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 | 1,915 | 1,915 | 1,875 | 1,885 | -0.53% | 228,000 | 285億2764万 | +1.95% | 15.14 | 1.16 |
| 03/28 | 1,875 | 1,900 | 1,860 | 1,895 | +0.53% | 376,600 | 286億7898万 | +2.93% | 15.22 | 1.16 |
| 03/27 | 1,795 | 1,895 | 1,785 | 1,885 | +3.57% | 489,200 | 285億2764万 | +2.95% | 15.14 | 1.16 |
| 03/26 | 1,850 | 1,875 | 1,800 | 1,820 | -1.62% | 404,600 | 275億4393万 | -0.22% | 14.62 | 1.12 |
| 03/25 | 1,885 | 1,910 | 1,845 | 1,850 | -3.14% | 356,800 | 279億9795万 | +1.54% | 14.86 | 1.14 |
| 03/24 | 1,870 | 1,925 | 1,865 | 1,910 | +2.69% | 487,400 | 289億599万 | +5.18% | 15.34 | 1.17 |
| 03/20 | 1,980 | 1,985 | 1,840 | 1,860 | -6.53% | 960,200 | 281億4929万 | +2.88% | 14.94 | 1.14 |
| 03/19 | 2,025 | 2,040 | 1,940 | 1,990 | -1% | 1,066,200 | 301億1671万 | +10.31% | 15.99 | 1.22 |
| 03/18 | 1,925 | 2,045 | 1,920 | 2,010 | +6.63% | 1,721,600 | 304億1939万 | +11.92% | 16.15 | 1.24 |
| 03/17 | 1,935 | 1,980 | 1,870 | 1,885 | -2.08% | 786,400 | 285億2764万 | +5.25% | 15.14 | 1.16 |
| 03/14 | 1,900 | 2,030 | 1,895 | 1,925 | -1.28% | 2,231,400 | 291億3300万 | +7.42% | 15.46 | 1.18 |
| 03/13 | 1,880 | 1,970 | 1,855 | 1,950 | +4.28% | 1,551,200 | 295億1135万 | +9% | 15.66 | 1.2 |
| 03/12 | 1,915 | 1,935 | 1,865 | 1,870 | -3.86% | 624,400 | 283億63万 | +4.94% | 15.02 | 1.15 |
| 03/11 | 1,990 | 2,005 | 1,905 | 1,945 | -0.26% | 1,402,800 | 294億3568万 | +9.58% | 15.62 | 1.2 |
| 03/10 | 1,835 | 1,950 | 1,830 | 1,950 | +6.27% | 1,353,600 | 295億1135万 | +10.29% | 15.66 | 1.2 |
| 03/07 | 1,845 | 1,895 | 1,810 | 1,835 | +2.8% | 1,008,600 | 277億7094万 | +3.97% | 14.74 | 1.13 |
| 03/06 | 1,735 | 1,790 | 1,730 | 1,785 | +2.59% | 315,200 | 270億1424万 | +0.85% | 14.34 | 1.1 |
| 03/05 | 1,770 | 1,780 | 1,740 | 1,740 | -0.29% | 225,400 | 263億3320万 | -2.14% | 13.98 | 1.07 |
| 03/04 | 1,695 | 1,765 | 1,695 | 1,745 | +0.87% | 280,400 | 264億887万 | -2.3% | 14.02 | 1.07 |
| 03/03 | 1,735 | 1,745 | 1,690 | 1,730 | -1.7% | 318,000 | 261億8186万 | -3.62% | 13.9 | 1.06 |
| 02/28 | 1,755 | 1,770 | 1,725 | 1,760 | -0.85% | 453,000 | 266億3589万 | -2.6% | 14.14 | 1.08 |
| 02/27 | 1,815 | 1,830 | 1,760 | 1,775 | -1.39% | 877,400 | 268億6290万 | -2.42% | 14.26 | 1.09 |
| 02/26 | 1,720 | 1,840 | 1,715 | 1,800 | +4.05% | 1,417,600 | 272億4125万 | -1.75% | 14.46 | 1.11 |
| 02/25 | 1,705 | 1,745 | 1,690 | 1,730 | +2.37% | 491,000 | 261億8186万 | -6.08% | 13.9 | 1.06 |
| 02/24 | 1,680 | 1,710 | 1,660 | 1,690 | +0.6% | 273,400 | 255億7650万 | -8.94% | 13.58 | 1.04 |
