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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 3,020 | 3,090 | 3,020 | 3,070 | +2.33% | 1,700 | 24億995万 | +1.02% | 3.47 | 0.66 |
| 03/28 | 2,990 | 3,050 | 2,990 | 3,000 | +0.67% | 3,400 | 23億5500万 | -0.89% | 3.39 | 0.64 |
| 03/27 | 2,960 | 3,000 | 2,960 | 2,980 | -2.61% | 1,500 | 23億3930万 | -1.13% | 3.37 | 0.64 |
| 03/26 | 3,050 | 3,090 | 3,040 | 3,060 | +0.33% | 13,800 | 24億210万 | +1.83% | 3.46 | 0.65 |
| 03/25 | 3,080 | 3,090 | 3,040 | 3,050 | -1.93% | 1,600 | 23億9425万 | +1.94% | 3.45 | 0.65 |
| 03/24 | 3,070 | 3,120 | 3,060 | 3,110 | 0% | 3,000 | 24億4135万 | +4.36% | 3.52 | 0.66 |
| 03/20 | 3,150 | 3,150 | 3,100 | 3,110 | -2.2% | 3,100 | 24億4135万 | +4.86% | 3.52 | 0.66 |
| 03/19 | 3,150 | 3,220 | 3,140 | 3,180 | +1.27% | 3,400 | 24億9630万 | +7.72% | 3.59 | 0.68 |
| 03/18 | 3,100 | 3,140 | 3,100 | 3,140 | +2.61% | 4,100 | 24億6490万 | +6.69% | 3.55 | 0.67 |
| 03/17 | 3,130 | 3,170 | 3,050 | 3,060 | -2.24% | 7,400 | 24億210万 | +4.37% | 3.46 | 0.65 |
| 03/14 | 3,160 | 3,200 | 3,090 | 3,130 | -3.4% | 8,900 | 24億5705万 | +7.08% | 3.54 | 0.67 |
| 03/13 | 3,240 | 3,310 | 3,210 | 3,240 | -1.22% | 5,900 | 25億4340万 | +11.38% | 3.66 | 0.69 |
| 03/12 | 3,260 | 3,320 | 3,220 | 3,280 | 0% | 6,800 | 25億7480万 | +13.69% | 3.71 | 0.7 |
| 03/11 | 3,240 | 3,420 | 3,240 | 3,280 | +1.23% | 19,000 | 25億7480万 | +14.89% | 3.71 | 0.7 |
| 03/10 | 3,330 | 3,370 | 3,210 | 3,240 | -4.14% | 18,500 | 25億4340万 | +14.49% | 3.66 | 0.69 |
| 03/07 | 3,640 | 3,690 | 3,370 | 3,380 | -5.06% | 54,500 | 26億5330万 | +20.28% | 3.82 | 0.72 |
| 03/06 | 3,560 | 3,560 | 3,440 | 3,560 | +28.99% | 82,700 | 27億9460万 | +27.78% | 4.02 | 0.76 |
| 03/05 | 2,810 | 2,820 | 2,740 | 2,760 | +0.73% | 1,800 | 21億6660万 | +0.18% | 3.12 | 0.59 |
| 03/04 | 2,740 | 2,740 | 2,740 | 2,740 | 0% | 300 | 21億5090万 | -0.54% | 3.1 | 0.59 |
| 03/03 | 2,780 | 2,780 | 2,690 | 2,740 | -1.08% | 4,500 | 21億5090万 | -0.58% | 3.1 | 0.59 |
| 02/28 | 2,800 | 2,800 | 2,750 | 2,770 | -1.07% | 3,000 | 21億7445万 | +0.36% | 3.13 | 0.59 |
| 02/27 | 2,770 | 2,800 | 2,770 | 2,800 | +0.72% | 1,200 | 21億9800万 | +1.3% | 3.16 | 0.6 |
| 02/26 | 2,770 | 2,780 | 2,770 | 2,780 | +0.72% | 800 | 21億8230万 | +0.47% | 3.14 | 0.59 |
| 02/25 | 2,740 | 2,790 | 2,740 | 2,760 | 0% | 900 | 21億6660万 | -0.4% | 3.12 | 0.59 |
