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 |
|---|
| 2014 | 8/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 1,180 | 1,180 | 1,150 | 1,160 | -1.69% | 70,600 | 123億1250万 | +3.11% | 9.79 | 2.78 |
| 03/28 | 1,130 | 1,180 | 1,130 | 1,180 | +4.42% | 78,800 | 125億2478万 | +4.98% | 9.96 | 2.83 |
| 03/27 | 1,100 | 1,130 | 1,100 | 1,130 | +1.8% | 75,300 | 119億9407万 | +0.89% | 9.54 | 2.71 |
| 03/26 | 1,120 | 1,130 | 1,100 | 1,110 | 0% | 37,700 | 117億8178万 | -0.98% | 9.37 | 2.66 |
| 03/25 | 1,100 | 1,120 | 1,100 | 1,110 | 0% | 52,100 | 117億8178万 | -1.16% | 9.37 | 2.66 |
| 03/24 | 1,070 | 1,130 | 1,070 | 1,110 | +3.74% | 104,000 | 117億8178万 | -1.25% | 9.37 | 2.66 |
| 03/20 | 1,110 | 1,110 | 1,060 | 1,070 | -3.6% | 95,500 | 113億5722万 | -4.8% | 9.03 | 2.56 |
| 03/19 | 1,140 | 1,150 | 1,100 | 1,110 | -2.63% | 79,700 | 117億8178万 | -1.51% | 9.37 | 2.66 |
| 03/18 | 1,130 | 1,140 | 1,120 | 1,140 | +3.64% | 64,400 | 121億21万 | +1.06% | 9.62 | 2.73 |
| 03/17 | 1,130 | 1,140 | 1,090 | 1,100 | -2.65% | 122,300 | 116億7564万 | -2.65% | 9.28 | 2.63 |
| 03/14 | 1,150 | 1,170 | 1,130 | 1,130 | -4.24% | 118,400 | 119億9407万 | -0.26% | 9.54 | 2.71 |
| 03/13 | 1,200 | 1,200 | 1,170 | 1,180 | -2.48% | 148,900 | 125億2478万 | +4.33% | 9.96 | 2.83 |
| 03/12 | 1,200 | 1,250 | 1,180 | 1,210 | +4.31% | 520,300 | 128億4321万 | +7.56% | 10.21 | 2.9 |
| 03/11 | 1,170 | 1,190 | 1,140 | 1,160 | -0.85% | 142,500 | 123億1250万 | +3.85% | 9.79 | 2.78 |
| 03/10 | 1,120 | 1,180 | 1,120 | 1,170 | +4.46% | 213,900 | 124億1864万 | +4.84% | 9.88 | 2.8 |
| 03/07 | 1,120 | 1,130 | 1,110 | 1,120 | +0.9% | 80,900 | 118億8793万 | +0.36% | 9.45 | 2.68 |
| 03/06 | 1,080 | 1,110 | 1,080 | 1,110 | +2.78% | 50,400 | 117億8178万 | -0.89% | 9.37 | 2.66 |
| 03/05 | 1,110 | 1,120 | 1,080 | 1,080 | -0.92% | 53,000 | 114億6336万 | -3.91% | 9.12 | 2.59 |
| 03/04 | 1,080 | 1,100 | 1,080 | 1,090 | +0.93% | 106,000 | 115億6950万 | -3.45% | 9.2 | 2.61 |
| 03/03 | 1,070 | 1,080 | 1,050 | 1,080 | 0% | 62,000 | 114億6336万 | -4.68% | 9.12 | 2.59 |
| 02/28 | 1,090 | 1,090 | 1,070 | 1,080 | -1.82% | 82,400 | 114億6336万 | -5.18% | 9.12 | 2.59 |
| 02/27 | 1,130 | 1,140 | 1,090 | 1,100 | -2.65% | 61,500 | 116億7564万 | -4.01% | 9.28 | 2.63 |
| 02/26 | 1,130 | 1,160 | 1,120 | 1,130 | 0% | 62,000 | 119億9407万 | -1.91% | 9.54 | 2.71 |
| 02/25 | 1,150 | 1,160 | 1,120 | 1,130 | -0.88% | 45,600 | 119億9407万 | -2.42% | 9.54 | 2.71 |
