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 10→1 |
| 2014 |
| 03/31 | 1,410 | 1,410 | 1,380 | 1,400 | 0% | 92,400 | 181億5099万 | +2.71% | 10.73 | 1.14 |
| 03/28 | 1,400 | 1,410 | 1,380 | 1,400 | -0.71% | 100,800 | 181億5099万 | +2.87% | 10.73 | 1.14 |
| 03/27 | 1,390 | 1,410 | 1,370 | 1,410 | +1.44% | 349,600 | 182億8064万 | +3.83% | 10.81 | 1.15 |
| 03/26 | 1,380 | 1,390 | 1,350 | 1,390 | +0.72% | 251,100 | 180億2134万 | +2.51% | 10.66 | 1.13 |
| 03/25 | 1,350 | 1,400 | 1,350 | 1,380 | +0.73% | 350,600 | 178億9169万 | +1.77% | 10.58 | 1.12 |
| 03/24 | 1,290 | 1,380 | 1,290 | 1,370 | +7.87% | 344,500 | 177億6204万 | +0.96% | 10.5 | 1.11 |
| 03/20 | 1,300 | 1,310 | 1,260 | 1,270 | -3.05% | 238,700 | 164億6554万 | -6.34% | 9.74 | 1.03 |
| 03/19 | 1,340 | 1,340 | 1,290 | 1,310 | -2.24% | 264,700 | 169億8414万 | -3.68% | 10.04 | 1.06 |
| 03/18 | 1,340 | 1,360 | 1,330 | 1,340 | +2.29% | 216,200 | 173億7309万 | -1.33% | 10.27 | 1.09 |
| 03/17 | 1,340 | 1,350 | 1,310 | 1,310 | -1.5% | 194,400 | 169億8414万 | -3.25% | 10.04 | 1.06 |
| 03/14 | 1,350 | 1,360 | 1,330 | 1,330 | -2.92% | 206,000 | 172億4344万 | -1.55% | 10.2 | 1.08 |
| 03/13 | 1,370 | 1,390 | 1,360 | 1,370 | 0% | 119,000 | 177億6204万 | +1.78% | 10.5 | 1.11 |
| 03/12 | 1,380 | 1,390 | 1,360 | 1,370 | -2.14% | 169,400 | 177億6204万 | +2.54% | 10.5 | 1.11 |
| 03/11 | 1,410 | 1,420 | 1,370 | 1,400 | 0% | 223,900 | 181億5099万 | +5.58% | 10.73 | 1.14 |
| 03/10 | 1,390 | 1,430 | 1,390 | 1,400 | +0.72% | 458,800 | 181億5099万 | +6.3% | 10.73 | 1.14 |
| 03/07 | 1,380 | 1,400 | 1,360 | 1,390 | +0.72% | 183,200 | 180億2134万 | +6.03% | 10.66 | 1.13 |
| 03/06 | 1,350 | 1,380 | 1,340 | 1,380 | +2.22% | 103,900 | 178億9169万 | +5.75% | 10.58 | 1.12 |
| 03/05 | 1,350 | 1,360 | 1,340 | 1,350 | +0.75% | 90,500 | 175億274万 | +3.69% | 10.35 | 1.1 |
| 03/04 | 1,330 | 1,350 | 1,320 | 1,340 | -0.74% | 112,600 | 173億7309万 | +3.16% | 10.27 | 1.09 |
| 03/03 | 1,350 | 1,360 | 1,320 | 1,350 | -0.74% | 123,500 | 175億274万 | +4.25% | 10.35 | 1.1 |
| 02/28 | 1,360 | 1,370 | 1,340 | 1,360 | -0.73% | 105,300 | 176億3239万 | +5.18% | 10.43 | 1.11 |
| 02/27 | 1,370 | 1,380 | 1,360 | 1,370 | -0.72% | 196,900 | 177億6204万 | +6.04% | 10.5 | 1.11 |
| 02/26 | 1,350 | 1,400 | 1,340 | 1,380 | +1.47% | 317,700 | 178億9169万 | +6.98% | 10.58 | 1.12 |
| 02/25 | 1,350 | 1,370 | 1,340 | 1,360 | +1.49% | 89,900 | 176億3239万 | +5.43% | 10.43 | 1.11 |
