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 5→1 |
| 2014 |
| 03/31 | 1,585 | 1,590 | 1,560 | 1,565 | -0.95% | 4,000 | 50億127万 | +7.34% | 3.03 | 0.48 |
| 03/28 | 1,575 | 1,585 | 1,560 | 1,580 | +0.32% | 4,400 | 50億4920万 | +8.74% | 3.06 | 0.49 |
| 03/27 | 1,535 | 1,580 | 1,525 | 1,575 | +0.32% | 18,200 | 50億3322万 | +8.85% | 3.05 | 0.49 |
| 03/26 | 1,585 | 1,595 | 1,540 | 1,570 | +1.62% | 28,600 | 50億1724万 | +8.95% | 3.04 | 0.49 |
| 03/25 | 1,660 | 1,685 | 1,530 | 1,545 | -9.12% | 114,000 | 49億3735万 | +7.52% | 2.99 | 0.48 |
| 03/24 | 1,285 | 1,700 | 1,285 | 1,700 | +30.77% | 28,600 | 54億3269万 | +18.8% | 3.3 | 0.53 |
| 03/20 | 1,360 | 1,365 | 1,280 | 1,300 | -5.8% | 6,200 | 41億5441万 | -8.39% | 2.52 | 0.4 |
| 03/19 | 1,365 | 1,380 | 1,360 | 1,380 | 0% | 2,200 | 44億1006万 | -3.09% | 2.68 | 0.43 |
| 03/18 | 1,420 | 1,420 | 1,380 | 1,380 | -1.08% | 400 | 44億1006万 | -3.43% | 2.68 | 0.43 |
| 03/17 | 1,365 | 1,395 | 1,355 | 1,395 | 0% | 2,800 | 44億5800万 | -2.79% | 2.7 | 0.43 |
| 03/14 | 1,400 | 1,400 | 1,385 | 1,395 | -1.06% | 3,000 | 44億5800万 | -2.99% | 2.7 | 0.43 |
| 03/13 | 1,435 | 1,435 | 1,410 | 1,410 | -1.74% | 1,200 | 45億593万 | -2.35% | 2.73 | 0.44 |
| 03/12 | 1,445 | 1,445 | 1,435 | 1,435 | -1.71% | 1,600 | 45億8582万 | -0.62% | 2.78 | 0.44 |
| 03/11 | 1,465 | 1,475 | 1,460 | 1,460 | 0% | 800 | 46億6572万 | +1.04% | 2.83 | 0.45 |
| 03/10 | 1,465 | 1,470 | 1,455 | 1,460 | -0.68% | 1,800 | 46億6572万 | +0.76% | 2.83 | 0.45 |
| 03/07 | 1,465 | 1,470 | 1,465 | 1,470 | +2.8% | 800 | 46億9767万 | +0.89% | 2.85 | 0.46 |
| 03/06 | 1,400 | 1,460 | 1,400 | 1,430 | +1.42% | 2,600 | 45億6985万 | -2.39% | 2.77 | 0.44 |
| 03/05 | 1,385 | 1,420 | 1,385 | 1,410 | +1.08% | 4,400 | 45億593万 | -4.47% | 2.73 | 0.44 |
| 03/04 | 1,385 | 1,395 | 1,385 | 1,395 | -0.71% | 2,000 | 44億5800万 | -6.06% | 2.7 | 0.43 |
| 03/03 | 1,395 | 1,405 | 1,385 | 1,405 | -1.4% | 1,600 | 44億8995万 | -6.08% | 2.72 | 0.44 |
| 02/28 | 1,400 | 1,425 | 1,400 | 1,425 | +1.06% | 1,000 | 45億5387万 | -5.38% | 2.76 | 0.44 |
| 02/27 | 1,415 | 1,425 | 1,410 | 1,410 | -3.09% | 2,600 | 45億593万 | -6.99% | 2.73 | 0.44 |
| 02/26 | 1,450 | 1,455 | 1,430 | 1,455 | +0.34% | 1,800 | 46億4974万 | -4.72% | 2.82 | 0.45 |
| 02/25 | 1,465 | 1,465 | 1,445 | 1,450 | +0.35% | 1,000 | 46億3376万 | -5.6% | 2.81 | 0.45 |
| 02/24 | 1,470 | 1,475 | 1,445 | 1,445 | -0.34% | 1,400 | 46億1778万 | -6.53% | 2.8 | 0.45 |
