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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2014 |
| 03/31 | 1,300 | 1,305 | 1,275 | 1,275 | -0.78% | 1,800 | 115億886万 | -1.24% | 8.04 | 1.04 |
| 03/28 | 1,315 | 1,315 | 1,285 | 1,285 | +0.39% | 1,000 | 115億9913万 | -0.54% | 8.11 | 1.05 |
| 03/27 | 1,285 | 1,285 | 1,280 | 1,280 | +0.79% | 1,400 | 115億5399万 | -0.85% | 8.08 | 1.05 |
| 03/26 | 1,280 | 1,285 | 1,265 | 1,270 | 0% | 3,000 | 114億6373万 | -1.7% | 8.01 | 1.04 |
| 03/25 | 1,270 | 1,270 | 1,270 | 1,270 | +1.6% | 200 | 114億6373万 | -1.78% | 8.01 | 1.04 |
| 03/24 | 1,270 | 1,305 | 1,250 | 1,250 | -1.19% | 5,600 | 112億8320万 | -3.33% | 7.89 | 1.02 |
| 03/20 | 1,285 | 1,300 | 1,265 | 1,265 | -3.07% | 5,000 | 114億1860万 | -2.24% | 7.98 | 1.03 |
| 03/19 | 1,310 | 1,340 | 1,305 | 1,305 | -1.14% | 2,600 | 117億7966万 | +0.62% | 8.23 | 1.07 |
| 03/18 | 1,340 | 1,340 | 1,305 | 1,320 | +1.15% | 2,600 | 119億1506万 | +1.62% | 8.33 | 1.08 |
| 03/17 | 1,295 | 1,310 | 1,285 | 1,305 | +2.76% | 2,200 | 117億7966万 | +0.38% | 8.23 | 1.07 |
| 03/14 | 1,285 | 1,285 | 1,270 | 1,270 | -1.93% | 5,400 | 114億6373万 | -2.46% | 8.01 | 1.04 |
| 03/13 | 1,305 | 1,305 | 1,295 | 1,295 | -1.15% | 800 | 116億8939万 | -0.69% | 8.17 | 1.06 |
| 03/12 | 1,300 | 1,310 | 1,295 | 1,310 | +0.77% | 1,600 | 118億2479万 | +0.54% | 8.26 | 1.07 |
| 03/11 | 1,300 | 1,300 | 1,300 | 1,300 | -0.38% | 200 | 117億3453万 | -0.08% | 8.2 | 1.06 |
| 03/10 | 1,305 | 1,315 | 1,305 | 1,305 | +1.16% | 4,400 | 117億7966万 | +0.23% | 8.23 | 1.07 |
| 03/07 | 1,290 | 1,295 | 1,280 | 1,290 | +0.39% | 4,200 | 116億4426万 | -1.45% | 8.14 | 1.05 |
| 03/06 | 1,280 | 1,285 | 1,270 | 1,285 | -0.39% | 4,200 | 115億9913万 | -2.21% | 8.11 | 1.05 |
| 03/05 | 1,305 | 1,325 | 1,275 | 1,290 | +1.18% | 3,800 | 116億4426万 | -2.42% | 8.14 | 1.05 |
| 03/04 | 1,300 | 1,300 | 1,260 | 1,275 | -1.54% | 3,600 | 115億886万 | -4.06% | 8.04 | 1.04 |
| 03/03 | 1,265 | 1,295 | 1,265 | 1,295 | +0.78% | 3,800 | 116億8939万 | -2.85% | 8.17 | 1.06 |
| 02/28 | 1,305 | 1,305 | 1,260 | 1,285 | -1.15% | 5,200 | 115億9913万 | -4.03% | 8.11 | 1.05 |
| 02/27 | 1,325 | 1,325 | 1,290 | 1,300 | -0.38% | 2,400 | 117億3453万 | -3.35% | 8.2 | 1.06 |
| 02/26 | 1,290 | 1,315 | 1,290 | 1,305 | -1.51% | 2,200 | 117億7966万 | -3.48% | 8.23 | 1.07 |
| 02/25 | 1,325 | 1,325 | 1,310 | 1,325 | +0.38% | 3,000 | 119億6019万 | -2.57% | 8.36 | 1.08 |
