株価チャート
2013/10/22～2014/03/20
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 10→1 |
| 2014 |
| 03/20 | 1,450 | 1,450 | 1,410 | 1,410 | -3.42% | 94,050 | 183億8570万 | -6.68% | 21.1 | 1.39 |
| 03/19 | 1,490 | 1,500 | 1,440 | 1,460 | -0.68% | 53,780 | 190億3768万 | -3.95% | 21.85 | 1.44 |
| 03/18 | 1,450 | 1,480 | 1,450 | 1,470 | +3.52% | 66,450 | 191億6807万 | -3.54% | 22 | 1.45 |
| 03/17 | 1,460 | 1,490 | 1,410 | 1,420 | -3.4% | 99,780 | 185億1610万 | -7.07% | 21.25 | 1.4 |
| 03/14 | 1,480 | 1,510 | 1,470 | 1,470 | -2.65% | 130,010 | 191億6807万 | -4.17% | 22 | 1.45 |
| 03/13 | 1,520 | 1,540 | 1,510 | 1,510 | -0.66% | 88,850 | 196億8965万 | -1.69% | 22.6 | 1.49 |
| 03/12 | 1,550 | 1,570 | 1,520 | 1,520 | -2.56% | 85,680 | 198億2005万 | -0.85% | 22.74 | 1.5 |
| 03/11 | 1,570 | 1,580 | 1,540 | 1,560 | -0.64% | 125,160 | 203億4163万 | +2.09% | 23.34 | 1.54 |
| 03/10 | 1,540 | 1,600 | 1,540 | 1,570 | +1.95% | 284,990 | 204億7202万 | +2.88% | 23.49 | 1.55 |
| 03/07 | 1,560 | 1,590 | 1,540 | 1,540 | -0.65% | 213,670 | 200億8084万 | +0.85% | 23.04 | 1.52 |
| 03/06 | 1,510 | 1,550 | 1,510 | 1,550 | +1.97% | 87,930 | 202億1123万 | +1.31% | 23.19 | 1.53 |
| 03/05 | 1,510 | 1,550 | 1,510 | 1,520 | +1.33% | 89,910 | 198億2005万 | -0.91% | 22.74 | 1.5 |
| 03/04 | 1,490 | 1,510 | 1,470 | 1,500 | 0% | 77,400 | 195億5926万 | -2.47% | 22.45 | 1.48 |
| 03/03 | 1,510 | 1,520 | 1,470 | 1,500 | -0.66% | 72,730 | 195億5926万 | -2.72% | 22.45 | 1.48 |
| 02/28 | 1,520 | 1,540 | 1,500 | 1,510 | -1.31% | 89,770 | 196億8965万 | -2.52% | 22.6 | 1.49 |
| 02/27 | 1,570 | 1,570 | 1,520 | 1,530 | -2.55% | 86,760 | 199億5044万 | -1.67% | 22.89 | 1.51 |
| 02/26 | 1,540 | 1,590 | 1,540 | 1,570 | +1.29% | 180,760 | 204億7202万 | +0.45% | 23.49 | 1.55 |
| 02/25 | 1,550 | 1,560 | 1,530 | 1,550 | +2.65% | 102,580 | 202億1123万 | -1.15% | 23.19 | 1.53 |
| 02/24 | 1,500 | 1,550 | 1,500 | 1,510 | 0% | 101,840 | 196億8965万 | -4.19% | 22.6 | 1.49 |
| 02/21 | 1,500 | 1,530 | 1,480 | 1,510 | +3.42% | 114,050 | 196億8965万 | -4.79% | 22.6 | 1.49 |
| 02/20 | 1,520 | 1,530 | 1,460 | 1,460 | -4.58% | 164,890 | 190億3768万 | -8.35% | 21.85 | 1.44 |
| 02/19 | 1,550 | 1,580 | 1,530 | 1,530 | -1.92% | 59,750 | 199億5044万 | -4.61% | 22.89 | 1.51 |
| 02/18 | 1,530 | 1,560 | 1,510 | 1,560 | +1.96% | 109,870 | 203億4163万 | -3.23% | 23.34 | 1.54 |
| 02/17 | 1,530 | 1,550 | 1,480 | 1,530 | +0.66% | 128,580 | 199億5044万 | -5.5% | 22.89 | 1.51 |