| 02/24 | 1,360 | 1,370 | 1,330 | 1,340 | -0.74% | 124,600 | 173億7309万 | +3.88% | 10.27 | 1.09 |
| 02/21 | 1,340 | 1,360 | 1,330 | 1,350 | +1.5% | 96,600 | 175億274万 | +4.57% | 10.35 | 1.1 |
| 02/20 | 1,360 | 1,370 | 1,330 | 1,330 | -2.92% | 99,500 | 172億4344万 | +3.1% | 10.2 | 1.08 |
| 02/19 | 1,380 | 1,410 | 1,350 | 1,370 | -1.44% | 315,500 | 177億6204万 | +6.04% | 10.5 | 1.11 |
| 02/18 | 1,390 | 1,390 | 1,360 | 1,390 | 0% | 318,600 | 180億2134万 | +7.75% | 10.66 | 1.13 |
| 02/17 | 1,350 | 1,400 | 1,330 | 1,390 | +2.21% | 367,400 | 180億2134万 | +7.84% | 10.66 | 1.13 |
| 02/14 | 1,340 | 1,360 | 1,310 | 1,360 | 0% | 633,800 | 176億3239万 | +5.75% | 10.43 | 1.11 |
| 02/13 | 1,450 | 1,460 | 1,350 | 1,360 | +8.8% | 2,872,700 | 176億3239万 | +5.75% | 10.43 | 1.11 |
| 02/12 | 1,260 | 1,260 | 1,240 | 1,250 | +0.81% | 41,200 | 162億624万 | -2.65% | 9.58 | 1.02 |
| 02/10 | 1,260 | 1,270 | 1,230 | 1,240 | 0% | 70,900 | 160億7659万 | -3.73% | 9.51 | 1.01 |
| 02/07 | 1,230 | 1,270 | 1,210 | 1,240 | +2.48% | 162,400 | 160億7659万 | -4.1% | 9.51 | 1.01 |
| 02/06 | 1,140 | 1,210 | 1,130 | 1,210 | +7.08% | 116,100 | 156億8764万 | -6.64% | 9.28 | 0.98 |
| 02/05 | 1,140 | 1,170 | 1,110 | 1,130 | +1.8% | 154,600 | 146億5044万 | -13.08% | 8.66 | 0.92 |
| 02/04 | 1,120 | 1,140 | 1,090 | 1,110 | -5.93% | 209,100 | 143億9114万 | -14.94% | 8.51 | 0.9 |
| 02/03 | 1,210 | 1,220 | 1,180 | 1,180 | -4.84% | 86,900 | 152億9869万 | -9.79% | 9.05 | 0.96 |
| 01/31 | 1,260 | 1,270 | 1,220 | 1,240 | -0.8% | 102,100 | 160億7659万 | -5.2% | 9.51 | 1.01 |
| 01/30 | 1,270 | 1,270 | 1,230 | 1,250 | -3.85% | 140,300 | 162億624万 | -4.43% | 9.58 | 1.02 |
| 01/29 | 1,290 | 1,300 | 1,280 | 1,300 | +2.36% | 81,700 | 168億5449万 | -0.46% | 9.97 | 1.06 |
| 01/28 | 1,290 | 1,300 | 1,270 | 1,270 | +1.6% | 78,200 | 164億6554万 | -2.53% | 9.74 | 1.03 |
| 01/27 | 1,250 | 1,270 | 1,250 | 1,250 | -3.85% | 150,100 | 162億624万 | -3.92% | 9.58 | 1.02 |
| 01/24 | 1,300 | 1,320 | 1,290 | 1,300 | -1.52% | 81,200 | 168億5449万 | -0.08% | 9.97 | 1.06 |
| 01/23 | 1,350 | 1,360 | 1,320 | 1,320 | -1.49% | 88,100 | 171億1379万 | +1.54% | 10.12 | 1.07 |
| 01/22 | 1,360 | 1,360 | 1,330 | 1,340 | -1.47% | 64,800 | 173億7309万 | +3.24% | 10.27 | 1.09 |
| 01/21 | 1,360 | 1,370 | 1,340 | 1,360 | 0% | 78,400 | 176億3239万 | +4.94% | 10.43 | 1.11 |
| 01/20 | 1,370 | 1,380 | 1,350 | 1,360 | -0.73% | 125,500 | 176億3239万 | +5.18% | 10.43 | 1.11 |
| 01/17 | 1,340 | 1,370 | 1,340 | 1,370 | +2.24% | 129,100 | 177億6204万 | +6.2% | 10.5 | 1.11 |