| 02/21 | 1,450 | 1,450 | 1,450 | 1,450 | +1.4% | 200 | 46億3376万 | -6.75% | 2.81 | 0.45 |
| 02/20 | 1,430 | 1,430 | 1,425 | 1,430 | 0% | 800 | 45億6985万 | -8.51% | 2.77 | 0.44 |
| 02/19 | 1,420 | 1,430 | 1,420 | 1,430 | -2.05% | 1,000 | 45億6985万 | -9.09% | 2.77 | 0.44 |
| 02/18 | 1,435 | 1,465 | 1,435 | 1,460 | +3.91% | 1,400 | 46億6572万 | -7.77% | 2.83 | 0.45 |
| 02/17 | 1,410 | 1,425 | 1,390 | 1,405 | +0.36% | 4,400 | 44億8995万 | -11.75% | 2.72 | 0.44 |
| 02/14 | 1,410 | 1,410 | 1,400 | 1,400 | -1.06% | 800 | 44億7398万 | -12.61% | 2.71 | 0.43 |
| 02/13 | 1,460 | 1,465 | 1,400 | 1,415 | -5.67% | 13,000 | 45億2191万 | -12.28% | 2.74 | 0.44 |
| 02/12 | 1,545 | 1,610 | 1,500 | 1,500 | -2.6% | 5,400 | 47億9355万 | -7.64% | 2.91 | 0.46 |
| 02/10 | 1,550 | 1,550 | 1,510 | 1,540 | +4.76% | 2,600 | 49億2137万 | -5.58% | 2.99 | 0.48 |
| 02/07 | 1,490 | 1,530 | 1,470 | 1,470 | -3.92% | 12,600 | 46億9767万 | -10.15% | 2.85 | 0.46 |
| 02/06 | 1,475 | 1,540 | 1,465 | 1,530 | +8.51% | 13,200 | 48億8942万 | -6.93% | 2.97 | 0.47 |
| 02/05 | 1,470 | 1,480 | 1,380 | 1,410 | -3.42% | 8,600 | 45億593万 | -14.49% | 2.73 | 0.44 |
| 02/04 | 1,410 | 1,460 | 1,310 | 1,460 | -7.01% | 24,400 | 46億6572万 | -11.73% | 2.83 | 0.45 |
| 02/03 | 1,590 | 1,600 | 1,570 | 1,570 | -5.99% | 4,800 | 50億1724万 | -5.25% | 3.04 | 0.49 |
| 01/31 | 1,650 | 1,690 | 1,650 | 1,670 | 0% | 1,400 | 53億3681万 | +0.91% | 3.24 | 0.52 |
| 01/30 | 1,670 | 1,670 | 1,665 | 1,670 | -1.18% | 800 | 53億3681万 | +1.21% | 3.24 | 0.52 |
| 01/29 | 1,640 | 1,695 | 1,640 | 1,690 | +3.36% | 3,600 | 54億73万 | +2.61% | 3.28 | 0.52 |
| 01/28 | 1,640 | 1,645 | 1,615 | 1,635 | -2.1% | 2,000 | 52億2496万 | -0.43% | 3.17 | 0.51 |
| 01/27 | 1,565 | 1,670 | 1,545 | 1,670 | +0.3% | 4,200 | 53億3681万 | +1.89% | 3.24 | 0.52 |
| 01/24 | 1,670 | 1,670 | 1,620 | 1,665 | -0.3% | 6,600 | 53億2084万 | +1.71% | 3.23 | 0.52 |
| 01/23 | 1,685 | 1,700 | 1,670 | 1,670 | -0.3% | 9,800 | 53億3681万 | +2.2% | 3.24 | 0.52 |
| 01/22 | 1,680 | 1,695 | 1,675 | 1,675 | -0.3% | 3,800 | 53億5279万 | +2.57% | 3.25 | 0.52 |
| 01/21 | 1,705 | 1,720 | 1,680 | 1,680 | -1.18% | 6,200 | 53億6877万 | +2.94% | 3.26 | 0.52 |
| 01/20 | 1,675 | 1,755 | 1,670 | 1,700 | +1.49% | 40,800 | 54億3269万 | +4.36% | 3.3 | 0.53 |
| 01/17 | 1,670 | 1,690 | 1,670 | 1,675 | +0.6% | 1,800 | 53億5279万 | +3.08% | 3.25 | 0.52 |