| 02/24 | 2,760 | 2,830 | 2,730 | 2,760 | 0% | 2,200 | 21億6660万 | -0.54% | 3.12 | 0.59 |
| 02/21 | 2,740 | 2,760 | 2,710 | 2,760 | +2.99% | 1,200 | 21億6660万 | -0.65% | 3.12 | 0.59 |
| 02/20 | 2,730 | 2,730 | 2,680 | 2,680 | -2.55% | 2,200 | 21億380万 | -3.6% | 3.03 | 0.57 |
| 02/19 | 2,760 | 2,780 | 2,740 | 2,750 | 0% | 1,000 | 21億5875万 | -1.26% | 3.11 | 0.59 |
| 02/18 | 2,760 | 2,760 | 2,750 | 2,750 | +0.36% | 1,100 | 21億5875万 | -1.26% | 3.11 | 0.59 |
| 02/17 | 2,700 | 2,760 | 2,640 | 2,740 | -0.72% | 1,800 | 21億5090万 | -1.62% | 3.1 | 0.59 |
| 02/14 | 2,820 | 2,840 | 2,710 | 2,760 | -0.36% | 2,200 | 21億6660万 | -0.86% | 3.12 | 0.59 |
| 02/13 | 2,810 | 2,870 | 2,770 | 2,770 | -5.78% | 9,000 | 21億7445万 | -0.5% | 3.13 | 0.59 |
| 02/12 | 2,890 | 2,940 | 2,870 | 2,940 | +2.44% | 5,900 | 23億790万 | +5.68% | 3.32 | 0.63 |
| 02/10 | 2,890 | 2,890 | 2,840 | 2,870 | +1.06% | 3,200 | 22億5295万 | +3.57% | 3.24 | 0.61 |
| 02/07 | 2,780 | 2,840 | 2,780 | 2,840 | +2.53% | 2,200 | 22億2940万 | +2.82% | 3.21 | 0.61 |
| 02/06 | 2,660 | 2,770 | 2,660 | 2,770 | +4.53% | 3,100 | 21億7445万 | +0.58% | 3.13 | 0.59 |
| 02/05 | 2,680 | 2,690 | 2,600 | 2,650 | +5.16% | 3,900 | 20億8025万 | -3.6% | 3 | 0.57 |
| 02/04 | 2,560 | 2,660 | 2,490 | 2,520 | -5.62% | 8,600 | 19億7820万 | -8.2% | 2.85 | 0.54 |
| 02/03 | 2,690 | 2,720 | 2,660 | 2,670 | -2.55% | 5,500 | 20億9595万 | -2.73% | 3.02 | 0.57 |
| 01/31 | 2,780 | 2,800 | 2,740 | 2,740 | -0.72% | 1,900 | 21億5090万 | 0% | 3.1 | 0.59 |
| 01/30 | 2,750 | 2,780 | 2,740 | 2,760 | -1.43% | 1,400 | 21億6660万 | +1.02% | 3.12 | 0.59 |
| 01/29 | 2,780 | 2,800 | 2,780 | 2,800 | +1.82% | 800 | 21億9800万 | +2.83% | 3.16 | 0.6 |
| 01/28 | 2,730 | 2,790 | 2,730 | 2,750 | -0.72% | 1,100 | 21億5875万 | +1.36% | 3.11 | 0.59 |
| 01/27 | 2,740 | 2,770 | 2,710 | 2,770 | -2.81% | 2,400 | 21億7445万 | +2.44% | 3.13 | 0.59 |
| 01/24 | 2,810 | 2,850 | 2,750 | 2,850 | 0% | 3,300 | 22億3725万 | +5.63% | 3.22 | 0.61 |
| 01/23 | 2,880 | 2,880 | 2,850 | 2,850 | -1.04% | 2,000 | 22億3725万 | +6.11% | 3.22 | 0.61 |
| 01/22 | 2,850 | 2,930 | 2,850 | 2,880 | -0.35% | 3,000 | 22億6080万 | +7.66% | 3.26 | 0.62 |
| 01/21 | 2,860 | 2,920 | 2,850 | 2,890 | +1.4% | 3,700 | 22億6865万 | +8.48% | 3.27 | 0.62 |
| 01/20 | 2,860 | 2,860 | 2,830 | 2,850 | +0.71% | 2,300 | 22億3725万 | +7.43% | 3.22 | 0.61 |