| 02/24 | 1,300 | 1,325 | 1,295 | 1,320 | +1.15% | 5,600 | 119億1506万 | -3.65% | 8.33 | 1.08 |
| 02/21 | 1,290 | 1,305 | 1,290 | 1,305 | +3.57% | 2,200 | 117億7966万 | -5.5% | 8.23 | 1.07 |
| 02/20 | 1,290 | 1,290 | 1,260 | 1,260 | -3.45% | 5,400 | 113億7346万 | -9.09% | 7.95 | 1.03 |
| 02/19 | 1,310 | 1,315 | 1,305 | 1,305 | +0.77% | 2,200 | 117億7966万 | -6.32% | 8.23 | 1.07 |
| 02/18 | 1,275 | 1,300 | 1,275 | 1,295 | +1.97% | 3,600 | 116億8939万 | -7.23% | 8.17 | 1.06 |
| 02/17 | 1,285 | 1,285 | 1,250 | 1,270 | -0.78% | 3,600 | 114億6373万 | -9.29% | 8.01 | 1.04 |
| 02/14 | 1,310 | 1,325 | 1,260 | 1,280 | -3.76% | 13,000 | 115億5399万 | -8.77% | 8.08 | 1.05 |
| 02/13 | 1,350 | 1,360 | 1,305 | 1,330 | -2.56% | 6,600 | 120億532万 | -5.41% | 8.39 | 1.09 |
| 02/12 | 1,375 | 1,375 | 1,360 | 1,365 | +1.49% | 3,200 | 123億2125万 | -2.85% | 8.61 | 1.12 |
| 02/10 | 1,365 | 1,385 | 1,340 | 1,345 | 0% | 5,000 | 121億4072万 | -4.07% | 8.49 | 1.1 |
| 02/07 | 1,330 | 1,355 | 1,325 | 1,345 | +2.67% | 14,200 | 121億4072万 | -3.86% | 8.49 | 1.1 |
| 02/06 | 1,280 | 1,310 | 1,260 | 1,310 | +2.75% | 6,600 | 118億2479万 | -6.03% | 8.26 | 1.07 |
| 02/05 | 1,275 | 1,320 | 1,235 | 1,275 | +1.19% | 16,000 | 115億886万 | -8.27% | 8.04 | 1.04 |
| 02/04 | 1,275 | 1,295 | 1,230 | 1,260 | -5.97% | 22,400 | 113億7346万 | -9.16% | 7.95 | 1.03 |
| 02/03 | 1,390 | 1,435 | 1,325 | 1,340 | -8.22% | 17,200 | 120億9559万 | -3.18% | 8.45 | 1.1 |
| 01/31 | 1,475 | 1,480 | 1,425 | 1,460 | +1.74% | 14,000 | 131億7878万 | +5.95% | 9.21 | 1.19 |
| 01/30 | 1,460 | 1,460 | 1,390 | 1,435 | -3.04% | 11,000 | 129億5311万 | +4.9% | 9.05 | 1.17 |
| 01/29 | 1,465 | 1,490 | 1,455 | 1,480 | +1.72% | 10,800 | 133億5931万 | +8.82% | 9.34 | 1.21 |
| 01/28 | 1,390 | 1,455 | 1,390 | 1,455 | +5.05% | 12,800 | 131億3364万 | +7.78% | 9.18 | 1.19 |
| 01/27 | 1,405 | 1,405 | 1,375 | 1,385 | -3.15% | 14,600 | 125億178万 | +3.2% | 8.74 | 1.13 |
| 01/24 | 1,405 | 1,440 | 1,405 | 1,430 | -0.69% | 12,800 | 129億798万 | +6.96% | 9.02 | 1.17 |
| 01/23 | 1,490 | 1,490 | 1,430 | 1,440 | -2.7% | 14,200 | 129億9824万 | +8.35% | 9.08 | 1.18 |
| 01/22 | 1,495 | 1,495 | 1,455 | 1,480 | -1.99% | 22,400 | 133億5931万 | +12.12% | 9.34 | 1.21 |
| 01/21 | 1,545 | 1,545 | 1,500 | 1,510 | -3.82% | 36,200 | 136億3010万 | +15.27% | 9.53 | 1.23 |
| 01/20 | 1,630 | 1,650 | 1,555 | 1,570 | -1.57% | 101,600 | 141億7170万 | +20.86% | 9.9 | 1.28 |