| 02/21 | 1,670 | 1,690 | 1,650 | 1,680 | +1.51% | 262,400 | 254億2516万 | -10.3% | 13.5 | 1.03 |
| 02/20 | 1,700 | 1,715 | 1,640 | 1,655 | -3.78% | 494,800 | 250億4681万 | -12.34% | 13.3 | 1.02 |
| 02/19 | 1,720 | 1,775 | 1,705 | 1,720 | -1.71% | 326,400 | 260億3052万 | -9.76% | 13.82 | 1.06 |
| 02/18 | 1,705 | 1,755 | 1,675 | 1,750 | +2.34% | 393,000 | 264億8455万 | -8.95% | 14.06 | 1.08 |
| 02/17 | 1,735 | 1,740 | 1,655 | 1,710 | +0.59% | 396,800 | 258億7918万 | -11.67% | 13.74 | 1.05 |
| 02/14 | 1,770 | 1,785 | 1,680 | 1,700 | -3.68% | 554,400 | 257億2784万 | -12.87% | 13.66 | 1.04 |
| 02/13 | 1,825 | 1,835 | 1,755 | 1,765 | -2.22% | 552,000 | 267億1156万 | -10.22% | 14.18 | 1.08 |
| 02/12 | 1,885 | 1,890 | 1,790 | 1,805 | -3.73% | 540,000 | 273億1692万 | -8.7% | 14.5 | 1.11 |
| 02/10 | 1,925 | 1,935 | 1,870 | 1,875 | -1.32% | 473,000 | 283億7630万 | -6.02% | 15.06 | 1.15 |
| 02/07 | 1,895 | 1,925 | 1,840 | 1,900 | +1.6% | 591,800 | 287億5465万 | -5.61% | 15.26 | 1.17 |
| 02/06 | 1,760 | 1,910 | 1,745 | 1,870 | +6.55% | 773,000 | 283億63万 | -7.43% | 15.02 | 1.15 |
| 02/05 | 1,735 | 1,820 | 1,700 | 1,755 | +3.54% | 629,000 | 265億6022万 | -13.2% | 14.1 | 1.08 |
| 02/04 | 1,700 | 1,790 | 1,670 | 1,695 | -5.04% | 1,089,800 | 256億5217万 | -16.3% | 13.62 | 1.04 |
| 02/03 | 1,830 | 1,865 | 1,780 | 1,785 | -5.05% | 692,200 | 270億1424万 | -11.63% | 14.34 | 1.1 |
| 01/31 | 1,955 | 1,975 | 1,855 | 1,880 | -3.34% | 444,200 | 284億5197万 | -6.56% | 15.1 | 1.16 |
| 01/30 | 1,950 | 1,965 | 1,915 | 1,945 | -1.77% | 538,000 | 294億3568万 | -2.8% | 15.62 | 1.2 |
| 01/29 | 1,975 | 1,995 | 1,960 | 1,980 | +2.06% | 309,400 | 299億6537万 | -0.3% | 15.91 | 1.22 |
| 01/28 | 2,000 | 2,020 | 1,940 | 1,940 | -1.52% | 471,400 | 293億6001万 | -1.52% | 15.58 | 1.19 |
| 01/27 | 1,965 | 2,015 | 1,955 | 1,970 | -3.43% | 656,400 | 298億1403万 | +0.72% | 15.83 | 1.21 |
| 01/24 | 2,055 | 2,070 | 2,030 | 2,040 | -1.45% | 648,800 | 308億7341万 | +5.21% | 16.39 | 1.25 |
| 01/23 | 2,120 | 2,220 | 2,070 | 2,070 | -0.48% | 3,522,600 | 307億643万 | +7.7% | 16.3 | 1.25 |
| 01/22 | 2,070 | 2,090 | 2,040 | 2,080 | +0.48% | 421,400 | 308億5477万 | +9.19% | 16.38 | 1.25 |
| 01/21 | 2,095 | 2,095 | 2,065 | 2,070 | -0.48% | 324,800 | 307億643万 | +9.87% | 16.3 | 1.25 |
| 01/20 | 2,090 | 2,110 | 2,065 | 2,080 | -0.95% | 382,200 | 308億5477万 | +11.53% | 16.38 | 1.25 |
| 01/17 | 2,060 | 2,140 | 2,045 | 2,100 | +2.44% | 1,391,600 | 311億5146万 | +13.27% | 16.53 | 1.26 |
