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 | 1,000 | 1,000 | 980 | 1,000 | +1.01% | 9,400 | 54億5600万 | +1.11% | 10.55 | 0.71 |
| 03/28 | 990 | 990 | 980 | 990 | 0% | 13,200 | 54億144万 | +0.1% | 10.44 | 0.71 |
| 03/27 | 970 | 1,000 | 970 | 990 | 0% | 13,000 | 54億144万 | 0% | 10.44 | 0.71 |
| 03/26 | 990 | 990 | 980 | 990 | +1.02% | 9,500 | 54億144万 | 0% | 10.44 | 0.71 |
| 03/25 | 980 | 980 | 970 | 980 | +1.03% | 4,100 | 53億4688万 | -1.01% | 10.34 | 0.7 |
| 03/24 | 960 | 980 | 960 | 970 | +1.04% | 13,400 | 52億9232万 | -2.02% | 10.23 | 0.69 |
| 03/20 | 980 | 980 | 960 | 960 | -1.03% | 13,800 | 52億3776万 | -3.03% | 10.13 | 0.68 |
| 03/19 | 970 | 980 | 970 | 970 | 0% | 3,200 | 52億9232万 | -2.22% | 10.23 | 0.69 |
| 03/18 | 970 | 980 | 970 | 970 | +1.04% | 4,900 | 52億9232万 | -2.32% | 10.23 | 0.69 |
| 03/17 | 960 | 970 | 950 | 960 | -1.03% | 36,000 | 52億3776万 | -3.52% | 10.13 | 0.68 |
| 03/14 | 980 | 980 | 970 | 970 | -2.02% | 25,200 | 52億9232万 | -2.61% | 10.23 | 0.69 |
| 03/13 | 990 | 1,000 | 980 | 990 | +1.02% | 12,500 | 54億144万 | -0.7% | 10.44 | 0.71 |
| 03/12 | 990 | 1,000 | 980 | 980 | -2% | 41,400 | 53億4688万 | -1.61% | 10.34 | 0.7 |
| 03/11 | 1,010 | 1,010 | 1,000 | 1,000 | 0% | 1,100 | 54億5600万 | +0.5% | 10.55 | 0.71 |
| 03/10 | 1,010 | 1,010 | 1,000 | 1,000 | 0% | 2,000 | 54億5600万 | +0.4% | 10.55 | 0.71 |
| 03/07 | 1,010 | 1,020 | 1,000 | 1,000 | 0% | 13,900 | 54億5600万 | +0.2% | 10.55 | 0.71 |
| 03/06 | 1,010 | 1,010 | 1,000 | 1,000 | 0% | 3,700 | 54億5600万 | -0.1% | 10.55 | 0.71 |
| 03/05 | 1,000 | 1,010 | 990 | 1,000 | 0% | 12,700 | 54億5600万 | -0.5% | 10.55 | 0.71 |
| 03/04 | 980 | 1,000 | 980 | 1,000 | +2.04% | 10,400 | 54億5600万 | -0.79% | 10.55 | 0.71 |
| 03/03 | 1,000 | 1,000 | 980 | 980 | -1.01% | 10,000 | 53億4688万 | -3.16% | 10.34 | 0.7 |
| 02/28 | 1,000 | 1,000 | 990 | 990 | -1% | 10,100 | 54億144万 | -2.75% | 10.44 | 0.71 |
| 02/27 | 1,020 | 1,020 | 1,000 | 1,000 | -1.96% | 6,900 | 54億5600万 | -2.34% | 10.55 | 0.71 |
| 02/26 | 1,020 | 1,020 | 1,000 | 1,020 | 0% | 10,600 | 55億6512万 | -1.16% | 10.76 | 0.73 |
| 02/25 | 1,010 | 1,020 | 1,000 | 1,020 | +2% | 10,300 | 55億6512万 | -1.45% | 10.76 | 0.73 |
| 02/24 | 1,010 | 1,020 | 1,000 | 1,000 | 0% | 9,900 | 54億5600万 | -3.66% | 10.55 | 0.71 |
| 02/21 | 1,010 | 1,010 | 990 | 1,000 | 0% | 15,600 | 54億5600万 | -3.85% | 10.55 | 0.71 |
