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 10→1 |
2014 |
03/31 | 2,610 | 2,610 | 2,560 | 2,580 | -1.15% | 6,300 | 176億3908万 | -3.19% | 6.68 | 0.71 |
03/28 | 2,590 | 2,630 | 2,590 | 2,610 | 0% | 8,800 | 178億4418万 | -2.21% | 6.76 | 0.72 |
03/27 | 2,530 | 2,630 | 2,530 | 2,610 | -2.61% | 15,200 | 178億4418万 | -2.32% | 6.76 | 0.72 |
03/26 | 2,690 | 2,690 | 2,670 | 2,680 | 0% | 15,400 | 183億2276万 | +0.19% | 6.94 | 0.74 |
03/25 | 2,700 | 2,700 | 2,670 | 2,680 | 0% | 10,800 | 183億2276万 | +0.11% | 6.94 | 0.74 |
03/24 | 2,650 | 2,700 | 2,650 | 2,680 | +2.29% | 11,600 | 183億2276万 | +0.07% | 6.94 | 0.74 |
03/20 | 2,630 | 2,630 | 2,520 | 2,620 | -0.76% | 17,300 | 179億1255万 | -2.24% | 6.78 | 0.72 |
03/19 | 2,650 | 2,660 | 2,630 | 2,640 | -0.38% | 5,900 | 180億4929万 | -1.57% | 6.84 | 0.73 |
03/18 | 2,670 | 2,670 | 2,640 | 2,650 | 0% | 7,300 | 181億1766万 | -1.27% | 6.86 | 0.73 |
03/17 | 2,640 | 2,670 | 2,640 | 2,650 | -0.38% | 8,000 | 181億1766万 | -1.38% | 6.86 | 0.73 |
03/14 | 2,660 | 2,700 | 2,650 | 2,660 | -1.12% | 18,300 | 181億8602万 | -1.08% | 6.89 | 0.73 |
03/13 | 2,700 | 2,700 | 2,670 | 2,690 | -0.37% | 6,200 | 183億9113万 | +0.34% | 6.96 | 0.74 |
03/12 | 2,700 | 2,710 | 2,670 | 2,700 | -0.37% | 5,300 | 184億5950万 | +1.12% | 6.99 | 0.74 |
03/11 | 2,700 | 2,720 | 2,690 | 2,710 | +0.74% | 11,700 | 185億2787万 | +1.96% | 7.02 | 0.75 |
03/10 | 2,690 | 2,700 | 2,670 | 2,690 | 0% | 9,500 | 183億9113万 | +1.47% | 6.96 | 0.74 |
03/07 | 2,710 | 2,710 | 2,670 | 2,690 | 0% | 5,100 | 183億9113万 | +1.62% | 6.96 | 0.74 |
03/06 | 2,670 | 2,700 | 2,660 | 2,690 | +0.75% | 8,700 | 183億9113万 | +1.82% | 6.96 | 0.74 |
03/05 | 2,670 | 2,680 | 2,650 | 2,670 | 0% | 4,200 | 182億5439万 | +1.17% | 6.91 | 0.73 |
03/04 | 2,660 | 2,670 | 2,650 | 2,670 | +0.38% | 5,800 | 182億5439万 | +1.29% | 6.91 | 0.73 |
03/03 | 2,650 | 2,670 | 2,630 | 2,660 | +0.38% | 9,400 | 181億8602万 | +1.06% | 6.89 | 0.73 |
02/28 | 2,700 | 2,700 | 2,640 | 2,650 | -1.12% | 10,400 | 181億1766万 | +0.68% | 6.86 | 0.73 |
02/27 | 2,700 | 2,700 | 2,670 | 2,680 | 0% | 7,600 | 183億2276万 | +1.75% | 6.94 | 0.74 |
02/26 | 2,690 | 2,700 | 2,650 | 2,680 | -0.37% | 10,800 | 183億2276万 | +1.59% | 6.94 | 0.74 |
02/25 | 2,690 | 2,700 | 2,660 | 2,690 | 0% | 9,700 | 183億9113万 | +1.86% | 6.96 | 0.74 |
02/24 | 2,680 | 2,700 | 2,650 | 2,690 | +0.37% | 8,300 | 183億9113万 | +1.7% | 6.96 | 0.74 |