| 01/16 | 1,665 | 1,690 | 1,660 | 1,665 | -0.6% | 5,600 | 53億2084万 | +2.59% | 3.23 | 0.52 |
| 01/15 | 1,685 | 1,685 | 1,675 | 1,675 | -0.59% | 1,600 | 53億5279万 | +3.27% | 3.25 | 0.52 |
| 01/14 | 1,655 | 1,690 | 1,655 | 1,685 | 0% | 2,000 | 53億8475万 | +3.95% | 3.27 | 0.52 |
| 01/10 | 1,640 | 1,685 | 1,640 | 1,685 | +2.74% | 1,400 | 53億8475万 | +4.08% | 3.27 | 0.52 |
| 01/09 | 1,680 | 1,680 | 1,640 | 1,640 | -2.38% | 2,800 | 52億4094万 | +1.36% | 3.18 | 0.51 |
| 01/08 | 1,675 | 1,680 | 1,670 | 1,680 | -0.59% | 1,600 | 53億6877万 | +3.9% | 3.26 | 0.52 |
| 01/07 | 1,695 | 1,695 | 1,665 | 1,690 | +0.9% | 3,000 | 54億73万 | +4.71% | 3.28 | 0.52 |
| 01/06 | 1,700 | 1,720 | 1,675 | 1,675 | 0% | 8,400 | 53億5279万 | +3.97% | 3.25 | 0.52 |
| 2013 |
| 12/30 | 1,655 | 1,675 | 1,640 | 1,675 | +1.21% | 11,400 | 53億5279万 | +4.17% | 3.25 | 0.52 |
| 12/27 | 1,645 | 1,655 | 1,630 | 1,655 | +0.3% | 5,200 | 52億8888万 | +3.12% | 3.21 | 0.51 |
| 12/26 | 1,550 | 1,650 | 1,550 | 1,650 | +7.49% | 14,800 | 52億7290万 | +3% | 3.2 | 0.51 |
| 12/25 | 1,550 | 1,560 | 1,535 | 1,535 | 0% | 8,400 | 49億539万 | -3.94% | 2.98 | 0.48 |
| 12/24 | 1,525 | 1,560 | 1,520 | 1,535 | 0% | 6,400 | 49億539万 | -4% | 2.98 | 0.48 |
| 12/20 | 1,565 | 1,565 | 1,535 | 1,535 | -0.97% | 2,800 | 49億539万 | -4% | 2.98 | 0.48 |
| 12/19 | 1,575 | 1,600 | 1,550 | 1,550 | -1.59% | 11,600 | 49億5333万 | -2.88% | 3 | 0.48 |
| 12/18 | 1,595 | 1,600 | 1,575 | 1,575 | -0.32% | 4,400 | 50億3322万 | -1.07% | 3.05 | 0.49 |
| 12/17 | 1,590 | 1,600 | 1,570 | 1,580 | +0.96% | 7,400 | 50億4920万 | -0.44% | 3.06 | 0.49 |
| 12/16 | 1,565 | 1,580 | 1,565 | 1,565 | -2.19% | 3,800 | 50億127万 | -1.14% | 3.03 | 0.48 |
| 12/13 | 1,610 | 1,615 | 1,590 | 1,600 | -0.62% | 4,400 | 51億1312万 | +1.27% | 3.1 | 0.5 |
| 12/12 | 1,615 | 1,640 | 1,610 | 1,610 | -1.83% | 3,200 | 51億4507万 | +2.16% | 3.12 | 0.5 |
| 12/11 | 1,625 | 1,640 | 1,620 | 1,640 | 0% | 5,000 | 52億4094万 | +4.26% | 3.18 | 0.51 |
| 12/10 | 1,595 | 1,650 | 1,595 | 1,640 | +1.55% | 9,800 | 52億4094万 | +4.59% | 3.18 | 0.51 |
| 12/09 | 1,605 | 1,615 | 1,595 | 1,615 | +1.25% | 1,800 | 51億6105万 | +3.39% | 3.13 | 0.5 |
| 12/06 | 1,625 | 1,625 | 1,595 | 1,595 | -1.85% | 6,000 | 50億9714万 | +2.37% | 3.09 | 0.49 |
| 12/05 | 1,630 | 1,635 | 1,610 | 1,625 | -1.22% | 13,000 | 51億9301万 | +4.43% | 3.15 | 0.5 |
