株価チャート
2013/10/28～2014/03/31
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 5→1 |
| 2014 |
| 03/31 | 1,600 | 1,605 | 1,580 | 1,585 | 0% | 3,600 | 41億5270万 | -7.9% | 5.36 | - |
| 03/28 | 1,590 | 1,595 | 1,585 | 1,585 | 0% | 1,600 | 41億5270万 | -8.06% | 5.36 | - |
| 03/27 | 1,625 | 1,625 | 1,540 | 1,585 | -5.65% | 12,800 | 41億5270万 | -8.12% | 5.36 | - |
| 03/26 | 1,670 | 1,695 | 1,670 | 1,680 | -1.47% | 4,600 | 44億160万 | -2.72% | 5.68 | - |
| 03/25 | 1,700 | 1,710 | 1,690 | 1,705 | +0.29% | 1,600 | 44億6710万 | -1.33% | 5.76 | - |
| 03/24 | 1,665 | 1,700 | 1,665 | 1,700 | +1.49% | 1,200 | 44億5400万 | -1.51% | 5.75 | - |
| 03/20 | 1,720 | 1,720 | 1,675 | 1,675 | -3.46% | 4,000 | 43億8850万 | -2.84% | 5.66 | - |
| 03/19 | 1,750 | 1,755 | 1,735 | 1,735 | -0.86% | 1,400 | 45億4570万 | +0.58% | 5.87 | - |
| 03/18 | 1,750 | 1,755 | 1,735 | 1,750 | +2.04% | 5,600 | 45億8500万 | +1.51% | 5.92 | - |
| 03/17 | 1,765 | 1,765 | 1,710 | 1,715 | -4.46% | 4,600 | 44億9330万 | -0.35% | 5.8 | - |
| 03/14 | 1,805 | 1,820 | 1,785 | 1,795 | -3.49% | 4,000 | 47億290万 | +4.48% | 6.07 | - |
| 03/13 | 1,870 | 1,885 | 1,855 | 1,860 | -2.11% | 3,600 | 48億7320万 | +8.71% | 6.29 | - |
| 03/12 | 1,915 | 1,915 | 1,885 | 1,900 | -2.56% | 7,200 | 49億7800万 | +11.63% | 6.42 | - |
| 03/11 | 1,875 | 1,950 | 1,820 | 1,950 | +7.14% | 21,000 | 51億900万 | +15.25% | 6.59 | - |
| 03/10 | 1,790 | 1,820 | 1,745 | 1,820 | +3.12% | 5,400 | 47億6840万 | +8.14% | 6.15 | - |
| 03/07 | 1,750 | 1,765 | 1,745 | 1,765 | +2.32% | 3,800 | 46億2430万 | +5.44% | 5.97 | - |
| 03/06 | 1,695 | 1,725 | 1,695 | 1,725 | 0% | 1,400 | 45億1950万 | +3.42% | 5.83 | - |
| 03/05 | 1,710 | 1,725 | 1,675 | 1,725 | +1.47% | 4,400 | 45億1950万 | +3.67% | 5.83 | - |
| 03/04 | 1,685 | 1,700 | 1,685 | 1,700 | +0.29% | 1,200 | 44億5400万 | +2.47% | 5.75 | - |
| 03/03 | 1,695 | 1,695 | 1,635 | 1,695 | +0.3% | 9,800 | 44億4090万 | +2.42% | 5.73 | - |
| 02/28 | 1,685 | 1,715 | 1,685 | 1,690 | +0.9% | 3,800 | 44億2780万 | +2.18% | 5.71 | - |
| 02/27 | 1,665 | 1,675 | 1,665 | 1,675 | -0.89% | 400 | 43億8850万 | +1.27% | 5.66 | - |
| 02/26 | 1,705 | 1,710 | 1,690 | 1,690 | +0.9% | 2,400 | 44億2780万 | +2.11% | 5.71 | - |
| 02/25 | 1,655 | 1,680 | 1,655 | 1,675 | +1.21% | 2,200 | 43億8850万 | +1.27% | 5.66 | - |