| 02/24 | 1,120 | 1,150 | 1,120 | 1,140 | +1.79% | 57,400 | 121億21万 | -2.06% | 9.62 | 2.73 |
| 02/21 | 1,120 | 1,130 | 1,110 | 1,120 | +1.82% | 27,400 | 118億8793万 | -4.27% | 9.45 | 2.68 |
| 02/20 | 1,130 | 1,140 | 1,100 | 1,100 | -3.51% | 79,100 | 116億7564万 | -6.3% | 9.28 | 2.63 |
| 02/19 | 1,150 | 1,170 | 1,140 | 1,140 | -1.72% | 90,300 | 121億21万 | -3.39% | 9.62 | 2.73 |
| 02/18 | 1,140 | 1,160 | 1,120 | 1,160 | +2.65% | 50,300 | 123億1250万 | -2.03% | 9.79 | 2.78 |
| 02/17 | 1,130 | 1,140 | 1,090 | 1,130 | +1.8% | 58,500 | 119億9407万 | -4.96% | 9.54 | 2.71 |
| 02/14 | 1,140 | 1,150 | 1,090 | 1,110 | -3.48% | 121,300 | 117億8178万 | -7.11% | 9.37 | 2.66 |
| 02/13 | 1,140 | 1,170 | 1,120 | 1,150 | 0% | 78,800 | 122億635万 | -4.41% | 9.71 | 2.75 |
| 02/12 | 1,200 | 1,200 | 1,150 | 1,150 | -2.54% | 97,500 | 122億635万 | -4.88% | 9.71 | 2.75 |
| 02/10 | 1,210 | 1,220 | 1,170 | 1,180 | +0.85% | 138,700 | 125億2478万 | -2.96% | 9.96 | 2.83 |
| 02/07 | 1,110 | 1,190 | 1,110 | 1,170 | +7.34% | 212,000 | 124億1864万 | -4.33% | 9.88 | 2.8 |
| 02/06 | 1,040 | 1,110 | 1,040 | 1,090 | +5.83% | 177,900 | 115億6950万 | -11.24% | 9.2 | 2.61 |
| 02/05 | 1,070 | 1,070 | 1,000 | 1,030 | +1.98% | 162,200 | 109億3265万 | -16.6% | 8.69 | 2.47 |
| 02/04 | 1,020 | 1,070 | 1,010 | 1,010 | -9.82% | 242,700 | 107億2036万 | -18.68% | 8.53 | 2.42 |
| 02/03 | 1,140 | 1,150 | 1,110 | 1,120 | -5.88% | 90,100 | 118億8793万 | -10.11% | 9.45 | 2.68 |
| 01/31 | 1,210 | 1,210 | 1,170 | 1,190 | -0.83% | 82,100 | 126億3092万 | -4.57% | 10.04 | 2.85 |
| 01/30 | 1,200 | 1,210 | 1,190 | 1,200 | -2.44% | 45,800 | 127億3707万 | -3.69% | 10.13 | 2.87 |
| 01/29 | 1,220 | 1,230 | 1,210 | 1,230 | +3.36% | 59,600 | 130億5549万 | -1.13% | 10.38 | 2.95 |
| 01/28 | 1,200 | 1,230 | 1,190 | 1,190 | 0% | 64,300 | 126億3092万 | -4.19% | 10.04 | 2.85 |
| 01/27 | 1,200 | 1,210 | 1,190 | 1,190 | -4.03% | 146,200 | 126億3092万 | -4.03% | 10.04 | 2.85 |
| 01/24 | 1,250 | 1,260 | 1,240 | 1,240 | -0.8% | 65,200 | 131億6163万 | 0% | 10.47 | 2.97 |
| 01/23 | 1,280 | 1,290 | 1,250 | 1,250 | -0.79% | 82,900 | 132億6778万 | +0.89% | 10.55 | 2.99 |
| 01/22 | 1,270 | 1,270 | 1,240 | 1,260 | -0.79% | 94,000 | 133億7392万 | +1.69% | 10.64 | 3.02 |
| 01/21 | 1,290 | 1,300 | 1,270 | 1,270 | -1.55% | 72,800 | 134億8006万 | +2.75% | 10.72 | 3.04 |
| 01/20 | 1,270 | 1,300 | 1,260 | 1,290 | +1.57% | 87,200 | 136億9235万 | +4.62% | 10.89 | 3.09 |
| 01/17 | 1,240 | 1,290 | 1,240 | 1,270 | +2.42% | 141,900 | 134億8006万 | +3.17% | 10.72 | 3.04 |