| 02/20 | 1,000 | 1,000 | 980 | 1,000 | +1.01% | 10,500 | 54億5600万 | -4.12% | 10.55 | 0.71 |
| 02/19 | 1,000 | 1,000 | 990 | 990 | -1% | 8,600 | 54億144万 | -5.26% | 10.44 | 0.71 |
| 02/18 | 990 | 1,010 | 990 | 1,000 | +1.01% | 16,300 | 54億5600万 | -4.4% | 10.55 | 0.71 |
| 02/17 | 990 | 990 | 970 | 990 | +2.06% | 10,500 | 54億144万 | -5.62% | 10.44 | 0.71 |
| 02/14 | 990 | 1,000 | 970 | 970 | -2.02% | 35,500 | 52億9232万 | -7.79% | 10.23 | 0.69 |
| 02/13 | 1,010 | 1,010 | 990 | 990 | -1.98% | 24,300 | 54億144万 | -6.25% | 10.44 | 0.71 |
| 02/12 | 1,010 | 1,020 | 1,000 | 1,010 | 0% | 40,300 | 55億1056万 | -4.63% | 10.65 | 0.72 |
| 02/10 | 1,000 | 1,010 | 990 | 1,010 | +2.02% | 30,700 | 55億1056万 | -4.72% | 10.65 | 0.72 |
| 02/07 | 1,000 | 1,000 | 980 | 990 | 0% | 42,200 | 54億144万 | -6.78% | 10.44 | 0.71 |
| 02/06 | 980 | 1,000 | 980 | 990 | +2.06% | 16,400 | 54億144万 | -6.95% | 10.44 | 0.71 |
| 02/05 | 990 | 990 | 970 | 970 | +1.04% | 26,300 | 52億9232万 | -8.92% | 10.23 | 0.69 |
| 02/04 | 980 | 1,000 | 960 | 960 | -5.88% | 77,600 | 52億3776万 | -9.94% | 10.13 | 0.68 |
| 02/03 | 1,020 | 1,040 | 1,020 | 1,020 | -2.86% | 32,400 | 55億6512万 | -4.49% | 10.76 | 0.73 |
| 01/31 | 1,070 | 1,070 | 1,040 | 1,050 | -1.87% | 21,400 | 57億2880万 | -1.69% | 11.08 | 0.75 |
| 01/30 | 1,100 | 1,100 | 1,050 | 1,070 | -2.73% | 36,100 | 58億3792万 | +0.38% | 11.29 | 0.76 |
| 01/29 | 1,100 | 1,110 | 1,090 | 1,100 | +1.85% | 18,000 | 60億160万 | +3.29% | 11.6 | 0.78 |
| 01/28 | 1,100 | 1,110 | 1,080 | 1,080 | -0.92% | 23,800 | 58億9248万 | +1.79% | 11.39 | 0.77 |
| 01/27 | 1,090 | 1,110 | 1,080 | 1,090 | -3.54% | 46,200 | 59億4704万 | +2.93% | 11.5 | 0.78 |
| 01/24 | 1,120 | 1,140 | 1,110 | 1,130 | -1.74% | 50,200 | 61億6528万 | +7.01% | 11.92 | 0.81 |
| 01/23 | 1,180 | 1,180 | 1,140 | 1,150 | -4.17% | 126,700 | 62億7440万 | +9.32% | 12.13 | 0.82 |
| 01/22 | 1,130 | 1,340 | 1,130 | 1,200 | +9.09% | 1,109,600 | 65億4720万 | +14.5% | 12.66 | 0.85 |
| 01/21 | 1,090 | 1,140 | 1,070 | 1,100 | +0.92% | 150,800 | 60億160万 | +5.57% | 11.6 | 0.78 |
| 01/20 | 1,080 | 1,100 | 1,060 | 1,090 | +2.83% | 40,600 | 59億4704万 | +4.81% | 11.5 | 0.78 |
| 01/17 | 1,070 | 1,080 | 1,050 | 1,060 | 0% | 29,600 | 57億8336万 | +2.22% | 11.18 | 0.76 |
| 01/16 | 1,060 | 1,080 | 1,060 | 1,060 | +0.95% | 42,500 | 57億8336万 | +2.32% | 11.18 | 0.76 |
