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 | 1,350 | 1,350 | 1,340 | 1,340 | +0.75% | 2,000 | 27億7211万 | -1.03% | 11.33 | 0.99 |
| 03/28 | 1,330 | 1,340 | 1,320 | 1,330 | +0.76% | 4,200 | 27億5142万 | -1.7% | 11.25 | 0.98 |
| 03/27 | 1,310 | 1,350 | 1,310 | 1,320 | -1.49% | 4,100 | 27億3073万 | -2.37% | 11.17 | 0.97 |
| 03/26 | 1,320 | 1,340 | 1,320 | 1,340 | +0.75% | 900 | 27億7211万 | -0.96% | 11.33 | 0.99 |
| 03/25 | 1,360 | 1,360 | 1,300 | 1,330 | 0% | 2,400 | 27億5142万 | -1.63% | 11.25 | 0.98 |
| 03/24 | 1,280 | 1,340 | 1,280 | 1,330 | +1.53% | 4,700 | 27億5142万 | -1.63% | 11.25 | 0.98 |
| 03/20 | 1,400 | 1,400 | 1,300 | 1,310 | -7.09% | 11,800 | 27億1004万 | -3.11% | 11.08 | 0.96 |
| 03/19 | 1,370 | 1,410 | 1,360 | 1,410 | +1.44% | 17,600 | 29億1692万 | +4.14% | 11.93 | 1.04 |
| 03/18 | 1,380 | 1,400 | 1,350 | 1,390 | +0.72% | 3,600 | 28億7554万 | +2.73% | 11.76 | 1.02 |
| 03/17 | 1,300 | 1,380 | 1,280 | 1,380 | +5.34% | 4,900 | 28億5486万 | +2.07% | 11.67 | 1.02 |
| 03/14 | 1,350 | 1,350 | 1,280 | 1,310 | -5.07% | 11,500 | 27億1004万 | -2.96% | 11.08 | 0.96 |
| 03/13 | 1,370 | 1,390 | 1,360 | 1,380 | +0.73% | 4,600 | 28億5486万 | +2.3% | 11.67 | 1.02 |
| 03/12 | 1,380 | 1,380 | 1,360 | 1,370 | -0.72% | 3,500 | 28億3417万 | +2.09% | 11.59 | 1.01 |
| 03/11 | 1,400 | 1,430 | 1,370 | 1,380 | -1.43% | 7,500 | 28億5486万 | +3.22% | 11.67 | 1.02 |
| 03/10 | 1,400 | 1,410 | 1,380 | 1,400 | 0% | 7,200 | 28億9623万 | +4.79% | 11.84 | 1.03 |
| 03/07 | 1,360 | 1,430 | 1,360 | 1,400 | +3.7% | 20,200 | 28億9623万 | +4.71% | 11.84 | 1.03 |
| 03/06 | 1,370 | 1,370 | 1,320 | 1,350 | 0% | 2,000 | 27億9279万 | +0.9% | 11.42 | 0.99 |
| 03/05 | 1,320 | 1,350 | 1,320 | 1,350 | +0.75% | 1,200 | 27億9279万 | +0.6% | 11.42 | 0.99 |
| 03/04 | 1,290 | 1,340 | 1,290 | 1,340 | +1.52% | 900 | 27億7211万 | -0.3% | 11.33 | 0.99 |
| 03/03 | 1,350 | 1,350 | 1,310 | 1,320 | -3.65% | 1,600 | 27億3073万 | -2.08% | 11.17 | 0.97 |
| 02/28 | 1,340 | 1,370 | 1,340 | 1,370 | +2.24% | 900 | 28億3417万 | +1.03% | 11.59 | 1.01 |
| 02/27 | 1,350 | 1,370 | 1,340 | 1,340 | -2.19% | 1,300 | 27億7211万 | -1.62% | 11.33 | 0.99 |
| 02/26 | 1,360 | 1,370 | 1,350 | 1,370 | +0.74% | 1,700 | 28億3417万 | -0.07% | 11.59 | 1.01 |
| 02/25 | 1,340 | 1,360 | 1,340 | 1,360 | +2.26% | 3,800 | 28億1348万 | -1.38% | 11.5 | 1 |
| 02/24 | 1,330 | 1,330 | 1,330 | 1,330 | +0.76% | 200 | 27億5142万 | -4.18% | 11.25 | 0.98 |