| 01/16 | 2,105 | 2,115 | 2,025 | 2,050 | -3.3% | 917,200 | 304億975万 | +11.29% | 16.14 | 1.23 |
| 01/15 | 2,155 | 2,165 | 2,055 | 2,120 | +0.24% | 970,000 | 314億4814万 | +15.72% | 16.69 | 1.28 |
| 01/14 | 2,065 | 2,155 | 2,050 | 2,115 | +0.48% | 1,413,400 | 313億7397万 | +16.34% | 16.65 | 1.27 |
| 01/10 | 2,095 | 2,140 | 2,030 | 2,105 | +1.69% | 1,342,200 | 312億2563万 | +16.56% | 16.57 | 1.27 |
| 01/09 | 2,060 | 2,085 | 2,040 | 2,070 | -0.48% | 697,200 | 307億643万 | +15.45% | 16.3 | 1.25 |
| 01/08 | 2,080 | 2,140 | 2,060 | 2,080 | +1.71% | 1,955,600 | 308億5477万 | +16.79% | 16.38 | 1.25 |
| 01/07 | 2,215 | 2,255 | 2,015 | 2,045 | -9.31% | 4,322,400 | 303億3558万 | +15.47% | 16.1 | 1.23 |
| 01/06 | 2,290 | 2,305 | 2,195 | 2,255 | -3.22% | 6,218,000 | 334億5073万 | +27.91% | 17.75 | 1.36 |
| 2013 |
| 12/30 | 2,065 | 2,465 | 2,050 | 2,330 | +12.83% | 20,370,000 | 345億6328万 | +33.52% | 18.34 | 1.4 |
| 12/27 | 1,915 | 2,080 | 1,865 | 2,065 | +7.27% | 6,120,000 | 306億3226万 | +19.64% | 16.26 | 1.24 |
| 12/26 | 1,830 | 1,950 | 1,785 | 1,925 | +4.62% | 5,165,800 | 285億5550万 | +11.85% | 15.16 | 1.16 |
| 12/25 | 1,595 | 1,855 | 1,590 | 1,840 | +17.2% | 8,051,000 | 272億9461万 | +6.85% | 14.49 | 1.11 |
| 12/24 | 1,590 | 1,595 | 1,570 | 1,570 | -0.63% | 376,800 | 210億9142万 | -9.14% | 10.68 | 0.82 |
| 12/20 | 1,590 | 1,600 | 1,580 | 1,580 | -0.63% | 396,600 | 212億2576万 | -9.4% | 10.74 | 0.82 |
| 12/19 | 1,615 | 1,620 | 1,570 | 1,590 | +0.95% | 473,600 | 213億6010万 | -9.5% | 10.81 | 0.83 |
| 12/18 | 1,590 | 1,605 | 1,575 | 1,575 | -1.25% | 454,800 | 211億5859万 | -11.02% | 10.71 | 0.82 |
| 12/17 | 1,600 | 1,655 | 1,585 | 1,595 | +1.59% | 2,046,800 | 214億2727万 | -10.39% | 10.85 | 0.83 |
| 12/16 | 1,550 | 1,580 | 1,530 | 1,570 | +0.64% | 1,149,000 | 210億9142万 | -12.39% | 10.68 | 0.82 |
| 12/13 | 1,585 | 1,600 | 1,560 | 1,560 | -2.5% | 627,400 | 209億5708万 | -13.62% | 10.61 | 0.81 |
| 12/12 | 1,650 | 1,675 | 1,595 | 1,600 | -3.03% | 1,212,000 | 214億9444万 | -12.14% | 10.88 | 0.83 |
| 12/11 | 1,540 | 1,705 | 1,535 | 1,650 | +5.77% | 3,128,800 | 221億6614万 | -10.03% | 11.22 | 0.86 |
| 12/10 | 1,570 | 1,585 | 1,550 | 1,560 | -2.5% | 1,134,800 | 209億5708万 | -15.54% | 10.61 | 0.81 |
| 12/09 | 1,615 | 1,650 | 1,580 | 1,600 | -10.86% | 2,161,600 | 214億9444万 | -13.93% | 10.88 | 0.83 |
| 12/06 | 1,795 | 1,815 | 1,770 | 1,795 | -0.28% | 357,400 | 241億1408万 | -4.01% | 12.21 | 0.93 |
| 12/05 | 1,800 | 1,855 | 1,775 | 1,800 | 0% | 797,600 | 241億8125万 | -3.85% | 12.24 | 0.94 |