| 12/04 | 1,635 | 1,650 | 1,610 | 1,645 | +0.61% | 5,600 | 52億5692万 | +5.52% | 3.19 | 0.51 |
| 12/03 | 1,655 | 1,660 | 1,635 | 1,635 | -1.21% | 4,600 | 52億2496万 | +4.94% | 3.17 | 0.51 |
| 12/02 | 1,640 | 1,655 | 1,635 | 1,655 | +0.91% | 4,800 | 52億8888万 | +6.57% | 3.21 | 0.51 |
| 11/29 | 1,620 | 1,650 | 1,610 | 1,640 | +0.61% | 5,800 | 52億4094万 | +5.94% | 3.18 | 0.51 |
| 11/28 | 1,630 | 1,635 | 1,570 | 1,630 | +1.56% | 6,400 | 52億899万 | +5.71% | 3.16 | 0.5 |
| 11/27 | 1,605 | 1,610 | 1,575 | 1,605 | +0.31% | 7,000 | 51億2909万 | +4.63% | 3.11 | 0.5 |
| 11/26 | 1,610 | 1,620 | 1,600 | 1,600 | -1.23% | 5,000 | 51億1312万 | +4.71% | 3.1 | 0.5 |
| 11/25 | 1,590 | 1,625 | 1,585 | 1,620 | +1.89% | 10,000 | 51億7703万 | +6.58% | 3.14 | 0.5 |
| 11/22 | 1,585 | 1,595 | 1,565 | 1,590 | +0.95% | 9,400 | 50億8116万 | +5.3% | 3.08 | 0.49 |
| 11/21 | 1,550 | 1,580 | 1,530 | 1,575 | +1.29% | 10,000 | 50億3322万 | +4.93% | 3.05 | 0.49 |
| 11/20 | 1,570 | 1,570 | 1,555 | 1,555 | -0.96% | 4,000 | 49億6931万 | +4.22% | 3.01 | 0.48 |
| 11/19 | 1,530 | 1,575 | 1,530 | 1,570 | +3.63% | 22,000 | 50億1724万 | +5.65% | 3.04 | 0.49 |
| 11/18 | 1,475 | 1,530 | 1,475 | 1,515 | +3.77% | 24,400 | 48億4148万 | +2.5% | 2.94 | 0.47 |
| 11/15 | 1,470 | 1,510 | 1,460 | 1,460 | +0.34% | 12,800 | 46億6572万 | -0.82% | 2.83 | 0.45 |
| 11/14 | 1,475 | 1,500 | 1,455 | 1,455 | -0.68% | 9,200 | 46億4974万 | -0.82% | 2.82 | 0.45 |
| 11/13 | 1,455 | 1,485 | 1,440 | 1,465 | 0% | 8,200 | 46億8170万 | +0.14% | 2.84 | 0.45 |
| 11/12 | 1,480 | 1,500 | 1,465 | 1,465 | -1.35% | 6,400 | 46億8170万 | +0.48% | 2.84 | 0.45 |
| 11/11 | 1,470 | 1,505 | 1,465 | 1,485 | -1.98% | 15,000 | 47億4561万 | +2.06% | 2.88 | 0.46 |
| 11/08 | 1,505 | 1,540 | 1,480 | 1,515 | -0.33% | 14,600 | 48億4148万 | +4.41% | 2.94 | 0.47 |
| 11/07 | 1,525 | 1,540 | 1,500 | 1,520 | -0.33% | 10,400 | 48億5746万 | +5.12% | 2.95 | 0.47 |
| 11/06 | 1,480 | 1,525 | 1,440 | 1,525 | +3.04% | 11,800 | 48億7344万 | +5.76% | 2.96 | 0.47 |
| 11/05 | 1,510 | 1,515 | 1,480 | 1,480 | -2.95% | 9,600 | 47億2963万 | +2.85% | 2.87 | 0.46 |
| 11/01 | 1,565 | 1,570 | 1,465 | 1,525 | -0.65% | 28,000 | 48億7344万 | +5.98% | 2.96 | 0.47 |
| 10/31 | 1,650 | 1,765 | 1,505 | 1,535 | -10.23% | 130,400 | 49億539万 | +6.67% | 2.98 | 0.48 |
| 10/30 | 1,625 | 1,710 | 1,605 | 1,710 | +6.21% | 49,800 | 54億6464万 | +18.92% | 3.31 | 0.53 |
