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 |
|---|
| 2023 | 10/1, 株式分割 1→5 |
| 2017 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 946 | 954 | 926 | 942 | +0.43% | 188,500 | 459億7722万 | -2.89% | 7.65 | 0.64 |
| 03/28 | 938 | 942 | 922 | 938 | 0% | 130,000 | 457億8199万 | -3.6% | 7.62 | 0.64 |
| 03/27 | 924 | 940 | 904 | 938 | +0.64% | 184,500 | 457億8199万 | -3.79% | 7.62 | 0.64 |
| 03/26 | 936 | 942 | 918 | 932 | 0% | 254,500 | 454億8914万 | -4.7% | 7.57 | 0.63 |
| 03/25 | 936 | 952 | 928 | 932 | +0.43% | 250,500 | 454億8914万 | -5.09% | 7.57 | 0.63 |
| 03/24 | 916 | 940 | 912 | 928 | +3.11% | 264,000 | 452億9391万 | -5.88% | 7.54 | 0.63 |
| 03/20 | 926 | 932 | 900 | 900 | -3.64% | 209,000 | 439億2728万 | -9.09% | 7.31 | 0.61 |
| 03/19 | 956 | 964 | 930 | 934 | -2.3% | 162,000 | 455億8675万 | -6.13% | 7.59 | 0.64 |
| 03/18 | 966 | 966 | 956 | 956 | +1.06% | 64,000 | 466億6053万 | -4.5% | 7.77 | 0.65 |
| 03/17 | 962 | 970 | 936 | 946 | -1.66% | 143,000 | 461億7245万 | -5.87% | 7.68 | 0.64 |
| 03/14 | 970 | 980 | 962 | 962 | -2.43% | 195,500 | 469億5338万 | -4.66% | 7.81 | 0.65 |
| 03/13 | 990 | 996 | 982 | 986 | -0.4% | 155,000 | 481億2478万 | -2.67% | 8.01 | 0.67 |
| 03/12 | 1,012 | 1,016 | 988 | 990 | -3.32% | 233,000 | 483億2001万 | -2.46% | 8.04 | 0.67 |
| 03/11 | 1,020 | 1,024 | 1,014 | 1,024 | +1.39% | 167,000 | 499億7948万 | +0.89% | 8.32 | 0.7 |
| 03/10 | 1,008 | 1,022 | 1,002 | 1,010 | +0.8% | 209,000 | 492億9617万 | -0.59% | 8.2 | 0.69 |
| 03/07 | 1,000 | 1,014 | 1,000 | 1,002 | +0.8% | 160,000 | 489億570万 | -1.76% | 8.14 | 0.68 |
| 03/06 | 990 | 1,008 | 988 | 994 | 0% | 85,500 | 485億1524万 | -2.93% | 8.07 | 0.68 |
| 03/05 | 1,000 | 1,008 | 986 | 994 | +1.02% | 109,000 | 485億1524万 | -3.4% | 8.07 | 0.68 |
| 03/04 | 970 | 986 | 970 | 984 | +1.23% | 85,500 | 480億2716万 | -4.65% | 7.99 | 0.67 |
| 03/03 | 970 | 976 | 952 | 972 | -1.22% | 114,500 | 474億4146万 | -6.18% | 7.9 | 0.66 |
| 02/28 | 992 | 998 | 974 | 984 | -1.2% | 178,500 | 480億2716万 | -5.57% | 7.99 | 0.67 |
| 02/27 | 1,006 | 1,008 | 992 | 996 | -0.99% | 142,000 | 486億1286万 | -4.87% | 8.09 | 0.68 |
| 02/26 | 1,014 | 1,014 | 1,000 | 1,006 | -0.79% | 86,000 | 491億94万 | -4.46% | 8.17 | 0.68 |
| 02/25 | 1,006 | 1,014 | 1,000 | 1,014 | +2.22% | 155,500 | 494億9140万 | -4.25% | 8.24 | 0.69 |
| 02/24 | 998 | 1,004 | 982 | 992 | -1.2% | 236,500 | 484億1762万 | -6.68% | 8.06 | 0.67 |