| 12/04 | 1,760 | 1,800 | 1,760 | 1,800 | +0.84% | 313,600 | 241億8125万 | -4.05% | 12.24 | 0.94 |
| 12/03 | 1,835 | 1,840 | 1,770 | 1,785 | -0.83% | 621,000 | 239億7974万 | -5.36% | 12.14 | 0.93 |
| 12/02 | 1,810 | 1,810 | 1,780 | 1,800 | +0.28% | 270,400 | 241億8125万 | -5.36% | 12.24 | 0.94 |
| 11/29 | 1,765 | 1,805 | 1,755 | 1,795 | +1.41% | 437,800 | 241億1408万 | -5.63% | 12.21 | 0.93 |
| 11/28 | 1,800 | 1,815 | 1,715 | 1,770 | -2.21% | 807,000 | 237億7823万 | -6.79% | 12.04 | 0.92 |
| 11/27 | 1,835 | 1,855 | 1,790 | 1,810 | -2.43% | 578,200 | 243億1559万 | -4.38% | 12.31 | 0.94 |
| 11/26 | 1,835 | 1,890 | 1,825 | 1,855 | +3.34% | 1,169,200 | 249億2012万 | -1.75% | 12.62 | 0.97 |
| 11/25 | 1,885 | 1,885 | 1,780 | 1,795 | -4.27% | 1,015,200 | 241億1408万 | -4.27% | 12.21 | 0.93 |
| 11/22 | 1,910 | 1,920 | 1,850 | 1,875 | -2.34% | 876,200 | 251億8880万 | +0.54% | 12.75 | 0.98 |
| 11/21 | 1,990 | 1,990 | 1,880 | 1,920 | -2.54% | 1,053,000 | 257億9333万 | +4.18% | 13.06 | 1 |
| 11/20 | 1,965 | 2,015 | 1,950 | 1,970 | -0.25% | 855,000 | 264億6503万 | +8.36% | 13.4 | 1.03 |
| 11/19 | 1,965 | 2,035 | 1,920 | 1,975 | -0.5% | 2,653,000 | 265億3220万 | +10.09% | 13.43 | 1.03 |
| 11/18 | 1,895 | 1,990 | 1,885 | 1,985 | +4.2% | 997,800 | 266億6654万 | +12.21% | 13.5 | 1.03 |
| 11/15 | 1,915 | 1,930 | 1,870 | 1,905 | +0.53% | 811,200 | 255億9182万 | +9.36% | 12.96 | 0.99 |
| 11/14 | 1,875 | 1,960 | 1,865 | 1,895 | +2.71% | 1,599,800 | 254億5748万 | +10.24% | 12.89 | 0.99 |
| 11/13 | 1,890 | 1,895 | 1,830 | 1,845 | -2.12% | 608,600 | 247億8578万 | +8.79% | 12.55 | 0.96 |
| 11/12 | 1,900 | 1,905 | 1,800 | 1,885 | -1.82% | 1,907,400 | 253億2314万 | +12.81% | 12.82 | 0.98 |
| 11/11 | 1,980 | 2,075 | 1,890 | 1,920 | -1.03% | 2,992,600 | 257億9333万 | +16.5% | 13.06 | 1 |
| 11/08 | 1,885 | 1,980 | 1,875 | 1,940 | +0.78% | 1,866,000 | 260億6201万 | +19.31% | 13.19 | 1.01 |
| 11/07 | 2,000 | 2,135 | 1,900 | 1,925 | -2.53% | 8,108,000 | 258億6050万 | +19.79% | 13.09 | 1 |
| 11/06 | 1,850 | 2,020 | 1,800 | 1,975 | +6.76% | 4,851,600 | 265億3220万 | +24.37% | 13.43 | 1.03 |
| 11/05 | 1,885 | 1,940 | 1,805 | 1,850 | -1.86% | 2,122,400 | 248億5295万 | +18.29% | 12.58 | 0.96 |
| 11/01 | 1,880 | 1,970 | 1,765 | 1,885 | +2.45% | 3,179,200 | 253億2314万 | +22.09% | 12.82 | 0.98 |
| 10/31 | 1,925 | 1,975 | 1,815 | 1,840 | -3.66% | 2,753,800 | 247億1861万 | +20.73% | 12.51 | 0.96 |
| 10/30 | 1,990 | 2,070 | 1,865 | 1,910 | -6.14% | 6,839,600 | 256億5899万 | +27.25% | 12.99 | 0.99 |