02/21 | 2,680 | 2,700 | 2,670 | 2,680 | -0.37% | 6,000 | 183億2276万 | +1.28% | 6.94 | 0.74 |
02/20 | 2,690 | 2,690 | 2,660 | 2,690 | 0% | 5,600 | 183億9113万 | +1.7% | 6.96 | 0.74 |
02/19 | 2,670 | 2,710 | 2,650 | 2,690 | -1.1% | 8,800 | 183億9113万 | +1.86% | 6.96 | 0.74 |
02/18 | 2,680 | 2,720 | 2,670 | 2,720 | +0.37% | 10,400 | 185億9624万 | +3.19% | 7.04 | 0.75 |
02/17 | 2,680 | 2,720 | 2,650 | 2,710 | -0.37% | 8,800 | 185億2787万 | +3.04% | 7.02 | 0.75 |
02/14 | 2,680 | 2,720 | 2,600 | 2,720 | +1.49% | 26,700 | 185億9624万 | +3.62% | 7.04 | 0.75 |
02/13 | 2,770 | 2,790 | 2,660 | 2,680 | -0.74% | 30,100 | 183億2276万 | +2.37% | 6.94 | 0.74 |
02/12 | 2,710 | 2,710 | 2,600 | 2,700 | -0.37% | 14,000 | 184億5950万 | +3.41% | 6.99 | 0.74 |
02/10 | 2,700 | 2,720 | 2,650 | 2,710 | +0.37% | 37,000 | 185億2787万 | +4.11% | 7.02 | 0.75 |
02/07 | 2,700 | 2,720 | 2,600 | 2,700 | +9.76% | 68,000 | 184億5950万 | +4.17% | 6.99 | 0.74 |
02/06 | 2,480 | 2,510 | 2,430 | 2,460 | +2.07% | 11,700 | 168億1865万 | -4.58% | 6.37 | 0.68 |
02/05 | 2,480 | 2,500 | 2,400 | 2,410 | -0.41% | 19,600 | 164億7681万 | -6.37% | 6.24 | 0.66 |
02/04 | 2,480 | 2,480 | 2,410 | 2,420 | -4.35% | 23,200 | 165億4518万 | -5.8% | 6.27 | 0.67 |
02/03 | 2,530 | 2,580 | 2,500 | 2,530 | -1.94% | 13,100 | 172億9723万 | -1.29% | 6.55 | 0.7 |
01/31 | 2,570 | 2,600 | 2,540 | 2,580 | +0.39% | 10,300 | 176億3908万 | +1.1% | 6.68 | 0.71 |
01/30 | 2,590 | 2,590 | 2,550 | 2,570 | -1.91% | 12,500 | 175億7071万 | +1.18% | 6.65 | 0.71 |
01/29 | 2,610 | 2,660 | 2,610 | 2,620 | +1.55% | 5,100 | 179億1255万 | +3.64% | 6.78 | 0.72 |
01/28 | 2,570 | 2,650 | 2,510 | 2,580 | +0.39% | 19,400 | 176億3908万 | +2.63% | 6.68 | 0.71 |
01/27 | 2,580 | 2,620 | 2,410 | 2,570 | -3.38% | 29,500 | 175億7071万 | +2.8% | 6.65 | 0.71 |
01/24 | 2,670 | 2,690 | 2,650 | 2,660 | -1.85% | 16,400 | 181億8602万 | +6.91% | 6.89 | 0.73 |
01/23 | 2,750 | 2,770 | 2,710 | 2,710 | -2.17% | 20,300 | 185億2787万 | +9.63% | 7.02 | 0.75 |
01/22 | 2,780 | 2,830 | 2,750 | 2,770 | 0% | 19,000 | 189億3808万 | +12.83% | 7.17 | 0.76 |
01/21 | 2,790 | 2,810 | 2,760 | 2,770 | -0.36% | 15,600 | 189億3808万 | +13.76% | 7.17 | 0.76 |
01/20 | 2,780 | 2,850 | 2,720 | 2,780 | +1.83% | 35,800 | 190億645万 | +15.11% | 7.2 | 0.76 |
01/17 | 2,640 | 2,740 | 2,640 | 2,730 | +3.41% | 28,700 | 186億6460万 | +14.04% | 7.07 | 0.75 |