| 01/16 | 1,270 | 1,270 | 1,240 | 1,240 | -0.8% | 66,900 | 131億6163万 | +0.9% | 10.47 | 2.97 |
| 01/15 | 1,260 | 1,270 | 1,240 | 1,250 | +0.81% | 65,300 | 132億6778万 | +1.63% | 10.55 | 2.99 |
| 01/14 | 1,250 | 1,280 | 1,230 | 1,240 | -2.36% | 123,500 | 131億6163万 | +0.73% | 10.47 | 2.97 |
| 01/10 | 1,280 | 1,290 | 1,260 | 1,270 | -0.78% | 116,300 | 134億8006万 | +2.92% | 10.72 | 3.04 |
| 01/09 | 1,310 | 1,310 | 1,280 | 1,280 | -2.29% | 100,800 | 135億8620万 | +3.48% | 10.8 | 3.07 |
| 01/08 | 1,320 | 1,320 | 1,300 | 1,310 | +0.77% | 96,400 | 139億463万 | +5.73% | 11.06 | 3.14 |
| 01/07 | 1,320 | 1,360 | 1,290 | 1,300 | -2.26% | 144,000 | 137億9849万 | +4.84% | 10.97 | 3.11 |
| 01/06 | 1,330 | 1,350 | 1,310 | 1,330 | -1.48% | 144,800 | 141億1691万 | +7.09% | 11.23 | 3.19 |
| 2013 |
| 12/30 | 1,300 | 1,360 | 1,290 | 1,350 | +3.85% | 392,700 | 143億2920万 | +8.7% | 11.4 | 3.23 |
| 12/27 | 1,270 | 1,300 | 1,230 | 1,300 | +2.36% | 340,200 | 137億9849万 | +4.59% | 10.97 | 3.11 |
| 12/26 | 1,200 | 1,270 | 1,200 | 1,270 | +6.72% | 308,900 | 134億8006万 | +2.01% | 10.72 | 3.04 |
| 12/25 | 1,120 | 1,200 | 1,110 | 1,190 | +7.21% | 306,900 | 126億3092万 | -4.8% | 10.05 | 2.85 |
| 12/24 | 1,160 | 1,160 | 1,110 | 1,110 | -4.31% | 179,400 | 117億8178万 | -11.69% | 9.37 | 2.66 |
| 12/20 | 1,160 | 1,160 | 1,150 | 1,160 | 0% | 81,900 | 123億1250万 | -8.45% | 9.79 | 2.78 |
| 12/19 | 1,180 | 1,180 | 1,150 | 1,160 | 0% | 93,900 | 123億1250万 | -9.09% | 9.79 | 2.78 |
| 12/18 | 1,160 | 1,180 | 1,160 | 1,160 | -0.85% | 64,100 | 123億1250万 | -9.66% | 9.79 | 2.78 |
| 12/17 | 1,150 | 1,170 | 1,150 | 1,170 | +1.74% | 106,800 | 124億1864万 | -9.51% | 9.88 | 2.8 |
| 12/16 | 1,180 | 1,190 | 1,140 | 1,150 | -2.54% | 168,300 | 122億635万 | -11.67% | 9.71 | 2.75 |
| 12/13 | 1,210 | 1,220 | 1,170 | 1,180 | -2.48% | 143,900 | 125億2478万 | -10.13% | 9.96 | 2.83 |
| 12/12 | 1,240 | 1,260 | 1,210 | 1,210 | -3.2% | 216,600 | 128億4321万 | -8.54% | 10.21 | 2.9 |
| 12/11 | 1,150 | 1,260 | 1,150 | 1,250 | +5.93% | 459,800 | 132億6778万 | -6.09% | 10.55 | 2.99 |
| 12/10 | 1,200 | 1,200 | 1,160 | 1,180 | -2.48% | 211,200 | 125億2478万 | -11.81% | 9.96 | 2.83 |
| 12/09 | 1,240 | 1,250 | 1,200 | 1,210 | -1.63% | 125,900 | 128億4321万 | -9.97% | 10.21 | 2.9 |
| 12/06 | 1,210 | 1,230 | 1,200 | 1,230 | 0% | 146,500 | 130億5549万 | -8.89% | 10.38 | 2.95 |
| 12/05 | 1,250 | 1,270 | 1,220 | 1,230 | -1.6% | 183,400 | 130億5549万 | -9.36% | 10.38 | 2.95 |