| 02/24 | 1,655 | 1,655 | 1,655 | 1,655 | +0.61% | 200 | 43億3610万 | +0.06% | 5.6 | - |
| 02/21 | 1,630 | 1,645 | 1,630 | 1,645 | +1.23% | 400 | 43億990万 | -0.42% | 5.56 | - |
| 02/20 | 1,635 | 1,635 | 1,625 | 1,625 | -0.61% | 2,000 | 42億5750万 | -1.57% | 5.49 | - |
| 02/19 | 1,650 | 1,650 | 1,610 | 1,635 | -2.97% | 6,800 | 42億8370万 | -0.79% | 5.53 | - |
| 02/18 | 1,705 | 1,705 | 1,675 | 1,685 | +0.6% | 1,000 | 44億1470万 | +2.31% | 5.7 | - |
| 02/17 | 1,650 | 1,685 | 1,645 | 1,675 | +2.45% | 2,000 | 43億8850万 | +1.95% | 5.66 | - |
| 02/14 | 1,655 | 1,665 | 1,630 | 1,635 | -3.54% | 3,600 | 42億8370万 | -0.18% | 5.53 | - |
| 02/13 | 1,725 | 1,725 | 1,690 | 1,695 | -1.74% | 1,000 | 44億4090万 | +3.73% | 5.73 | - |
| 02/12 | 1,755 | 1,755 | 1,680 | 1,725 | +3.6% | 10,000 | 45億1950万 | +5.96% | 5.83 | - |
| 02/10 | 1,670 | 1,700 | 1,655 | 1,665 | +1.52% | 2,200 | 43億6230万 | +2.78% | 5.63 | - |
| 02/07 | 1,655 | 1,655 | 1,625 | 1,640 | +1.55% | 1,200 | 42億9680万 | +1.55% | 5.54 | - |
| 02/06 | 1,620 | 1,625 | 1,615 | 1,615 | -1.22% | 1,000 | 42億3130万 | +0.44% | 5.46 | - |
| 02/05 | 1,650 | 1,660 | 1,635 | 1,635 | -0.91% | 1,200 | 42億8370万 | +2.06% | 5.53 | - |
| 02/04 | 1,660 | 1,665 | 1,625 | 1,650 | -5.17% | 4,400 | 43億2300万 | +3.51% | 5.58 | - |
| 02/03 | 1,585 | 1,800 | 1,570 | 1,740 | +9.43% | 12,800 | 45億5880万 | +9.78% | 5.88 | - |
| 01/31 | 1,625 | 1,625 | 1,590 | 1,590 | -1.24% | 600 | 41億6580万 | +1.02% | 5.38 | - |
| 01/30 | 1,595 | 1,610 | 1,585 | 1,610 | -1.53% | 2,000 | 42億1820万 | +2.55% | 5.44 | - |
| 01/29 | 1,615 | 1,645 | 1,605 | 1,635 | +2.19% | 2,400 | 42億8370万 | +4.54% | 5.53 | - |
| 01/28 | 1,600 | 1,600 | 1,590 | 1,600 | +0.63% | 1,600 | 41億9200万 | +2.76% | 5.41 | - |
| 01/27 | 1,595 | 1,600 | 1,545 | 1,590 | -5.07% | 2,400 | 41億6580万 | +2.45% | 5.38 | - |
| 01/24 | 1,680 | 1,680 | 1,675 | 1,675 | -0.89% | 1,400 | 43億8850万 | +8.34% | 5.66 | - |
| 01/23 | 1,690 | 1,700 | 1,690 | 1,690 | 0% | 2,600 | 44億2780万 | +9.95% | 5.71 | - |
| 01/22 | 1,670 | 1,690 | 1,670 | 1,690 | +1.2% | 2,000 | 44億2780万 | +10.67% | 5.71 | - |
| 01/21 | 1,685 | 1,685 | 1,660 | 1,670 | -0.3% | 1,400 | 43億7540万 | +10.01% | 5.65 | - |
| 01/20 | 1,635 | 1,695 | 1,635 | 1,675 | +4.69% | 3,200 | 43億8850万 | +11% | 5.66 | - |