| 01/16 | 1,370 | 1,380 | 1,340 | 1,340 | -2.19% | 137,900 | 173億7309万 | +4.36% | 10.27 | 1.09 |
| 01/15 | 1,360 | 1,370 | 1,340 | 1,370 | +3.01% | 155,900 | 177億6204万 | +6.95% | 10.5 | 1.11 |
| 01/14 | 1,340 | 1,350 | 1,320 | 1,330 | -2.21% | 108,300 | 172億4344万 | +4.15% | 10.2 | 1.08 |
| 01/10 | 1,310 | 1,360 | 1,310 | 1,360 | +3.82% | 249,600 | 176億3239万 | +6.58% | 10.43 | 1.11 |
| 01/09 | 1,340 | 1,340 | 1,300 | 1,310 | -2.96% | 121,600 | 169億8414万 | +2.99% | 10.04 | 1.06 |
| 01/08 | 1,330 | 1,350 | 1,320 | 1,350 | +2.27% | 83,000 | 175億274万 | +6.3% | 10.35 | 1.1 |
| 01/07 | 1,350 | 1,370 | 1,320 | 1,320 | -2.22% | 150,900 | 171億1379万 | +4.27% | 10.12 | 1.07 |
| 01/06 | 1,330 | 1,350 | 1,310 | 1,350 | -0.74% | 228,200 | 175億274万 | +6.72% | 10.35 | 1.1 |
| 2013 |
| 12/30 | 1,340 | 1,370 | 1,330 | 1,360 | +2.26% | 431,500 | 176億3239万 | +7.77% | 10.43 | 1.11 |
| 12/27 | 1,320 | 1,330 | 1,280 | 1,330 | +1.53% | 284,300 | 172億4344万 | +5.72% | 10.2 | 1.08 |
| 12/26 | 1,280 | 1,320 | 1,260 | 1,310 | +4.8% | 469,700 | 169億8414万 | +4.13% | 10.04 | 1.06 |
| 12/25 | 1,150 | 1,270 | 1,150 | 1,250 | +6.84% | 408,700 | 162億624万 | -0.64% | 9.58 | 1.02 |
| 12/24 | 1,190 | 1,200 | 1,170 | 1,170 | -2.5% | 187,700 | 151億6904万 | -7.22% | 8.97 | 0.95 |
| 12/20 | 1,210 | 1,220 | 1,190 | 1,200 | -1.64% | 119,000 | 155億5799万 | -5.29% | 9.2 | 0.98 |
| 12/19 | 1,230 | 1,230 | 1,210 | 1,220 | +0.83% | 112,300 | 158億1729万 | -4.09% | 9.35 | 0.99 |
| 12/18 | 1,210 | 1,220 | 1,200 | 1,210 | -0.82% | 148,000 | 156億8764万 | -5.17% | 9.28 | 0.98 |
| 12/17 | 1,230 | 1,240 | 1,200 | 1,220 | -0.81% | 105,600 | 158億1729万 | -4.61% | 9.35 | 0.99 |
| 12/16 | 1,250 | 1,260 | 1,230 | 1,230 | -1.6% | 79,000 | 159億4694万 | -4.21% | 9.43 | 1 |
| 12/13 | 1,260 | 1,270 | 1,230 | 1,250 | -0.79% | 137,000 | 162億624万 | -3.25% | 9.58 | 1.02 |
| 12/12 | 1,280 | 1,290 | 1,260 | 1,260 | -2.33% | 167,600 | 163億3589万 | -3.08% | 9.66 | 1.02 |
| 12/11 | 1,260 | 1,300 | 1,260 | 1,290 | +1.57% | 449,100 | 167億2484万 | -1.15% | 9.89 | 1.05 |
| 12/10 | 1,280 | 1,280 | 1,250 | 1,270 | -1.55% | 116,200 | 164億6554万 | -2.98% | 9.74 | 1.03 |
| 12/09 | 1,280 | 1,310 | 1,270 | 1,290 | +0.78% | 203,400 | 167億2484万 | -1.68% | 9.89 | 1.05 |
| 12/06 | 1,240 | 1,290 | 1,230 | 1,280 | +3.23% | 186,000 | 165億9519万 | -2.51% | 9.81 | 1.04 |
| 12/05 | 1,250 | 1,280 | 1,240 | 1,240 | -1.59% | 127,800 | 160億7659万 | -5.7% | 9.51 | 1.01 |