| 01/17 | 1,535 | 1,645 | 1,495 | 1,595 | +11.15% | 204,000 | 143億9736万 | +24.22% | 10.06 | 1.3 |
| 01/16 | 1,440 | 1,490 | 1,400 | 1,435 | -0.35% | 35,200 | 129億5311万 | +13.26% | 9.05 | 1.17 |
| 01/15 | 1,385 | 1,440 | 1,375 | 1,440 | +4.73% | 22,600 | 129億9824万 | +14.47% | 9.08 | 1.18 |
| 01/14 | 1,375 | 1,390 | 1,370 | 1,375 | -1.08% | 11,800 | 124億1152万 | +10.09% | 8.67 | 1.12 |
| 01/10 | 1,355 | 1,395 | 1,355 | 1,390 | +2.58% | 15,200 | 125億4692万 | +11.92% | 8.77 | 1.14 |
| 01/09 | 1,340 | 1,405 | 1,335 | 1,355 | +1.12% | 87,800 | 122億3099万 | +9.63% | 8.55 | 1.11 |
| 01/08 | 1,315 | 1,360 | 1,315 | 1,340 | +1.9% | 36,600 | 120億9559万 | +8.85% | 8.45 | 1.1 |
| 01/07 | 1,320 | 1,345 | 1,310 | 1,315 | +1.54% | 21,800 | 118億6992万 | +7.17% | 8.3 | 1.08 |
| 01/06 | 1,265 | 1,315 | 1,250 | 1,295 | +2.37% | 36,000 | 116億8939万 | +5.89% | 8.17 | 1.06 |
| 2013 |
| 12/30 | 1,245 | 1,275 | 1,230 | 1,265 | +3.27% | 32,600 | 114億1860万 | +3.69% | 7.98 | 1.03 |
| 12/27 | 1,210 | 1,225 | 1,200 | 1,225 | +1.24% | 15,800 | 110億5753万 | +0.49% | 7.73 | 1 |
| 12/26 | 1,200 | 1,210 | 1,190 | 1,210 | +2.11% | 4,600 | 109億2213万 | -0.74% | 7.63 | 0.99 |
| 12/25 | 1,185 | 1,200 | 1,175 | 1,185 | +0.42% | 11,200 | 106億9647万 | -2.79% | 7.48 | 0.97 |
| 12/24 | 1,210 | 1,210 | 1,160 | 1,180 | -1.26% | 9,600 | 106億5134万 | -3.28% | 7.44 | 0.96 |
| 12/20 | 1,230 | 1,230 | 1,190 | 1,195 | -2.05% | 13,600 | 107億8674万 | -2.13% | 7.54 | 0.98 |
| 12/19 | 1,220 | 1,235 | 1,215 | 1,220 | 0% | 3,800 | 110億1240万 | -0.16% | 7.7 | 1 |
| 12/18 | 1,230 | 1,240 | 1,220 | 1,220 | -1.21% | 4,200 | 110億1240万 | -0.16% | 7.7 | 1 |
| 12/17 | 1,250 | 1,250 | 1,230 | 1,235 | -1.2% | 1,400 | 111億4780万 | +1.06% | 7.79 | 1.01 |
| 12/16 | 1,250 | 1,255 | 1,240 | 1,250 | -0.79% | 2,000 | 112億8320万 | +2.21% | 7.89 | 1.02 |
| 12/13 | 1,245 | 1,260 | 1,245 | 1,260 | +2.02% | 16,400 | 113億7346万 | +3.03% | 7.95 | 1.03 |
| 12/12 | 1,230 | 1,235 | 1,215 | 1,235 | +1.23% | 4,600 | 111億4780万 | +1.15% | 7.79 | 1.01 |
| 12/11 | 1,225 | 1,235 | 1,220 | 1,220 | -1.21% | 6,800 | 110億1240万 | -0.16% | 7.7 | 1 |
| 12/10 | 1,220 | 1,235 | 1,215 | 1,235 | +0.41% | 6,600 | 111億4780万 | +0.98% | 7.79 | 1.01 |
| 12/09 | 1,225 | 1,235 | 1,220 | 1,230 | +3.36% | 16,800 | 111億267万 | +0.65% | 7.76 | 1.01 |
| 12/06 | 1,175 | 1,190 | 1,175 | 1,190 | +1.28% | 1,800 | 107億4160万 | -2.62% | 7.51 | 0.97 |