| 02/14 | 1,580 | 1,580 | 1,490 | 1,520 | -6.75% | 291,320 | 198億2005万 | -6.63% | 22.74 | 1.5 |
| 02/13 | 1,590 | 1,650 | 1,570 | 1,630 | +3.82% | 379,710 | 212億5440万 | -0.49% | 24.39 | 1.61 |
| 02/12 | 1,590 | 1,600 | 1,560 | 1,570 | 0% | 77,620 | 204億7202万 | -4.5% | 23.49 | 1.55 |
| 02/10 | 1,600 | 1,610 | 1,550 | 1,570 | +0.64% | 144,000 | 204億7202万 | -5.02% | 23.49 | 1.55 |
| 02/07 | 1,540 | 1,570 | 1,510 | 1,560 | +3.31% | 194,860 | 203億4163万 | -6.19% | 23.34 | 1.54 |
| 02/06 | 1,430 | 1,550 | 1,430 | 1,510 | +4.86% | 166,740 | 196億8965万 | -9.47% | 22.6 | 1.49 |
| 02/05 | 1,440 | 1,470 | 1,400 | 1,440 | +2.86% | 254,760 | 187億7689万 | -14.03% | 21.55 | 1.42 |
| 02/04 | 1,430 | 1,470 | 1,380 | 1,400 | -7.89% | 436,810 | 182億5531万 | -16.72% | 20.95 | 1.38 |
| 02/03 | 1,550 | 1,570 | 1,520 | 1,520 | -3.8% | 139,430 | 198億2005万 | -9.79% | 22.74 | 1.5 |
| 01/31 | 1,630 | 1,630 | 1,560 | 1,580 | -1.86% | 181,820 | 206億242万 | -6.23% | 23.64 | 1.56 |
| 01/30 | 1,630 | 1,630 | 1,600 | 1,610 | -3.01% | 126,480 | 209億9360万 | -4.39% | 24.09 | 1.59 |
| 01/29 | 1,620 | 1,660 | 1,620 | 1,660 | +3.11% | 103,580 | 216億4558万 | -1.19% | 24.84 | 1.64 |
| 01/28 | 1,610 | 1,650 | 1,600 | 1,610 | -0.62% | 130,090 | 209億9360万 | -3.94% | 24.09 | 1.59 |
| 01/27 | 1,630 | 1,650 | 1,620 | 1,620 | -2.99% | 190,290 | 211億2400万 | -3.11% | 24.24 | 1.6 |
| 01/24 | 1,670 | 1,690 | 1,660 | 1,670 | -0.6% | 183,470 | 217億7598万 | +0.06% | 24.99 | 1.65 |
| 01/23 | 1,720 | 1,760 | 1,680 | 1,680 | -1.75% | 403,100 | 219億637万 | +0.78% | 25.14 | 1.66 |
| 01/22 | 1,700 | 1,720 | 1,690 | 1,710 | +0.59% | 153,740 | 222億9756万 | +2.64% | 25.59 | 1.68 |
| 01/21 | 1,740 | 1,750 | 1,700 | 1,700 | -1.73% | 205,970 | 221億6716万 | +2.53% | 25.44 | 1.68 |
| 01/20 | 1,750 | 1,750 | 1,730 | 1,730 | -1.7% | 105,130 | 225億5835万 | +4.66% | 25.89 | 1.7 |
| 01/17 | 1,700 | 1,760 | 1,700 | 1,760 | +3.53% | 302,020 | 229億4953万 | +6.8% | 26.34 | 1.73 |
| 01/16 | 1,740 | 1,750 | 1,700 | 1,700 | -1.73% | 147,140 | 221億6716万 | +3.53% | 25.44 | 1.68 |
| 01/15 | 1,750 | 1,750 | 1,720 | 1,730 | 0% | 107,850 | 225億5835万 | +5.49% | 25.89 | 1.7 |
| 01/14 | 1,710 | 1,740 | 1,680 | 1,730 | -0.57% | 223,810 | 225億5835万 | +5.68% | 25.89 | 1.7 |
| 01/10 | 1,730 | 1,750 | 1,710 | 1,740 | 0% | 248,420 | 226億8874万 | +6.42% | 26.04 | 1.71 |
| 01/09 | 1,760 | 1,770 | 1,730 | 1,740 | -2.25% | 213,380 | 226億8874万 | +6.55% | 26.04 | 1.71 |
| 01/08 | 1,790 | 1,800 | 1,760 | 1,780 | 0% | 349,190 | 232億1032万 | +9.14% | 26.64 | 1.75 |