| 02/21 | 1,310 | 1,340 | 1,310 | 1,320 | +0.76% | 1,500 | 27億3073万 | -5.58% | 11.17 | 0.97 |
| 02/20 | 1,330 | 1,330 | 1,290 | 1,310 | -1.5% | 1,500 | 27億1004万 | -6.83% | 11.08 | 0.96 |
| 02/19 | 1,320 | 1,340 | 1,320 | 1,330 | +0.76% | 1,400 | 27億5142万 | -5.94% | 11.25 | 0.98 |
| 02/18 | 1,320 | 1,330 | 1,320 | 1,320 | 0% | 1,400 | 27億3073万 | -7.04% | 11.17 | 0.97 |
| 02/17 | 1,320 | 1,320 | 1,280 | 1,320 | -1.49% | 2,200 | 27億3073万 | -7.5% | 11.17 | 0.97 |
| 02/14 | 1,330 | 1,340 | 1,300 | 1,340 | -1.47% | 6,800 | 27億7211万 | -6.56% | 11.33 | 0.99 |
| 02/13 | 1,370 | 1,370 | 1,350 | 1,360 | -1.45% | 2,400 | 28億1348万 | -5.69% | 11.5 | 1 |
| 02/12 | 1,400 | 1,400 | 1,360 | 1,380 | 0% | 5,100 | 28億5486万 | -4.83% | 11.67 | 1.02 |
| 02/10 | 1,350 | 1,400 | 1,350 | 1,380 | +3.76% | 5,100 | 28億5486万 | -5.35% | 11.67 | 1.02 |
| 02/07 | 1,320 | 1,330 | 1,300 | 1,330 | +4.72% | 4,700 | 27億5142万 | -9.28% | 11.25 | 0.98 |
| 02/06 | 1,220 | 1,270 | 1,220 | 1,270 | +4.1% | 2,100 | 26億2729万 | -14.01% | 10.74 | 0.94 |
| 02/05 | 1,250 | 1,260 | 1,200 | 1,220 | -0.81% | 6,900 | 25億2386万 | -18.23% | 10.32 | 0.9 |
| 02/04 | 1,260 | 1,260 | 1,090 | 1,230 | -9.56% | 16,100 | 25億4455万 | -18.38% | 10.4 | 0.91 |
| 02/03 | 1,400 | 1,400 | 1,350 | 1,360 | -4.9% | 10,200 | 28億1348万 | -9.87% | 11.5 | 1 |
| 01/31 | 1,420 | 1,430 | 1,400 | 1,430 | +1.42% | 2,900 | 29億5829万 | -5.05% | 12.1 | 1.05 |
| 01/30 | 1,460 | 1,460 | 1,410 | 1,410 | -3.42% | 6,400 | 29億1692万 | -6% | 11.93 | 1.04 |
| 01/29 | 1,430 | 1,460 | 1,430 | 1,460 | +3.55% | 8,900 | 30億2036万 | -2.34% | 12.35 | 1.07 |
| 01/28 | 1,400 | 1,420 | 1,390 | 1,410 | -0.7% | 8,900 | 29億1692万 | -5.31% | 11.93 | 1.04 |
| 01/27 | 1,430 | 1,460 | 1,420 | 1,420 | -6.58% | 12,000 | 29億3761万 | -4.31% | 12.01 | 1.05 |
| 01/24 | 1,500 | 1,530 | 1,500 | 1,520 | -0.65% | 5,200 | 31億4448万 | +2.63% | 12.86 | 1.12 |
| 01/23 | 1,560 | 1,560 | 1,530 | 1,530 | -2.55% | 4,900 | 31億6517万 | +3.8% | 12.94 | 1.13 |
| 01/22 | 1,570 | 1,570 | 1,550 | 1,570 | +0.64% | 3,300 | 32億4792万 | +7.09% | 13.28 | 1.16 |
| 01/21 | 1,560 | 1,580 | 1,560 | 1,560 | -1.27% | 10,300 | 32億2723万 | +7.14% | 13.2 | 1.15 |
| 01/20 | 1,590 | 1,590 | 1,560 | 1,580 | 0% | 10,000 | 32億6860万 | +9.12% | 13.36 | 1.16 |
| 01/17 | 1,530 | 1,590 | 1,520 | 1,580 | +2.6% | 19,000 | 32億6860万 | +9.87% | 13.36 | 1.16 |