| 12/04 | 1,270 | 1,270 | 1,240 | 1,260 | -0.79% | 130,100 | 163億3589万 | -4.69% | 9.66 | 1.02 |
| 12/03 | 1,290 | 1,290 | 1,270 | 1,270 | -1.55% | 131,100 | 164億6554万 | -4.3% | 9.74 | 1.03 |
| 12/02 | 1,280 | 1,300 | 1,270 | 1,290 | +0.78% | 128,700 | 167億2484万 | -3.08% | 9.89 | 1.05 |
| 11/29 | 1,250 | 1,290 | 1,250 | 1,280 | +2.4% | 252,700 | 165億9519万 | -3.76% | 9.81 | 1.04 |
| 11/28 | 1,270 | 1,270 | 1,240 | 1,250 | -0.79% | 118,300 | 162億624万 | -6.09% | 9.58 | 1.02 |
| 11/27 | 1,280 | 1,290 | 1,250 | 1,260 | -2.33% | 120,900 | 163億3589万 | -5.33% | 9.66 | 1.02 |
| 11/26 | 1,250 | 1,300 | 1,240 | 1,290 | +2.38% | 264,200 | 167億2484万 | -3.15% | 9.89 | 1.05 |
| 11/25 | 1,270 | 1,280 | 1,240 | 1,260 | -1.56% | 320,600 | 163億3589万 | -5.26% | 9.66 | 1.02 |
| 11/22 | 1,310 | 1,310 | 1,270 | 1,280 | -2.29% | 346,100 | 165億9519万 | -3.61% | 9.81 | 1.04 |
| 11/21 | 1,320 | 1,330 | 1,290 | 1,310 | -0.76% | 332,100 | 169億8414万 | -1.06% | 10.04 | 1.06 |
| 11/20 | 1,330 | 1,330 | 1,320 | 1,320 | -0.75% | 89,700 | 171億1379万 | +0.15% | 10.12 | 1.07 |
| 11/19 | 1,320 | 1,350 | 1,310 | 1,330 | +1.53% | 398,400 | 172億4344万 | +1.29% | 10.2 | 1.08 |
| 11/18 | 1,310 | 1,320 | 1,300 | 1,310 | -0.76% | 181,300 | 169億8414万 | +0.15% | 10.04 | 1.06 |
| 11/15 | 1,330 | 1,340 | 1,300 | 1,320 | 0% | 367,600 | 171億1379万 | +1.38% | 10.12 | 1.07 |
| 11/14 | 1,300 | 1,340 | 1,300 | 1,320 | +1.54% | 362,900 | 171億1379万 | +1.85% | 10.12 | 1.07 |
| 11/13 | 1,330 | 1,340 | 1,290 | 1,300 | -2.99% | 530,700 | 168億5449万 | +0.78% | 9.97 | 1.06 |
| 11/12 | 1,340 | 1,370 | 1,310 | 1,340 | -5.63% | 685,400 | 173億7309万 | +4.44% | 10.27 | 1.09 |
| 11/11 | 1,460 | 1,510 | 1,400 | 1,420 | -2.07% | 1,247,200 | 184億1029万 | +11.29% | 10.89 | 1.15 |
| 11/08 | 1,360 | 1,460 | 1,360 | 1,450 | +4.32% | 774,300 | 187億9924万 | +14.35% | 11.12 | 1.18 |
| 11/07 | 1,420 | 1,470 | 1,360 | 1,390 | -0.71% | 1,184,500 | 180億2134万 | +10.49% | 10.66 | 1.13 |
| 11/06 | 1,330 | 1,430 | 1,320 | 1,400 | +5.26% | 669,400 | 181億5099万 | +11.64% | 10.73 | 1.14 |
| 11/05 | 1,340 | 1,350 | 1,310 | 1,330 | 0% | 267,900 | 172億4344万 | +6.49% | 10.2 | 1.08 |
| 11/01 | 1,350 | 1,350 | 1,280 | 1,330 | 0% | 485,800 | 172億4344万 | +6.49% | 10.2 | 1.08 |
| 10/31 | 1,410 | 1,440 | 1,320 | 1,330 | -5.67% | 901,100 | 172億4344万 | +6.4% | 10.2 | 1.08 |
| 10/30 | 1,420 | 1,490 | 1,390 | 1,410 | +1.44% | 1,993,500 | 182億8064万 | +12.98% | 10.81 | 1.15 |