| 12/04 | 1,270 | 1,270 | 1,250 | 1,250 | -2.34% | 128,000 | 132億6778万 | -8.36% | 10.55 | 2.99 |
| 12/03 | 1,320 | 1,320 | 1,280 | 1,280 | -3.03% | 241,000 | 135億8620万 | -6.3% | 10.8 | 3.07 |
| 12/02 | 1,330 | 1,330 | 1,310 | 1,320 | -1.49% | 119,000 | 140億1077万 | -3.37% | 11.14 | 3.16 |
| 11/29 | 1,320 | 1,360 | 1,310 | 1,340 | +0.75% | 218,400 | 142億2306万 | -1.4% | 11.31 | 3.21 |
| 11/28 | 1,340 | 1,340 | 1,300 | 1,330 | 0% | 161,500 | 141億1691万 | -1.7% | 11.23 | 3.19 |
| 11/27 | 1,340 | 1,360 | 1,330 | 1,330 | -1.48% | 87,300 | 141億1691万 | -1.19% | 11.23 | 3.19 |
| 11/26 | 1,320 | 1,360 | 1,310 | 1,350 | +1.5% | 151,600 | 143億2920万 | +0.75% | 11.4 | 3.23 |
| 11/25 | 1,370 | 1,370 | 1,310 | 1,330 | -3.62% | 232,700 | 141億1691万 | -0.15% | 11.23 | 3.19 |
| 11/22 | 1,380 | 1,390 | 1,350 | 1,380 | +1.47% | 241,600 | 146億4763万 | +4.15% | 11.65 | 3.31 |
| 11/21 | 1,380 | 1,390 | 1,350 | 1,360 | -1.45% | 150,200 | 144億3534万 | +3.42% | 11.48 | 3.26 |
| 11/20 | 1,370 | 1,390 | 1,370 | 1,380 | +0.73% | 142,300 | 146億4763万 | +5.75% | 11.65 | 3.31 |
| 11/19 | 1,360 | 1,390 | 1,360 | 1,370 | 0% | 177,700 | 145億4148万 | +5.79% | 11.56 | 3.28 |
| 11/18 | 1,370 | 1,380 | 1,350 | 1,370 | 0% | 111,500 | 145億4148万 | +6.53% | 11.56 | 3.28 |
| 11/15 | 1,380 | 1,390 | 1,350 | 1,370 | -0.72% | 191,300 | 145億4148万 | +7.37% | 11.56 | 3.28 |
| 11/14 | 1,380 | 1,400 | 1,360 | 1,380 | +0.73% | 301,800 | 146億4763万 | +9% | 11.65 | 3.31 |
| 11/13 | 1,400 | 1,410 | 1,350 | 1,370 | -2.84% | 258,500 | 145億4148万 | +9.16% | 11.56 | 3.28 |
| 11/12 | 1,380 | 1,420 | 1,380 | 1,410 | 0% | 229,100 | 149億6605万 | +13.62% | 11.9 | 3.38 |
| 11/11 | 1,460 | 1,470 | 1,390 | 1,410 | -2.08% | 373,400 | 149億6605万 | +14.73% | 11.9 | 3.38 |
| 11/08 | 1,380 | 1,460 | 1,380 | 1,440 | +2.13% | 516,000 | 152億8448万 | +18.32% | 12.16 | 3.45 |
| 11/07 | 1,410 | 1,490 | 1,380 | 1,410 | 0% | 1,254,100 | 149億6605万 | +16.92% | 11.9 | 3.38 |
| 11/06 | 1,340 | 1,430 | 1,310 | 1,410 | +5.22% | 746,900 | 149億6605万 | +17.89% | 11.9 | 3.38 |
| 11/05 | 1,360 | 1,390 | 1,330 | 1,340 | -2.19% | 291,200 | 142億2306万 | +12.79% | 11.31 | 3.21 |
| 11/01 | 1,390 | 1,410 | 1,320 | 1,370 | -2.14% | 432,000 | 145億4148万 | +15.71% | 11.56 | 3.28 |
| 10/31 | 1,400 | 1,430 | 1,360 | 1,400 | 0% | 717,800 | 148億5991万 | +18.64% | 11.82 | 3.35 |
| 10/30 | 1,500 | 1,570 | 1,380 | 1,400 | +7.69% | 3,847,500 | 148億5991万 | +19.45% | 11.82 | 3.35 |