01/16 | 2,600 | 2,650 | 2,600 | 2,640 | +1.54% | 26,700 | 180億4929万 | +11.16% | 6.84 | 0.73 |
01/15 | 2,570 | 2,600 | 2,570 | 2,600 | +1.56% | 14,200 | 177億7581万 | +10.17% | 6.73 | 0.72 |
01/14 | 2,520 | 2,580 | 2,510 | 2,560 | -0.78% | 11,200 | 175億234万 | +9.12% | 6.63 | 0.7 |
01/10 | 2,590 | 2,590 | 2,550 | 2,580 | +0.39% | 23,800 | 176億3908万 | +10.54% | 6.68 | 0.71 |
01/09 | 2,540 | 2,570 | 2,530 | 2,570 | +1.18% | 15,400 | 175億7071万 | +10.68% | 6.65 | 0.71 |
01/08 | 2,520 | 2,540 | 2,510 | 2,540 | +1.2% | 18,600 | 173億6560万 | +10% | 6.58 | 0.7 |
01/07 | 2,530 | 2,530 | 2,490 | 2,510 | 0% | 16,000 | 171億6050万 | +9.18% | 6.5 | 0.69 |
01/06 | 2,460 | 2,520 | 2,450 | 2,510 | +2.87% | 39,200 | 171億6050万 | +9.56% | 6.5 | 0.69 |
2013 |
12/30 | 2,370 | 2,450 | 2,370 | 2,440 | +3.83% | 17,800 | 166億8192万 | +6.83% | 6.32 | 0.67 |
12/27 | 2,350 | 2,350 | 2,320 | 2,350 | +0.43% | 8,500 | 160億6660万 | +3.12% | 6.09 | 0.65 |
12/26 | 2,300 | 2,360 | 2,260 | 2,340 | +2.18% | 36,400 | 159億9823万 | +2.68% | 6.06 | 0.64 |
12/25 | 2,270 | 2,300 | 2,260 | 2,290 | +0.88% | 19,800 | 156億5639万 | +0.48% | 5.93 | 0.63 |
12/24 | 2,260 | 2,280 | 2,260 | 2,270 | +0.44% | 8,300 | 155億1965万 | -0.35% | 5.88 | 0.62 |
12/20 | 2,260 | 2,270 | 2,250 | 2,260 | -0.44% | 8,600 | 154億5128万 | -0.79% | 5.85 | 0.62 |
12/19 | 2,290 | 2,290 | 2,250 | 2,270 | -0.44% | 17,800 | 155億1965万 | -0.35% | 5.88 | 0.62 |
12/18 | 2,250 | 2,280 | 2,250 | 2,280 | +0.88% | 7,100 | 155億8802万 | +0.09% | 5.9 | 0.63 |
12/17 | 2,260 | 2,290 | 2,260 | 2,260 | +0.44% | 5,800 | 154億5128万 | -0.75% | 5.85 | 0.62 |
12/16 | 2,260 | 2,300 | 2,250 | 2,250 | -0.44% | 5,800 | 153億8291万 | -1.14% | 5.83 | 0.62 |
12/13 | 2,250 | 2,280 | 2,250 | 2,260 | -0.44% | 14,200 | 154億5128万 | -0.66% | 5.85 | 0.62 |
12/12 | 2,260 | 2,280 | 2,250 | 2,270 | 0% | 3,300 | 155億1965万 | -0.18% | 5.88 | 0.62 |
12/11 | 2,250 | 2,290 | 2,250 | 2,270 | -0.44% | 9,300 | 155億1965万 | -0.13% | 5.88 | 0.62 |
12/10 | 2,290 | 2,300 | 2,260 | 2,280 | +0.88% | 7,600 | 155億8802万 | +0.35% | 5.9 | 0.63 |
12/09 | 2,270 | 2,270 | 2,250 | 2,260 | -0.44% | 4,300 | 154億5128万 | -0.44% | 5.85 | 0.62 |
12/06 | 2,250 | 2,270 | 2,250 | 2,270 | +0.89% | 3,100 | 155億1965万 | +0.04% | 5.88 | 0.62 |
12/05 | 2,260 | 2,270 | 2,250 | 2,250 | -0.88% | 10,400 | 153億8291万 | -0.92% | 5.83 | 0.62 |