| 01/17 | 1,635 | 1,635 | 1,600 | 1,600 | -1.84% | 1,800 | 41億9200万 | +6.67% | 5.41 | - |
| 01/16 | 1,590 | 1,630 | 1,590 | 1,630 | +4.49% | 1,800 | 42億7060万 | +9.1% | 5.51 | - |
| 01/15 | 1,595 | 1,625 | 1,560 | 1,560 | -1.89% | 5,200 | 40億8720万 | +4.98% | 5.27 | - |
| 01/14 | 1,565 | 1,590 | 1,560 | 1,590 | 0% | 4,000 | 41億6580万 | +7.43% | 5.38 | - |
| 01/10 | 1,550 | 1,590 | 1,545 | 1,590 | +2.91% | 2,600 | 41億6580万 | +7.94% | 5.38 | - |
| 01/09 | 1,540 | 1,560 | 1,540 | 1,545 | +0.32% | 4,000 | 40億4790万 | +5.39% | 5.22 | - |
| 01/08 | 1,550 | 1,550 | 1,530 | 1,540 | -0.65% | 1,000 | 40億3480万 | +5.48% | 5.21 | - |
| 01/07 | 1,525 | 1,550 | 1,525 | 1,550 | +1.64% | 1,000 | 40億6100万 | +6.53% | 5.24 | - |
| 01/06 | 1,525 | 1,530 | 1,525 | 1,525 | -0.97% | 1,200 | 39億9550万 | +5.24% | 5.16 | - |
| 2013 |
| 12/30 | 1,495 | 1,540 | 1,485 | 1,540 | +4.76% | 3,000 | 40億3480万 | +6.57% | 5.2 | - |
| 12/27 | 1,450 | 1,470 | 1,445 | 1,470 | +1.03% | 3,000 | 38億5140万 | +2.01% | 4.96 | - |
| 12/26 | 1,440 | 1,455 | 1,440 | 1,455 | +1.75% | 800 | 38億1210万 | +1.11% | 4.91 | - |
| 12/25 | 1,435 | 1,450 | 1,420 | 1,430 | -0.35% | 4,600 | 37億4660万 | -0.49% | 4.82 | - |
| 12/24 | 1,475 | 1,475 | 1,420 | 1,435 | -2.38% | 6,400 | 37億5970万 | -0.14% | 4.84 | - |
| 12/20 | 1,485 | 1,485 | 1,470 | 1,470 | -1.01% | 600 | 38億5140万 | +2.37% | 4.96 | - |
| 12/19 | 1,470 | 1,485 | 1,465 | 1,485 | +1.71% | 1,000 | 38億9070万 | +3.56% | 5.01 | - |
| 12/18 | 1,460 | 1,460 | 1,460 | 1,460 | 0% | 400 | 38億2520万 | +2.1% | 4.93 | - |
| 12/17 | 1,495 | 1,495 | 1,440 | 1,460 | -0.68% | 5,200 | 38億2520万 | +2.24% | 4.93 | - |
| 12/16 | 1,465 | 1,470 | 1,455 | 1,470 | +1.38% | 3,600 | 38億5140万 | +3.16% | 4.96 | - |
| 12/13 | 1,440 | 1,450 | 1,440 | 1,450 | +0.69% | 1,200 | 37億9900万 | +2.04% | 4.89 | - |
| 12/12 | 1,450 | 1,450 | 1,440 | 1,440 | -0.69% | 1,400 | 37億7280万 | +1.55% | 4.86 | - |
| 12/11 | 1,455 | 1,455 | 1,450 | 1,450 | -0.34% | 600 | 37億9900万 | +2.47% | 4.89 | - |
| 12/10 | 1,450 | 1,455 | 1,450 | 1,455 | 0% | 400 | 38億1210万 | +3.12% | 4.91 | - |
| 12/09 | 1,455 | 1,455 | 1,450 | 1,455 | +0.69% | 1,000 | 38億1210万 | +3.34% | 4.91 | - |
| 12/05 | 1,440 | 1,445 | 1,435 | 1,445 | 0% | 3,200 | 37億8590万 | +2.85% | 4.88 | - |