| 01/15 | 1,050 | 1,060 | 1,040 | 1,050 | +1.94% | 58,100 | 57億2880万 | +1.35% | 11.08 | 0.75 |
| 01/14 | 1,070 | 1,090 | 1,030 | 1,030 | -3.74% | 95,100 | 56億1968万 | -0.58% | 10.86 | 0.73 |
| 01/10 | 1,070 | 1,090 | 1,060 | 1,070 | 0% | 45,200 | 58億3792万 | +3.28% | 11.29 | 0.76 |
| 01/09 | 1,070 | 1,070 | 1,050 | 1,070 | 0% | 8,200 | 58億3792万 | +3.38% | 11.29 | 0.76 |
| 01/08 | 1,060 | 1,070 | 1,050 | 1,070 | +1.9% | 12,400 | 58億3792万 | +3.58% | 11.29 | 0.76 |
| 01/07 | 1,050 | 1,060 | 1,040 | 1,050 | 0% | 11,600 | 57億2880万 | +1.74% | 11.08 | 0.75 |
| 01/06 | 1,040 | 1,060 | 1,030 | 1,050 | +0.96% | 13,300 | 57億2880万 | +1.84% | 11.08 | 0.75 |
| 2013 |
| 12/30 | 1,040 | 1,050 | 1,030 | 1,040 | 0% | 13,900 | 56億7424万 | +0.78% | 10.97 | 0.74 |
| 12/27 | 1,030 | 1,040 | 1,020 | 1,040 | +1.96% | 8,400 | 56億7424万 | +0.78% | 10.97 | 0.74 |
| 12/26 | 1,010 | 1,030 | 1,010 | 1,020 | +0.99% | 13,200 | 55億6512万 | -1.26% | 10.76 | 0.73 |
| 12/25 | 1,000 | 1,010 | 1,000 | 1,010 | +1% | 13,000 | 55億1056万 | -2.32% | 10.65 | 0.72 |
| 12/24 | 1,010 | 1,020 | 1,000 | 1,000 | -0.99% | 14,800 | 54億5600万 | -3.47% | 10.55 | 0.71 |
| 12/20 | 1,020 | 1,020 | 1,010 | 1,010 | -0.98% | 11,400 | 55億1056万 | -2.7% | 10.65 | 0.72 |
| 12/19 | 1,030 | 1,030 | 1,010 | 1,020 | -0.97% | 17,500 | 55億6512万 | -1.73% | 10.76 | 0.73 |
| 12/18 | 1,010 | 1,030 | 1,010 | 1,030 | +1.98% | 11,400 | 56億1968万 | -0.87% | 10.86 | 0.73 |
| 12/17 | 1,020 | 1,030 | 1,010 | 1,010 | -0.98% | 12,300 | 55億1056万 | -2.79% | 10.65 | 0.72 |
| 12/16 | 1,030 | 1,030 | 1,020 | 1,020 | 0% | 7,800 | 55億6512万 | -1.92% | 10.76 | 0.73 |
| 12/13 | 1,030 | 1,030 | 1,020 | 1,020 | -0.97% | 30,100 | 55億6512万 | -1.92% | 10.76 | 0.73 |
| 12/12 | 1,040 | 1,040 | 1,030 | 1,030 | -0.96% | 5,600 | 56億1968万 | -0.87% | 10.86 | 0.73 |
| 12/11 | 1,050 | 1,050 | 1,040 | 1,040 | -0.95% | 2,500 | 56億7424万 | +0.1% | 10.97 | 0.74 |
| 12/10 | 1,060 | 1,060 | 1,040 | 1,050 | 0% | 12,900 | 57億2880万 | +1.06% | 11.08 | 0.75 |
| 12/09 | 1,040 | 1,050 | 1,030 | 1,050 | +1.94% | 10,300 | 57億2880万 | +1.25% | 11.08 | 0.75 |
| 12/06 | 1,040 | 1,040 | 1,030 | 1,030 | -0.96% | 13,900 | 56億1968万 | -0.58% | 10.86 | 0.73 |
| 12/05 | 1,040 | 1,060 | 1,040 | 1,040 | 0% | 6,400 | 56億7424万 | +0.39% | 10.97 | 0.74 |