| 01/16 | 1,520 | 1,550 | 1,520 | 1,540 | +1.99% | 12,200 | 31億8585万 | +7.84% | 13.03 | 1.13 |
| 01/15 | 1,500 | 1,520 | 1,480 | 1,510 | +2.03% | 16,300 | 31億2379万 | +6.49% | 12.77 | 1.11 |
| 01/14 | 1,460 | 1,480 | 1,450 | 1,480 | 0% | 11,300 | 30億6173万 | +4.89% | 12.52 | 1.09 |
| 01/10 | 1,500 | 1,500 | 1,480 | 1,480 | -1.99% | 10,900 | 30億6173万 | +5.41% | 12.52 | 1.09 |
| 01/09 | 1,530 | 1,530 | 1,500 | 1,510 | -1.95% | 9,600 | 31億2379万 | +8.17% | 12.77 | 1.11 |
| 01/08 | 1,580 | 1,580 | 1,490 | 1,540 | -1.28% | 22,100 | 31億8585万 | +11.03% | 13.03 | 1.13 |
| 01/07 | 1,570 | 1,590 | 1,510 | 1,560 | -1.27% | 12,200 | 32億2723万 | +13.29% | 13.2 | 1.15 |
| 01/06 | 1,600 | 1,630 | 1,570 | 1,580 | +1.28% | 18,400 | 32億6860万 | +15.67% | 13.36 | 1.16 |
| 2013 |
| 12/30 | 1,580 | 1,630 | 1,560 | 1,560 | -3.11% | 30,100 | 32億2723万 | +15.3% | 13.2 | 1.15 |
| 12/27 | 1,660 | 1,660 | 1,560 | 1,610 | -2.42% | 64,600 | 33億3067万 | +19.97% | 13.62 | 1.19 |
| 12/26 | 1,540 | 1,800 | 1,540 | 1,650 | +3.77% | 277,100 | 34億1342万 | +24.25% | 13.96 | 1.21 |
| 12/25 | 1,280 | 1,760 | 1,270 | 1,590 | +24.22% | 113,300 | 32億8929万 | +21% | 13.45 | 1.17 |
| 12/24 | 1,280 | 1,300 | 1,270 | 1,280 | 0% | 13,000 | 26億4798万 | -1.69% | 10.83 | 0.94 |
| 12/20 | 1,290 | 1,300 | 1,280 | 1,280 | 0% | 8,100 | 26億4798万 | -1.77% | 10.83 | 0.94 |
| 12/19 | 1,310 | 1,310 | 1,270 | 1,280 | -1.54% | 13,100 | 26億4798万 | -1.92% | 10.83 | 0.94 |
| 12/18 | 1,300 | 1,310 | 1,290 | 1,300 | -0.76% | 6,000 | 26億8936万 | -0.54% | 11 | 0.96 |
| 12/17 | 1,300 | 1,330 | 1,290 | 1,310 | +1.55% | 9,600 | 27億1004万 | +0.08% | 11.08 | 0.96 |
| 12/16 | 1,340 | 1,340 | 1,290 | 1,290 | -3.73% | 10,900 | 26億6867万 | -1.38% | 10.91 | 0.95 |
| 12/13 | 1,320 | 1,340 | 1,310 | 1,340 | 0% | 11,600 | 27億7211万 | +2.52% | 11.34 | 0.99 |
| 12/12 | 1,310 | 1,360 | 1,310 | 1,340 | +1.52% | 34,500 | 27億7211万 | +2.76% | 11.34 | 0.99 |
| 12/11 | 1,340 | 1,340 | 1,300 | 1,320 | -0.75% | 12,300 | 27億3073万 | +1.46% | 11.17 | 0.97 |
| 12/10 | 1,360 | 1,390 | 1,320 | 1,330 | -2.21% | 65,400 | 27億5142万 | +2.39% | 11.25 | 0.98 |
| 12/09 | 1,340 | 1,380 | 1,330 | 1,360 | +1.49% | 37,700 | 28億1348万 | +4.94% | 11.5 | 1 |
| 12/06 | 1,310 | 1,340 | 1,310 | 1,340 | +1.52% | 26,800 | 27億7211万 | +3.63% | 11.34 | 0.99 |
| 12/05 | 1,300 | 1,330 | 1,300 | 1,320 | +1.54% | 17,900 | 27億3073万 | +2.33% | 11.17 | 0.97 |