| 12/04 | 1,425 | 1,450 | 1,425 | 1,445 | +1.05% | 2,600 | 37億8590万 | +3.07% | 4.88 | - |
| 12/03 | 1,420 | 1,430 | 1,420 | 1,430 | +1.06% | 3,600 | 37億4660万 | +2.22% | 4.82 | - |
| 12/02 | 1,415 | 1,415 | 1,415 | 1,415 | 0% | 1,200 | 37億730万 | +1.29% | 4.77 | - |
| 11/29 | 1,415 | 1,415 | 1,405 | 1,415 | 0% | 3,000 | 37億730万 | +1.43% | 4.77 | - |
| 11/28 | 1,415 | 1,425 | 1,415 | 1,415 | +1.43% | 1,600 | 37億730万 | +1.58% | 4.77 | - |
| 11/27 | 1,410 | 1,415 | 1,395 | 1,395 | -1.06% | 1,200 | 36億5490万 | +0.22% | 4.71 | - |
| 11/26 | 1,400 | 1,410 | 1,400 | 1,410 | 0% | 800 | 36億9420万 | +1.37% | 4.76 | - |
| 11/25 | 1,430 | 1,430 | 1,410 | 1,410 | -1.4% | 6,400 | 36億9420万 | +1.44% | 4.76 | - |
| 11/22 | 1,425 | 1,430 | 1,425 | 1,430 | +0.35% | 3,600 | 37億4660万 | +2.95% | 4.82 | - |
| 11/21 | 1,425 | 1,430 | 1,420 | 1,425 | +0.71% | 2,600 | 37億3350万 | +2.74% | 4.81 | - |
| 11/20 | 1,415 | 1,415 | 1,415 | 1,415 | -0.7% | 200 | 37億730万 | +2.17% | 4.77 | - |
| 11/19 | 1,420 | 1,425 | 1,420 | 1,425 | -0.35% | 1,800 | 37億3350万 | +3.04% | 4.81 | - |
| 11/18 | 1,410 | 1,430 | 1,410 | 1,430 | +1.78% | 3,200 | 37億4660万 | +3.47% | 4.82 | - |
| 11/15 | 1,410 | 1,410 | 1,405 | 1,405 | 0% | 1,600 | 36億8110万 | +1.81% | 4.74 | - |
| 11/14 | 1,405 | 1,405 | 1,400 | 1,405 | 0% | 1,000 | 36億8110万 | +1.89% | 4.74 | - |
| 11/13 | 1,400 | 1,405 | 1,400 | 1,405 | +0.36% | 1,400 | 36億8110万 | +1.96% | 4.74 | - |
| 11/12 | 1,390 | 1,400 | 1,390 | 1,400 | +0.36% | 1,400 | 36億6800万 | +1.67% | 4.72 | - |
| 11/11 | 1,400 | 1,400 | 1,380 | 1,395 | +2.2% | 3,400 | 36億5490万 | +1.31% | 4.71 | - |
| 11/08 | 1,355 | 1,365 | 1,355 | 1,365 | 0% | 1,000 | 35億7630万 | -0.87% | 4.61 | - |
| 11/07 | 1,370 | 1,370 | 1,360 | 1,365 | 0% | 1,200 | 35億7630万 | -1.02% | 4.61 | - |
| 11/06 | 1,355 | 1,365 | 1,355 | 1,365 | 0% | 3,200 | 35億7630万 | -1.02% | 4.61 | - |
| 11/05 | 1,360 | 1,365 | 1,360 | 1,365 | -0.36% | 1,200 | 35億7630万 | -1.09% | 4.61 | - |
| 11/01 | 1,375 | 1,375 | 1,370 | 1,370 | -0.36% | 800 | 35億8940万 | -0.87% | 4.62 | - |
| 10/31 | 1,375 | 1,375 | 1,375 | 1,375 | 0% | 400 | 36億250万 | -0.65% | 4.64 | - |
| 10/30 | 1,375 | 1,375 | 1,375 | 1,375 | 0% | 400 | 36億250万 | -0.87% | 4.64 | - |
| 10/28 | 1,385 | 1,385 | 1,375 | 1,375 | +0.73% | 400 | 36億250万 | -1.01% | 4.64 | - |