| 02/21 | 1,008 | 1,010 | 990 | 1,004 | +1.01% | 212,000 | 490億332万 | -6.08% | 8.16 | 0.68 |
| 02/20 | 1,014 | 1,018 | 990 | 994 | -2.55% | 144,000 | 485億1524万 | -7.45% | 8.07 | 0.68 |
| 02/19 | 1,028 | 1,028 | 1,012 | 1,020 | -0.78% | 91,500 | 497億8425万 | -5.56% | 8.29 | 0.69 |
| 02/18 | 1,022 | 1,034 | 1,008 | 1,028 | +0.39% | 156,000 | 501億7472万 | -5.17% | 8.35 | 0.7 |
| 02/17 | 1,034 | 1,034 | 1,000 | 1,024 | -0.19% | 160,000 | 499億7948万 | -5.97% | 8.32 | 0.7 |
| 02/14 | 1,044 | 1,050 | 1,008 | 1,026 | -1.54% | 153,500 | 500億7710万 | -6.3% | 8.33 | 0.7 |
| 02/13 | 1,072 | 1,076 | 1,042 | 1,042 | -2.8% | 132,000 | 508億5803万 | -5.36% | 8.46 | 0.71 |
| 02/12 | 1,074 | 1,102 | 1,056 | 1,072 | +1.32% | 264,500 | 523億2227万 | -3.07% | 8.71 | 0.73 |
| 02/10 | 1,058 | 1,062 | 1,040 | 1,058 | +1.15% | 186,500 | 516億3896万 | -4.68% | 8.59 | 0.72 |
| 02/07 | 1,082 | 1,086 | 1,038 | 1,046 | -2.24% | 256,500 | 510億5326万 | -6.19% | 8.5 | 0.71 |
| 02/06 | 1,030 | 1,078 | 1,026 | 1,070 | +4.9% | 248,500 | 522億2466万 | -4.46% | 8.69 | 0.73 |
| 02/05 | 1,020 | 1,028 | 998 | 1,020 | +3.03% | 149,500 | 497億8425万 | -9.17% | 8.29 | 0.69 |
| 02/04 | 1,032 | 1,032 | 986 | 990 | -6.78% | 296,000 | 483億2001万 | -12% | 8.04 | 0.67 |
| 02/03 | 1,084 | 1,092 | 1,062 | 1,062 | -3.1% | 109,500 | 518億3419万 | -5.85% | 8.63 | 0.72 |
| 01/31 | 1,110 | 1,110 | 1,080 | 1,096 | -1.26% | 134,500 | 534億9367万 | -2.92% | 8.9 | 0.75 |
| 01/30 | 1,102 | 1,116 | 1,094 | 1,110 | -0.89% | 157,000 | 541億7698万 | -1.68% | 9.02 | 0.76 |
| 01/29 | 1,096 | 1,124 | 1,096 | 1,120 | +4.67% | 162,000 | 546億6506万 | -0.71% | 9.1 | 0.76 |
| 01/28 | 1,086 | 1,086 | 1,070 | 1,070 | -0.93% | 220,000 | 522億2466万 | -5.06% | 8.69 | 0.73 |
| 01/27 | 1,100 | 1,100 | 1,080 | 1,080 | -3.4% | 186,500 | 527億1274万 | -4.17% | 8.77 | 0.73 |
| 01/24 | 1,120 | 1,126 | 1,112 | 1,118 | -0.71% | 136,000 | 545億6744万 | -0.8% | 9.08 | 0.76 |
| 01/23 | 1,160 | 1,162 | 1,126 | 1,126 | -1.75% | 335,000 | 549億5791万 | 0% | 9.15 | 0.77 |
| 01/22 | 1,152 | 1,152 | 1,132 | 1,146 | -0.17% | 200,500 | 559億3407万 | +1.78% | 9.31 | 0.78 |
| 01/21 | 1,118 | 1,158 | 1,118 | 1,148 | +2.5% | 365,500 | 560億3169万 | +2.04% | 9.33 | 0.78 |
| 01/20 | 1,136 | 1,138 | 1,120 | 1,120 | -1.23% | 234,000 | 546億6506万 | -0.36% | 9.1 | 0.76 |
| 01/17 | 1,130 | 1,142 | 1,124 | 1,134 | +0.35% | 141,000 | 553億4837万 | +0.89% | 9.21 | 0.77 |