| 12/04 | 1,300 | 1,310 | 1,290 | 1,300 | -1.52% | 4,700 | 26億8936万 | +0.93% | 11 | 0.96 |
| 12/03 | 1,310 | 1,320 | 1,300 | 1,320 | +0.76% | 3,900 | 27億3073万 | +2.64% | 11.17 | 0.97 |
| 12/02 | 1,290 | 1,310 | 1,280 | 1,310 | +2.34% | 8,700 | 27億1004万 | +1.95% | 11.08 | 0.96 |
| 11/29 | 1,290 | 1,330 | 1,270 | 1,280 | -0.78% | 27,900 | 26億4798万 | -0.39% | 10.83 | 0.94 |
| 11/28 | 1,280 | 1,290 | 1,270 | 1,290 | +0.78% | 6,800 | 26億6867万 | +0.31% | 10.91 | 0.95 |
| 11/27 | 1,280 | 1,280 | 1,270 | 1,280 | 0% | 2,700 | 26億4798万 | -0.47% | 10.83 | 0.94 |
| 11/26 | 1,270 | 1,280 | 1,260 | 1,280 | +0.79% | 2,200 | 26億4798万 | -0.47% | 10.83 | 0.94 |
| 11/25 | 1,270 | 1,280 | 1,270 | 1,270 | 0% | 4,400 | 26億2729万 | -1.32% | 10.74 | 0.94 |
| 11/22 | 1,270 | 1,300 | 1,270 | 1,270 | 0% | 9,900 | 26億2729万 | -1.32% | 10.74 | 0.94 |
| 11/21 | 1,280 | 1,300 | 1,250 | 1,270 | -1.55% | 11,200 | 26億2729万 | -1.4% | 10.74 | 0.94 |
| 11/20 | 1,300 | 1,300 | 1,280 | 1,290 | 0% | 5,900 | 26億6867万 | +0.16% | 10.91 | 0.95 |
| 11/19 | 1,310 | 1,310 | 1,280 | 1,290 | -2.27% | 7,800 | 26億6867万 | +0.08% | 10.91 | 0.95 |
| 11/18 | 1,320 | 1,330 | 1,310 | 1,320 | -0.75% | 13,500 | 27億3073万 | +2.56% | 11.17 | 0.97 |
| 11/15 | 1,310 | 1,350 | 1,290 | 1,330 | +0.76% | 19,400 | 27億5142万 | +3.74% | 11.25 | 0.98 |
| 11/14 | 1,400 | 1,400 | 1,320 | 1,320 | -2.22% | 92,300 | 27億3073万 | +3.21% | 11.17 | 0.97 |
| 11/13 | 1,300 | 1,360 | 1,280 | 1,350 | +3.85% | 30,700 | 27億9279万 | +5.88% | 11.42 | 0.99 |
| 11/12 | 1,260 | 1,300 | 1,260 | 1,300 | +3.17% | 7,800 | 26億8936万 | +2.36% | 11 | 0.96 |
| 11/11 | 1,280 | 1,280 | 1,260 | 1,260 | 0% | 2,100 | 26億661万 | -0.79% | 10.66 | 0.93 |
| 11/08 | 1,270 | 1,270 | 1,260 | 1,260 | 0% | 3,800 | 26億661万 | -0.79% | 10.66 | 0.93 |
| 11/07 | 1,280 | 1,290 | 1,260 | 1,260 | -1.56% | 11,900 | 26億661万 | -0.79% | 10.66 | 0.93 |
| 11/06 | 1,260 | 1,290 | 1,260 | 1,280 | +1.59% | 10,400 | 26億4798万 | +0.71% | 10.83 | 0.94 |
| 11/05 | 1,280 | 1,280 | 1,240 | 1,260 | -0.79% | 4,100 | 26億661万 | -0.94% | 10.66 | 0.93 |
| 11/01 | 1,260 | 1,270 | 1,240 | 1,270 | +0.79% | 5,700 | 26億2729万 | -0.31% | 10.74 | 0.94 |
| 10/31 | 1,270 | 1,290 | 1,250 | 1,260 | -0.79% | 9,000 | 26億661万 | -1.25% | 10.66 | 0.93 |
| 10/30 | 1,280 | 1,300 | 1,270 | 1,270 | 0% | 5,500 | 26億2729万 | -0.47% | 10.74 | 0.94 |