| 12/05 | 1,160 | 1,200 | 1,160 | 1,175 | -2.08% | 19,200 | 106億621万 | -4% | 7.41 | 0.96 |
| 12/04 | 1,205 | 1,220 | 1,200 | 1,200 | -1.23% | 3,800 | 108億3187万 | -2.36% | 7.57 | 0.98 |
| 12/03 | 1,220 | 1,220 | 1,215 | 1,215 | -0.41% | 2,000 | 109億6727万 | -1.46% | 7.67 | 0.99 |
| 12/02 | 1,230 | 1,235 | 1,220 | 1,220 | -0.41% | 3,200 | 110億1240万 | -1.13% | 7.7 | 1 |
| 11/29 | 1,230 | 1,230 | 1,215 | 1,225 | -0.41% | 1,200 | 110億5753万 | -0.73% | 7.73 | 1 |
| 11/28 | 1,235 | 1,235 | 1,185 | 1,230 | -0.4% | 16,600 | 111億267万 | -0.32% | 7.76 | 1.01 |
| 11/27 | 1,230 | 1,235 | 1,225 | 1,235 | +0.41% | 3,600 | 111億4780万 | +0.08% | 7.79 | 1.01 |
| 11/26 | 1,225 | 1,230 | 1,225 | 1,230 | +0.41% | 2,000 | 111億267万 | -0.32% | 7.76 | 1.01 |
| 11/25 | 1,230 | 1,230 | 1,215 | 1,225 | -0.41% | 5,200 | 110億5753万 | -0.73% | 7.73 | 1 |
| 11/22 | 1,230 | 1,235 | 1,230 | 1,230 | +0.41% | 800 | 111億267万 | -0.24% | 7.76 | 1.01 |
| 11/21 | 1,215 | 1,250 | 1,215 | 1,225 | +0.82% | 7,200 | 110億5753万 | -0.57% | 7.73 | 1 |
| 11/20 | 1,210 | 1,215 | 1,200 | 1,215 | +0.41% | 3,000 | 109億6727万 | -1.38% | 7.67 | 0.99 |
| 11/19 | 1,205 | 1,210 | 1,205 | 1,210 | +0.41% | 1,200 | 109億2213万 | -1.79% | 7.63 | 0.99 |
| 11/18 | 1,215 | 1,220 | 1,180 | 1,205 | -0.82% | 7,800 | 108億7700万 | -2.19% | 7.6 | 0.99 |
| 11/15 | 1,220 | 1,220 | 1,215 | 1,215 | -0.41% | 800 | 109億6727万 | -1.38% | 7.67 | 0.99 |
| 11/14 | 1,220 | 1,220 | 1,215 | 1,220 | 0% | 2,000 | 110億1240万 | -0.97% | 7.7 | 1 |
| 11/13 | 1,225 | 1,225 | 1,220 | 1,220 | -2.4% | 400 | 110億1240万 | -0.89% | 7.7 | 1 |
| 11/12 | 1,245 | 1,250 | 1,210 | 1,250 | 0% | 4,400 | 112億8320万 | +1.63% | 7.89 | 1.02 |
| 11/11 | 1,235 | 1,250 | 1,230 | 1,250 | +1.63% | 6,000 | 112億8320万 | +1.71% | 7.89 | 1.02 |
| 11/08 | 1,210 | 1,230 | 1,210 | 1,230 | -0.81% | 1,200 | 111億267万 | +0.08% | 7.76 | 1.01 |
| 11/07 | 1,245 | 1,245 | 1,225 | 1,240 | -0.4% | 1,400 | 111億9293万 | +0.73% | 7.82 | 1.01 |
| 11/06 | 1,205 | 1,245 | 1,205 | 1,245 | +1.22% | 4,600 | 112億3806万 | +0.97% | 7.85 | 1.02 |
| 11/05 | 1,215 | 1,230 | 1,200 | 1,230 | 0% | 1,600 | 111億267万 | -0.24% | 7.76 | 1.01 |
| 11/01 | 1,240 | 1,240 | 1,170 | 1,230 | 0% | 16,000 | 111億267万 | -0.32% | 7.76 | 1.01 |
| 10/31 | 1,240 | 1,245 | 1,210 | 1,230 | -5.38% | 21,600 | 111億267万 | -0.4% | 7.76 | 1.01 |
| 10/30 | 1,290 | 1,300 | 1,275 | 1,300 | 0% | 13,800 | 117億3453万 | +5.35% | 8.2 | 1.06 |