| 01/17 | 2,830 | 2,830 | 2,810 | 2,830 | +0.35% | 800 | 22億2155万 | +7.12% | 3.2 | 0.6 |
| 01/16 | 2,810 | 2,860 | 2,790 | 2,820 | +0.71% | 22,400 | 22億1370万 | +7.14% | 3.19 | 0.6 |
| 01/15 | 2,770 | 2,800 | 2,750 | 2,800 | +1.82% | 2,800 | 21億9800万 | +6.79% | 3.16 | 0.6 |
| 01/14 | 2,710 | 2,800 | 2,710 | 2,750 | 0% | 2,500 | 21億5875万 | +5.12% | 3.11 | 0.59 |
| 01/10 | 2,760 | 2,760 | 2,720 | 2,750 | +1.1% | 1,000 | 21億5875万 | +5.32% | 3.11 | 0.59 |
| 01/09 | 2,740 | 2,750 | 2,720 | 2,720 | -1.45% | 1,500 | 21億3520万 | +4.45% | 3.07 | 0.58 |
| 01/08 | 2,760 | 2,800 | 2,740 | 2,760 | +1.47% | 2,300 | 21億6660万 | +6.36% | 3.12 | 0.59 |
| 01/07 | 2,690 | 2,780 | 2,680 | 2,720 | +2.26% | 5,900 | 21億3520万 | +5.14% | 3.07 | 0.58 |
| 01/06 | 2,650 | 2,660 | 2,650 | 2,660 | +0.38% | 1,700 | 20億8810万 | +3.02% | 3.01 | 0.57 |
| 2013 |
| 12/30 | 2,670 | 2,670 | 2,650 | 2,650 | 0% | 2,600 | 20億8025万 | +2.71% | 3 | 0.57 |
| 12/27 | 2,600 | 2,650 | 2,600 | 2,650 | +0.76% | 2,100 | 20億8025万 | +2.79% | 3 | 0.57 |
| 12/26 | 2,550 | 2,630 | 2,550 | 2,630 | +2.73% | 1,900 | 20億6455万 | +2.02% | 2.97 | 0.56 |
| 12/25 | 2,520 | 2,560 | 2,520 | 2,560 | +1.59% | 1,300 | 20億960万 | -0.7% | 2.89 | 0.55 |
| 12/24 | 2,530 | 2,540 | 2,520 | 2,520 | -0.4% | 2,400 | 19億7820万 | -2.4% | 2.85 | 0.54 |
| 12/20 | 2,540 | 2,540 | 2,530 | 2,530 | -0.39% | 1,500 | 19億8605万 | -2.2% | 2.86 | 0.54 |
| 12/19 | 2,540 | 2,550 | 2,540 | 2,540 | -0.39% | 900 | 19億9390万 | -2.01% | 2.87 | 0.54 |
| 12/18 | 2,540 | 2,550 | 2,530 | 2,550 | 0% | 800 | 20億175万 | -1.81% | 2.88 | 0.54 |
| 12/17 | 2,530 | 2,550 | 2,530 | 2,550 | +1.19% | 900 | 20億175万 | -1.92% | 2.88 | 0.54 |
| 12/16 | 2,610 | 2,610 | 2,520 | 2,520 | -3.45% | 2,900 | 19億7820万 | -3.34% | 2.85 | 0.54 |
| 12/13 | 2,570 | 2,610 | 2,570 | 2,610 | +1.95% | 300 | 20億4885万 | -0.08% | 2.95 | 0.56 |
| 12/12 | 2,600 | 2,600 | 2,560 | 2,560 | -0.39% | 300 | 20億960万 | -2.1% | 2.89 | 0.55 |
| 12/11 | 2,630 | 2,630 | 2,570 | 2,570 | -1.91% | 1,100 | 20億1745万 | -1.98% | 2.91 | 0.55 |
| 12/10 | 2,610 | 2,620 | 2,590 | 2,620 | +0.77% | 1,000 | 20億5670万 | -0.19% | 2.96 | 0.56 |
| 12/09 | 2,580 | 2,600 | 2,570 | 2,600 | +1.17% | 1,700 | 20億4100万 | -0.95% | 2.94 | 0.56 |
| 12/06 | 2,590 | 2,590 | 2,570 | 2,570 | -0.77% | 1,200 | 20億1745万 | -2.1% | 2.91 | 0.55 |
| 12/05 | 2,600 | 2,610 | 2,590 | 2,590 | +0.39% | 1,000 | 20億3315万 | -1.33% | 2.93 | 0.55 |
