | 2,680 | 2,680 | 0% | 29,100 | 292億8780万 | +1.36% | 9.48 | 1.43 |
01/15 | 2,690 | 2,690 | 2,660 | 2,680 | +0.75% | 36,100 | 292億8780万 | +1.44% | 9.48 | 1.43 |
01/14 | 2,660 | 2,680 | 2,650 | 2,660 | -0.37% | 36,100 | 290億6923万 | +0.76% | 9.41 | 1.42 |
01/10 | 2,660 | 2,680 | 2,650 | 2,670 | -0.37% | 45,300 | 291億7851万 | +1.14% | 9.45 | 1.42 |
01/09 | 2,700 | 2,700 | 2,670 | 2,680 | -0.74% | 31,100 | 292億8780万 | +1.59% | 9.48 | 1.43 |
01/08 | 2,680 | 2,700 | 2,680 | 2,700 | +0.75% | 38,800 | 295億636万 | +2.39% | 9.55 | 1.44 |
01/07 | 2,710 | 2,720 | 2,670 | 2,680 | -1.11% | 47,000 | 292億8780万 | +1.71% | 9.48 | 1.43 |
01/06 | 2,680 | 2,710 | 2,670 | 2,710 | +1.88% | 55,000 | 296億1564万 | +2.89% | 9.59 | 1.44 |
2013 |
12/30 | 2,650 | 2,680 | 2,650 | 2,660 | +0.38% | 49,700 | 290億6923万 | +1.06% | 9.41 | 1.42 |
12/27 | 2,660 | 2,660 | 2,640 | 2,650 | +0.38% | 31,000 | 289億5995万 | +0.68% | 9.38 | 1.41 |
12/26 | 2,610 | 2,650 | 2,610 | 2,640 | +1.54% | 52,700 | 288億5066万 | +0.23% | 9.34 | 1.41 |
12/25 | 2,590 | 2,600 | 2,580 | 2,600 | 0% | 50,100 | 284億1353万 | -1.44% | 9.2 | 1.39 |
12/24 | 2,600 | 2,610 | 2,580 | 2,600 | 0% | 65,000 | 284億1353万 | -1.66% | 9.2 | 1.39 |
12/20 | 2,610 | 2,620 | 2,600 | 2,600 | -0.76% | 55,600 | 284億1353万 | -1.85% | 9.2 | 1.39 |
12/19 | 2,630 | 2,630 | 2,610 | 2,620 | -0.38% | 52,600 | 286億3210万 | -1.21% | 9.27 | 1.4 |
12/18 | 2,630 | 2,630 | 2,600 | 2,630 | 0% | 39,200 | 287億4138万 | -0.83% | 9.31 | 1.4 |
12/17 | 2,620 | 2,630 | 2,610 | 2,630 | +0.77% | 31,900 | 287億4138万 | -0.83% | 9.31 | 1.4 |
12/16 | 2,630 | 2,630 | 2,610 | 2,610 | -0.76% | 32,100 | 285億2282万 | -1.58% | 9.24 | 1.39 |
12/13 | 2,640 | 2,640 | 2,620 | 2,630 | -0.38% | 52,200 | 287億4138万 | -0.79% | 9.31 | 1.4 |
12/12 | 2,640 | 2,640 | 2,620 | 2,640 | 0% | 21,700 | 288億5066万 | -0.41% | 9.34 | 1.41 |
12/11 | 2,630 | 2,650 | 2,630 | 2,640 | +0.38% | 39,300 | 288億5066万 | -0.41% | 9.34 | 1.41 |
12/10 | 2,630 | 2,640 | 2,620 | 2,630 | 0% | 28,200 | 287億4138万 | -0.83% | 9.31 | 1.4 |
12/09 | 2,630 | 2,640 | 2,620 | 2,630 | +0.38% | 31,200 | 287億4138万 | -0.87% | 9.31 | 1.4 |
12/06 | 2,620 | 2,640 | 2,610 | 2,620 | +0.38% | 22,200 | 286億3210万 | -1.24% | 9.27 | 1.4 |
12/05 | 2,640 | 2,640 | 2,610 | 2,610 | -0.76% | 35,500 | 285億2282万 | -1.69% | 9.24 | 1.39 |