| 12/04 | 1,050 | 1,050 | 1,040 | 1,040 | -0.95% | 6,200 | 56億7424万 | +0.39% | 10.97 | 0.74 |
| 12/03 | 1,060 | 1,060 | 1,050 | 1,050 | 0% | 6,500 | 57億2880万 | +1.35% | 11.08 | 0.75 |
| 12/02 | 1,050 | 1,070 | 1,050 | 1,050 | +0.96% | 22,400 | 57億2880万 | +1.35% | 11.08 | 0.75 |
| 11/29 | 1,030 | 1,040 | 1,020 | 1,040 | +1.96% | 24,400 | 56億7424万 | +0.48% | 10.97 | 0.74 |
| 11/28 | 1,030 | 1,030 | 1,020 | 1,020 | -0.97% | 10,200 | 55億6512万 | -1.45% | 10.76 | 0.73 |
| 11/27 | 1,040 | 1,040 | 1,030 | 1,030 | -0.96% | 17,800 | 56億1968万 | -0.58% | 10.86 | 0.73 |
| 11/26 | 1,050 | 1,050 | 1,030 | 1,040 | -1.89% | 12,700 | 56億7424万 | +0.39% | 10.97 | 0.74 |
| 11/25 | 1,050 | 1,060 | 1,040 | 1,060 | +0.95% | 10,900 | 57億8336万 | +2.22% | 11.18 | 0.76 |
| 11/22 | 1,060 | 1,060 | 1,040 | 1,050 | -0.94% | 13,200 | 57億2880万 | +1.25% | 11.08 | 0.75 |
| 11/21 | 1,050 | 1,070 | 1,050 | 1,060 | +0.95% | 23,500 | 57億8336万 | +2.12% | 11.18 | 0.76 |
| 11/20 | 1,050 | 1,050 | 1,040 | 1,050 | 0% | 6,300 | 57億2880万 | +1.16% | 11.08 | 0.75 |
| 11/19 | 1,050 | 1,050 | 1,040 | 1,050 | 0% | 16,700 | 57億2880万 | +1.25% | 11.08 | 0.75 |
| 11/18 | 1,050 | 1,050 | 1,040 | 1,050 | +1.94% | 9,300 | 57億2880万 | +1.25% | 11.08 | 0.75 |
| 11/15 | 1,030 | 1,050 | 1,030 | 1,030 | 0% | 13,000 | 56億1968万 | -0.58% | 10.86 | 0.73 |
| 11/14 | 1,020 | 1,030 | 1,020 | 1,030 | 0% | 11,600 | 56億1968万 | -0.68% | 10.86 | 0.73 |
| 11/13 | 1,030 | 1,040 | 1,030 | 1,030 | 0% | 13,600 | 56億1968万 | -0.68% | 10.86 | 0.73 |
| 11/12 | 1,010 | 1,030 | 1,010 | 1,030 | +0.98% | 4,800 | 56億1968万 | -0.68% | 10.86 | 0.73 |
| 11/11 | 1,020 | 1,020 | 1,010 | 1,020 | +0.99% | 5,900 | 55億6512万 | -1.92% | 10.76 | 0.73 |
| 11/08 | 1,020 | 1,020 | 1,010 | 1,010 | -1.94% | 5,100 | 55億1056万 | -2.98% | 10.65 | 0.72 |
| 11/07 | 1,030 | 1,030 | 1,020 | 1,030 | 0% | 8,600 | 56億1968万 | -1.25% | 10.86 | 0.73 |
| 11/06 | 1,010 | 1,040 | 1,010 | 1,030 | +1.98% | 9,500 | 56億1968万 | -1.44% | 10.86 | 0.73 |
| 11/05 | 1,010 | 1,020 | 1,010 | 1,010 | 0% | 11,900 | 55億1056万 | -3.53% | 10.65 | 0.72 |
| 11/01 | 1,030 | 1,030 | 1,010 | 1,010 | -1.94% | 14,500 | 55億1056万 | -3.72% | 10.65 | 0.72 |
| 10/31 | 1,050 | 1,050 | 1,030 | 1,030 | -1.9% | 8,700 | 56億1968万 | -2% | 10.86 | 0.73 |
| 10/30 | 1,050 | 1,050 | 1,030 | 1,050 | +0.96% | 9,800 | 57億2880万 | -0.1% | 11.08 | 0.75 |