| 01/07 | 1,800 | 1,860 | 1,760 | 1,780 | -0.56% | 754,840 | 232億1032万 | +9.34% | 26.64 | 1.75 |
| 01/06 | 1,790 | 1,820 | 1,760 | 1,790 | -2.19% | 725,370 | 233億4072万 | +10.15% | 26.78 | 1.76 |
| 2013 |
| 12/30 | 1,710 | 1,860 | 1,690 | 1,830 | +8.93% | 1,707,990 | 238億6230万 | +12.82% | 27.38 | 1.8 |
| 12/27 | 1,680 | 1,700 | 1,630 | 1,680 | 0% | 600,810 | 219億637万 | +3.83% | 25.14 | 1.66 |
| 12/26 | 1,620 | 1,680 | 1,600 | 1,680 | +5% | 602,080 | 219億637万 | +3.58% | 25.14 | 1.66 |
| 12/25 | 1,490 | 1,600 | 1,490 | 1,600 | +7.38% | 780,620 | 208億6321万 | -1.6% | 23.94 | 1.58 |
| 12/24 | 1,530 | 1,530 | 1,490 | 1,490 | -1.97% | 195,500 | 194億2886万 | -8.81% | 22.3 | 1.47 |
| 12/20 | 1,550 | 1,550 | 1,520 | 1,520 | -1.94% | 135,750 | 198億2005万 | -7.65% | 22.74 | 1.5 |
| 12/19 | 1,540 | 1,560 | 1,530 | 1,550 | +1.31% | 171,130 | 202億1123万 | -6.51% | 23.19 | 1.53 |
| 12/18 | 1,540 | 1,550 | 1,520 | 1,530 | -0.65% | 138,040 | 199億5044万 | -8.27% | 22.89 | 1.51 |
| 12/17 | 1,560 | 1,580 | 1,530 | 1,540 | +1.32% | 341,620 | 200億8084万 | -8.28% | 23.04 | 1.52 |
| 12/16 | 1,550 | 1,570 | 1,510 | 1,520 | -1.94% | 568,630 | 198億2005万 | -10.11% | 22.74 | 1.5 |
| 12/13 | 1,600 | 1,610 | 1,540 | 1,550 | -4.32% | 447,600 | 202億1123万 | -9.04% | 23.19 | 1.53 |
| 12/12 | 1,640 | 1,660 | 1,610 | 1,620 | -1.22% | 607,490 | 211億2400万 | -5.65% | 24.24 | 1.6 |
| 12/11 | 1,520 | 1,660 | 1,520 | 1,640 | +7.19% | 1,236,520 | 213億8479万 | -4.98% | 24.54 | 1.62 |
| 12/10 | 1,540 | 1,540 | 1,510 | 1,530 | -1.92% | 327,420 | 199億5044万 | -11.82% | 22.89 | 1.51 |
| 12/09 | 1,600 | 1,600 | 1,550 | 1,560 | -2.5% | 272,480 | 203億4163万 | -10.76% | 23.34 | 1.54 |
| 12/06 | 1,610 | 1,620 | 1,580 | 1,600 | -1.23% | 253,100 | 208億6321万 | -9.09% | 23.94 | 1.58 |
| 12/05 | 1,640 | 1,670 | 1,610 | 1,620 | -1.22% | 280,190 | 211億2400万 | -8.47% | 24.24 | 1.6 |
| 12/04 | 1,660 | 1,660 | 1,630 | 1,640 | -1.2% | 178,560 | 213億8479万 | -7.97% | 24.54 | 1.62 |
| 12/03 | 1,690 | 1,700 | 1,660 | 1,660 | -1.78% | 131,800 | 216億4558万 | -7.57% | 24.84 | 1.64 |
| 12/02 | 1,670 | 1,690 | 1,660 | 1,690 | 0% | 147,290 | 220億3677万 | -6.42% | 25.29 | 1.67 |
| 11/29 | 1,680 | 1,720 | 1,660 | 1,690 | 0% | 413,460 | 220億3677万 | -6.42% | 25.29 | 1.67 |
| 11/28 | 1,700 | 1,710 | 1,680 | 1,690 | 0% | 156,160 | 220億3677万 | -6.47% | 25.29 | 1.67 |
| 11/27 | 1,710 | 1,730 | 1,680 | 1,690 | -1.74% | 274,820 | 220億3677万 | -6.42% | 25.29 | 1.67 |