| 01/16 | 1,140 | 1,144 | 1,126 | 1,130 | -0.18% | 191,500 | 551億5314万 | +0.53% | 9.18 | 0.77 |
| 01/15 | 1,140 | 1,142 | 1,126 | 1,132 | +0.18% | 190,500 | 552億5076万 | +0.8% | 9.2 | 0.77 |
| 01/14 | 1,140 | 1,144 | 1,130 | 1,130 | -2.92% | 196,500 | 551億5314万 | +0.62% | 9.18 | 0.77 |
| 01/10 | 1,156 | 1,166 | 1,154 | 1,164 | -0.17% | 118,000 | 568億1262万 | +3.65% | 9.46 | 0.79 |
| 01/09 | 1,170 | 1,176 | 1,156 | 1,166 | -0.34% | 149,500 | 569億1023万 | +3.92% | 9.47 | 0.79 |
| 01/08 | 1,172 | 1,184 | 1,166 | 1,170 | 0% | 208,500 | 571億546万 | +4.46% | 9.5 | 0.8 |
| 01/07 | 1,180 | 1,182 | 1,168 | 1,170 | -0.34% | 106,000 | 571億546万 | +4.56% | 9.5 | 0.8 |
| 01/06 | 1,188 | 1,190 | 1,170 | 1,174 | -1.01% | 202,500 | 573億70万 | +5.01% | 9.54 | 0.8 |
| 2013 |
| 12/30 | 1,180 | 1,196 | 1,168 | 1,186 | +1.72% | 325,500 | 578億8639万 | +6.18% | 9.64 | 0.81 |
| 12/27 | 1,154 | 1,166 | 1,134 | 1,166 | +1.57% | 251,500 | 569億1023万 | +4.39% | 9.47 | 0.79 |
| 12/26 | 1,110 | 1,148 | 1,110 | 1,148 | +6.49% | 391,000 | 560億3169万 | +2.68% | 9.33 | 0.78 |
| 12/25 | 1,056 | 1,080 | 1,056 | 1,078 | +1.51% | 273,500 | 526億1512万 | -3.75% | 8.76 | 0.73 |
| 12/24 | 1,080 | 1,080 | 1,060 | 1,062 | -1.67% | 170,000 | 518億3419万 | -5.52% | 8.63 | 0.72 |
| 12/20 | 1,088 | 1,092 | 1,078 | 1,080 | -0.55% | 145,500 | 527億1274万 | -4.34% | 8.77 | 0.73 |
| 12/19 | 1,100 | 1,108 | 1,084 | 1,086 | -0.73% | 167,500 | 530億558万 | -4.15% | 8.82 | 0.74 |
| 12/18 | 1,088 | 1,098 | 1,084 | 1,094 | +0.55% | 117,000 | 533億9605万 | -3.78% | 8.89 | 0.74 |
| 12/17 | 1,080 | 1,090 | 1,080 | 1,088 | +0.37% | 101,500 | 531億320万 | -4.65% | 8.84 | 0.74 |
| 12/16 | 1,082 | 1,090 | 1,076 | 1,084 | +0.93% | 155,000 | 529億797万 | -5.33% | 8.81 | 0.74 |
| 12/13 | 1,094 | 1,102 | 1,072 | 1,074 | -2.72% | 346,000 | 524億1989万 | -6.45% | 8.73 | 0.73 |
| 12/12 | 1,116 | 1,118 | 1,104 | 1,104 | -1.43% | 80,500 | 538億8413万 | -4.17% | 8.97 | 0.75 |
| 12/11 | 1,110 | 1,124 | 1,110 | 1,120 | -0.36% | 173,500 | 546億6506万 | -3.03% | 9.1 | 0.76 |
| 12/10 | 1,130 | 1,130 | 1,118 | 1,124 | 0% | 109,500 | 548億6029万 | -2.94% | 9.13 | 0.76 |
| 12/09 | 1,132 | 1,132 | 1,120 | 1,124 | +0.9% | 81,500 | 548億6029万 | -3.1% | 9.13 | 0.76 |
| 12/06 | 1,128 | 1,128 | 1,108 | 1,114 | -0.71% | 144,000 | 543億7221万 | -4.21% | 9.05 | 0.76 |
| 12/05 | 1,124 | 1,140 | 1,120 | 1,122 | -0.18% | 179,000 | 547億6268万 | -3.86% | 9.12 | 0.76 |