12/04 | 2,260 | 2,290 | 2,260 | 2,270 | +0.89% | 6,300 | 155億1965万 | -0.18% | 5.88 | 0.62 |
12/03 | 2,270 | 2,270 | 2,250 | 2,250 | -0.44% | 6,700 | 153億8291万 | -1.06% | 5.83 | 0.62 |
12/02 | 2,260 | 2,280 | 2,260 | 2,260 | 0% | 5,300 | 154億5128万 | -0.57% | 5.85 | 0.62 |
11/29 | 2,260 | 2,270 | 2,250 | 2,260 | 0% | 5,500 | 154億5128万 | -0.4% | 5.85 | 0.62 |
11/28 | 2,290 | 2,290 | 2,260 | 2,260 | -1.31% | 8,000 | 154億5128万 | -0.26% | 5.85 | 0.62 |
11/27 | 2,320 | 2,320 | 2,280 | 2,290 | -0.87% | 8,000 | 156億5639万 | +1.24% | 5.93 | 0.63 |
11/26 | 2,320 | 2,350 | 2,300 | 2,310 | -0.43% | 8,200 | 157億9313万 | +2.3% | 5.98 | 0.64 |
11/25 | 2,330 | 2,340 | 2,320 | 2,320 | 0% | 11,400 | 158億6149万 | +3.02% | 6.01 | 0.64 |
11/22 | 2,360 | 2,360 | 2,310 | 2,320 | -1.69% | 18,600 | 158億6149万 | +3.29% | 6.01 | 0.64 |
11/21 | 2,300 | 2,370 | 2,300 | 2,360 | +0.85% | 19,200 | 161億3497万 | +5.45% | 6.11 | 0.65 |
11/20 | 2,250 | 2,350 | 2,240 | 2,340 | +4% | 20,600 | 159億9823万 | +4.98% | 6.06 | 0.64 |
11/19 | 2,270 | 2,270 | 2,250 | 2,250 | -0.88% | 4,800 | 153億8291万 | +1.31% | 5.83 | 0.62 |
11/18 | 2,280 | 2,290 | 2,270 | 2,270 | 0% | 4,500 | 155億1965万 | +2.39% | 5.88 | 0.62 |
11/15 | 2,260 | 2,280 | 2,250 | 2,270 | +0.44% | 6,800 | 155億1965万 | +2.71% | 5.88 | 0.62 |
11/14 | 2,250 | 2,260 | 2,240 | 2,260 | -0.44% | 9,600 | 154億5128万 | +2.54% | 5.85 | 0.62 |
11/13 | 2,240 | 2,280 | 2,230 | 2,270 | +1.34% | 5,800 | 155億1965万 | +3.32% | 5.88 | 0.62 |
11/12 | 2,240 | 2,260 | 2,220 | 2,240 | +0.9% | 4,900 | 153億1455万 | +2.28% | 5.8 | 0.62 |
11/11 | 2,240 | 2,260 | 2,220 | 2,220 | 0% | 3,800 | 151億7781万 | +1.6% | 5.75 | 0.61 |
11/08 | 2,200 | 2,220 | 2,200 | 2,220 | -1.33% | 6,400 | 151億7781万 | +1.69% | 5.75 | 0.61 |
11/07 | 2,250 | 2,260 | 2,240 | 2,250 | +0.45% | 4,000 | 153億8291万 | +3.16% | 5.83 | 0.62 |
11/06 | 2,240 | 2,250 | 2,230 | 2,240 | 0% | 3,300 | 153億1455万 | +2.75% | 5.8 | 0.62 |
11/05 | 2,240 | 2,260 | 2,220 | 2,240 | 0% | 5,100 | 153億1455万 | +2.75% | 5.8 | 0.62 |
11/01 | 2,300 | 2,300 | 2,220 | 2,240 | -3.45% | 11,600 | 153億1455万 | +2.66% | 5.8 | 0.62 |
10/31 | 2,330 | 2,340 | 2,290 | 2,320 | -0.43% | 23,000 | 158億6149万 | +6.23% | 6.01 | 0.64 |
10/30 | 2,300 | 2,340 | 2,280 | 2,330 | +2.64% | 39,100 | 159億2986万 | +6.83% | 6.03 | 0.64 |