| 11/26 | 1,680 | 1,750 | 1,680 | 1,720 | +1.18% | 529,390 | 224億2795万 | -4.76% | 25.74 | 1.69 |
| 11/25 | 1,740 | 1,740 | 1,670 | 1,700 | -2.86% | 431,270 | 221億6716万 | -5.61% | 25.44 | 1.68 |
| 11/22 | 1,780 | 1,790 | 1,730 | 1,750 | -1.13% | 384,390 | 228億1914万 | -2.62% | 26.19 | 1.72 |
| 11/21 | 1,790 | 1,800 | 1,760 | 1,770 | -0.56% | 317,560 | 230億7993万 | -1.06% | 26.49 | 1.74 |
| 11/20 | 1,810 | 1,820 | 1,780 | 1,780 | -1.66% | 196,280 | 232億1032万 | 0% | 26.64 | 1.75 |
| 11/19 | 1,780 | 1,840 | 1,780 | 1,810 | +1.12% | 585,970 | 236億151万 | +2.2% | 27.08 | 1.78 |
| 11/18 | 1,780 | 1,800 | 1,770 | 1,790 | -0.56% | 213,990 | 233億4072万 | +1.53% | 26.79 | 1.76 |
| 11/15 | 1,800 | 1,820 | 1,780 | 1,800 | -0.55% | 443,780 | 234億7111万 | +2.62% | 26.93 | 1.77 |
| 11/14 | 1,770 | 1,840 | 1,770 | 1,810 | +0.56% | 582,280 | 236億151万 | +3.67% | 27.08 | 1.78 |
| 11/13 | 1,830 | 1,840 | 1,780 | 1,800 | -2.17% | 455,790 | 234億7111万 | +3.69% | 26.93 | 1.77 |
| 11/12 | 1,850 | 1,860 | 1,820 | 1,840 | -1.08% | 353,240 | 239億9269万 | +6.79% | 27.53 | 1.81 |
| 11/11 | 1,890 | 1,910 | 1,840 | 1,860 | 0% | 447,310 | 242億5348万 | +8.64% | 27.83 | 1.83 |
| 11/08 | 1,810 | 1,880 | 1,800 | 1,860 | +0.54% | 431,710 | 242億5348万 | +9.28% | 27.83 | 1.83 |
| 11/07 | 1,870 | 1,910 | 1,840 | 1,850 | -0.54% | 850,960 | 241億2309万 | +9.21% | 27.68 | 1.82 |
| 11/06 | 1,830 | 1,880 | 1,780 | 1,860 | 0% | 926,920 | 242億5348万 | +10.32% | 27.83 | 1.83 |
| 11/05 | 1,860 | 1,900 | 1,840 | 1,860 | 0% | 445,800 | 242億5348万 | +10.78% | 27.83 | 1.83 |
| 11/01 | 1,910 | 1,920 | 1,790 | 1,860 | 0% | 783,380 | 242億5348万 | +11.18% | 27.83 | 1.83 |
| 10/31 | 1,940 | 2,000 | 1,810 | 1,860 | -3.13% | 1,215,380 | 242億5348万 | +11.38% | 27.83 | 1.83 |
| 10/30 | 2,000 | 2,040 | 1,880 | 1,920 | -2.54% | 2,094,450 | 250億3585万 | +15.87% | 28.73 | 1.89 |
| 10/29 | 1,930 | 2,040 | 1,840 | 1,970 | +3.14% | 5,719,680 | 256億8783万 | +19.54% | 29.48 | 1.94 |
| 10/28 | 1,720 | 1,910 | 1,700 | 1,910 | +13.02% | 2,589,630 | 249億546万 | +16.68% | 28.58 | 1.88 |
| 10/25 | 1,740 | 1,740 | 1,680 | 1,690 | -1.74% | 631,810 | 220億3677万 | +3.68% | 25.29 | 1.67 |
| 10/24 | 1,670 | 1,730 | 1,650 | 1,720 | +2.99% | 602,230 | 224億2795万 | +6.17% | 25.74 | 1.69 |
| 10/23 | 1,700 | 1,760 | 1,650 | 1,670 | -1.76% | 1,521,700 | 217億7598万 | +3.6% | 24.99 | 1.65 |
| 10/22 | 1,590 | 1,730 | 1,570 | 1,700 | +7.59% | 1,822,360 | 221億6716万 | +5.85% | 25.44 | 1.68 |