| 12/04 | 1,124 | 1,128 | 1,110 | 1,124 | -0.53% | 117,500 | 548億6029万 | -4.1% | 9.13 | 0.76 |
| 12/03 | 1,138 | 1,138 | 1,122 | 1,130 | +0.36% | 215,500 | 551億5314万 | -3.91% | 9.18 | 0.77 |
| 12/02 | 1,124 | 1,136 | 1,118 | 1,126 | 0% | 199,000 | 549億5791万 | -4.41% | 9.15 | 0.77 |
| 11/29 | 1,144 | 1,144 | 1,122 | 1,126 | -1.05% | 154,000 | 549億5791万 | -4.66% | 9.15 | 0.77 |
| 11/28 | 1,130 | 1,142 | 1,128 | 1,138 | +1.25% | 106,500 | 555億4361万 | -3.89% | 9.25 | 0.77 |
| 11/27 | 1,150 | 1,152 | 1,124 | 1,124 | -3.27% | 245,000 | 548億6029万 | -5.15% | 9.13 | 0.76 |
| 11/26 | 1,144 | 1,164 | 1,140 | 1,162 | +0.87% | 141,500 | 567億1500万 | -2.11% | 9.44 | 0.79 |
| 11/25 | 1,170 | 1,172 | 1,144 | 1,152 | -1.71% | 130,000 | 562億2692万 | -3.03% | 9.36 | 0.78 |
| 11/22 | 1,188 | 1,188 | 1,162 | 1,172 | -1.51% | 169,000 | 572億308万 | -1.51% | 9.52 | 0.8 |
| 11/21 | 1,190 | 1,198 | 1,172 | 1,190 | 0% | 148,500 | 580億8163万 | 0% | 9.67 | 0.81 |
| 11/20 | 1,180 | 1,192 | 1,174 | 1,190 | +0.51% | 229,500 | 580億8163万 | +0.08% | 9.67 | 0.81 |
| 11/19 | 1,190 | 1,192 | 1,174 | 1,184 | -0.84% | 164,500 | 577億8878万 | -0.34% | 9.62 | 0.81 |
| 11/18 | 1,192 | 1,200 | 1,182 | 1,194 | +0.51% | 180,000 | 582億7686万 | +0.67% | 9.7 | 0.81 |
| 11/15 | 1,196 | 1,198 | 1,180 | 1,188 | +0.17% | 180,000 | 579億8401万 | +0.34% | 9.65 | 0.81 |
| 11/14 | 1,172 | 1,194 | 1,170 | 1,186 | +0.34% | 208,500 | 578億8639万 | +0.42% | 9.64 | 0.81 |
| 11/13 | 1,182 | 1,188 | 1,170 | 1,182 | 0% | 135,500 | 576億9116万 | +0.34% | 9.6 | 0.8 |
| 11/12 | 1,162 | 1,184 | 1,150 | 1,182 | +1.03% | 121,500 | 576億9116万 | +0.6% | 9.6 | 0.8 |
| 11/11 | 1,184 | 1,200 | 1,162 | 1,170 | -1.18% | 114,500 | 571億546万 | -0.17% | 9.51 | 0.8 |
| 11/08 | 1,156 | 1,190 | 1,154 | 1,184 | +0.85% | 150,500 | 577億8878万 | +1.02% | 9.62 | 0.81 |
| 11/07 | 1,194 | 1,198 | 1,172 | 1,174 | -1.68% | 115,500 | 573億70万 | +0.26% | 9.54 | 0.8 |
| 11/06 | 1,178 | 1,202 | 1,174 | 1,194 | +1.19% | 117,000 | 582億7686万 | +1.96% | 9.7 | 0.81 |
| 11/05 | 1,198 | 1,198 | 1,176 | 1,180 | -0.51% | 145,500 | 575億9355万 | +0.77% | 9.59 | 0.8 |
| 11/01 | 1,210 | 1,218 | 1,170 | 1,186 | -2.79% | 260,000 | 578億8639万 | +1.28% | 9.64 | 0.81 |
| 10/31 | 1,224 | 1,240 | 1,216 | 1,220 | -1.45% | 221,000 | 595億4587万 | +4.1% | 9.91 | 0.83 |
| 10/30 | 1,240 | 1,252 | 1,214 | 1,238 | +1.14% | 683,500 | 604億2441万 | +5.9% | 10.06 | 0.84 |