12/04 | 2,640 | 2,650 | 2,620 | 2,630 | -0.38% | 37,300 | 287億4138万 | -1.05% | 9.31 | 1.4 |
12/03 | 2,650 | 2,660 | 2,640 | 2,640 | 0% | 31,600 | 288億5066万 | -0.79% | 9.34 | 1.41 |
12/02 | 2,660 | 2,660 | 2,640 | 2,640 | 0% | 33,100 | 288億5066万 | -0.9% | 9.34 | 1.41 |
11/29 | 2,640 | 2,660 | 2,640 | 2,640 | 0% | 34,300 | 288億5066万 | -0.98% | 9.34 | 1.41 |
11/28 | 2,660 | 2,660 | 2,640 | 2,640 | -0.38% | 42,500 | 288億5066万 | -1.12% | 9.34 | 1.41 |
11/27 | 2,660 | 2,670 | 2,640 | 2,650 | -0.38% | 53,800 | 289億5995万 | -0.79% | 9.38 | 1.41 |
11/26 | 2,660 | 2,680 | 2,650 | 2,660 | 0% | 34,500 | 290億6923万 | -0.52% | 9.41 | 1.42 |
11/25 | 2,670 | 2,680 | 2,650 | 2,660 | +0.38% | 39,300 | 290億6923万 | -0.56% | 9.41 | 1.42 |
11/22 | 2,700 | 2,700 | 2,600 | 2,650 | -2.21% | 171,100 | 289億5995万 | -0.9% | 9.38 | 1.41 |
11/21 | 2,700 | 2,710 | 2,670 | 2,710 | -1.09% | 74,800 | 296億1564万 | +1.35% | 9.59 | 1.44 |
11/20 | 2,730 | 2,740 | 2,710 | 2,740 | 0% | 37,000 | 299億4349万 | +2.58% | 9.7 | 1.46 |
11/19 | 2,710 | 2,760 | 2,690 | 2,740 | 0% | 98,400 | 299億4349万 | +2.74% | 9.7 | 1.46 |
11/18 | 2,690 | 2,750 | 2,660 | 2,740 | +3.01% | 200,700 | 299億4349万 | +2.85% | 9.7 | 1.46 |
11/15 | 2,650 | 2,670 | 2,640 | 2,660 | +1.14% | 43,300 | 290億6923万 | 0% | 9.41 | 1.42 |
11/14 | 2,630 | 2,640 | 2,620 | 2,630 | 0% | 35,400 | 287億4138万 | -1.09% | 9.31 | 1.4 |
11/13 | 2,620 | 2,630 | 2,600 | 2,630 | +0.38% | 30,300 | 287億4138万 | -1.05% | 9.31 | 1.4 |
11/12 | 2,620 | 2,620 | 2,590 | 2,620 | +0.77% | 31,200 | 286億3210万 | -1.36% | 9.27 | 1.4 |
11/11 | 2,640 | 2,650 | 2,570 | 2,600 | -0.76% | 70,500 | 284億1353万 | -2.11% | 9.2 | 1.39 |
11/08 | 2,640 | 2,640 | 2,620 | 2,620 | -1.13% | 23,800 | 286億3210万 | -1.5% | 9.27 | 1.4 |
11/07 | 2,660 | 2,660 | 2,620 | 2,650 | 0% | 26,900 | 289億5995万 | -0.6% | 9.38 | 1.41 |
11/06 | 2,660 | 2,670 | 2,630 | 2,650 | -0.38% | 30,200 | 289億5995万 | -0.9% | 9.38 | 1.41 |
11/05 | 2,620 | 2,700 | 2,610 | 2,660 | +1.14% | 108,100 | 290億6923万 | -0.82% | 9.41 | 1.42 |
11/01 | 2,670 | 2,680 | 2,580 | 2,630 | -1.5% | 68,500 | 287億4138万 | -2.16% | 9.31 | 1.4 |
10/31 | 2,690 | 2,690 | 2,650 | 2,670 | -0.74% | 34,300 | 291億7851万 | -0.85% | 9.45 | 1.42 |
10/30 | 2,710 | 2,720 | 2,670 | 2,690 | -0.74% | 58,800 | 293億9708万 | -0.15% | 9.52 | 1.43 |