| 12/04 | 2,610 | 2,610 | 2,580 | 2,580 | -1.9% | 1,000 | 20億2530万 | -1.71% | 2.92 | 0.55 |
| 12/03 | 2,640 | 2,640 | 2,630 | 2,630 | 0% | 400 | 20億6455万 | +0.11% | 2.97 | 0.56 |
| 12/02 | 2,630 | 2,630 | 2,600 | 2,630 | +2.33% | 2,200 | 20億6455万 | +0.42% | 2.97 | 0.56 |
| 11/29 | 2,520 | 2,580 | 2,520 | 2,570 | +2.39% | 2,500 | 20億1745万 | -1.53% | 2.91 | 0.55 |
| 11/28 | 2,550 | 2,550 | 2,500 | 2,510 | -1.95% | 5,100 | 19億7035万 | -3.68% | 2.84 | 0.54 |
| 11/27 | 2,600 | 2,600 | 2,560 | 2,560 | -1.54% | 1,700 | 20億960万 | -1.69% | 2.89 | 0.55 |
| 11/26 | 2,610 | 2,610 | 2,600 | 2,600 | -0.38% | 1,800 | 20億4100万 | 0% | 2.94 | 0.56 |
| 11/25 | 2,600 | 2,640 | 2,500 | 2,610 | +0.38% | 1,400 | 20億4885万 | +0.46% | 2.95 | 0.56 |
| 11/22 | 2,630 | 2,660 | 2,600 | 2,600 | -1.52% | 1,600 | 20億4100万 | +0.35% | 2.94 | 0.56 |
| 11/21 | 2,640 | 2,670 | 2,590 | 2,640 | 0% | 1,800 | 20億7240万 | +2.21% | 2.98 | 0.56 |
| 11/20 | 2,650 | 2,650 | 2,640 | 2,640 | 0% | 500 | 20億7240万 | +2.6% | 2.98 | 0.56 |
| 11/19 | 2,600 | 2,640 | 2,600 | 2,640 | -0.38% | 500 | 20億7240万 | +2.96% | 2.98 | 0.56 |
| 11/18 | 2,650 | 2,650 | 2,590 | 2,650 | 0% | 1,000 | 20億8025万 | +3.76% | 3 | 0.57 |
| 11/15 | 2,680 | 2,680 | 2,610 | 2,650 | -1.12% | 2,300 | 20億8025万 | +4.29% | 3 | 0.57 |
| 11/14 | 2,630 | 2,680 | 2,620 | 2,680 | +1.9% | 1,400 | 21億380万 | +6.1% | 3.03 | 0.57 |
| 11/13 | 2,720 | 2,720 | 2,620 | 2,630 | -3.31% | 9,100 | 20億6455万 | +4.78% | 2.97 | 0.56 |
| 11/12 | 2,630 | 2,720 | 2,630 | 2,720 | +2.64% | 4,800 | 21億3520万 | +8.93% | 3.07 | 0.58 |
| 11/11 | 2,680 | 2,690 | 2,620 | 2,650 | -1.12% | 6,800 | 20億8025万 | +6.77% | 3 | 0.57 |
| 11/08 | 2,710 | 2,770 | 2,680 | 2,680 | -1.47% | 5,700 | 21億380万 | +8.41% | 3.03 | 0.57 |
| 11/07 | 2,650 | 2,720 | 2,650 | 2,720 | +2.64% | 6,600 | 21億3520万 | +10.7% | 3.07 | 0.58 |
| 11/06 | 2,620 | 2,660 | 2,620 | 2,650 | +1.15% | 3,300 | 20億8025万 | +8.56% | 3 | 0.57 |
| 11/05 | 2,620 | 2,640 | 2,600 | 2,620 | +0.38% | 1,800 | 20億5670万 | +7.73% | 2.96 | 0.56 |
| 11/01 | 2,600 | 2,620 | 2,550 | 2,610 | +1.95% | 4,700 | 20億4885万 | +7.63% | 2.95 | 0.56 |
| 10/31 | 2,580 | 2,660 | 2,530 | 2,560 | -1.54% | 4,600 | 20億960万 | +5.83% | 2.89 | 0.55 |
| 10/30 | 2,620 | 2,650 | 2,510 | 2,600 | -0.76% | 11,500 | 20億4100万 | +7.71% | 2.94 | 0.56 |
