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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2014 |
| 03/31 | 1,075 | 1,075 | 1,060 | 1,075 | +0.94% | 124,800 | 482億4449万 | +7.18% | 11.48 | 1.2 |
| 03/28 | 1,045 | 1,065 | 1,035 | 1,065 | +1.43% | 231,600 | 477億9570万 | +6.71% | 11.37 | 1.19 |
| 03/27 | 1,020 | 1,060 | 1,005 | 1,050 | +2.44% | 173,400 | 471億2252万 | +5.74% | 11.21 | 1.17 |
| 03/26 | 1,040 | 1,055 | 1,025 | 1,025 | -1.91% | 243,600 | 460億56万 | +3.64% | 10.94 | 1.14 |
| 03/25 | 1,025 | 1,050 | 1,020 | 1,045 | +1.46% | 157,400 | 468億9813万 | +5.98% | 11.16 | 1.17 |
| 03/24 | 1,035 | 1,050 | 1,025 | 1,030 | +0.49% | 202,200 | 462億2495万 | +4.89% | 11 | 1.15 |
| 03/20 | 1,035 | 1,045 | 1,025 | 1,025 | -1.91% | 211,800 | 460億56万 | +4.7% | 10.94 | 1.14 |
| 03/19 | 1,030 | 1,045 | 1,025 | 1,045 | +2.96% | 265,600 | 468億9813万 | +7.07% | 11.16 | 1.17 |
| 03/18 | 1,005 | 1,035 | 995 | 1,015 | +3.05% | 283,000 | 455億5177万 | +4.32% | 10.84 | 1.13 |
| 03/17 | 975 | 1,000 | 970 | 985 | +0.51% | 170,600 | 442億542万 | +1.55% | 10.52 | 1.1 |
| 03/14 | 980 | 1,000 | 975 | 980 | -1.01% | 167,600 | 439億8102万 | +1.34% | 10.46 | 1.09 |
| 03/13 | 985 | 1,000 | 980 | 990 | +0.51% | 99,200 | 444億2981万 | +2.7% | 10.57 | 1.11 |
| 03/12 | 990 | 995 | 980 | 985 | -1.99% | 78,400 | 442億542万 | +2.6% | 10.52 | 1.1 |
| 03/11 | 1,000 | 1,010 | 995 | 1,005 | +0.5% | 118,400 | 451億299万 | +5.02% | 10.73 | 1.12 |
| 03/10 | 995 | 1,005 | 985 | 1,000 | +0.5% | 93,200 | 448億7859万 | +4.71% | 10.68 | 1.12 |
| 03/07 | 990 | 1,005 | 985 | 995 | +1.02% | 162,200 | 446億5420万 | +4.52% | 10.62 | 1.11 |
| 03/06 | 980 | 985 | 970 | 985 | 0% | 58,600 | 442億542万 | +3.68% | 10.52 | 1.1 |
| 03/05 | 1,005 | 1,010 | 975 | 985 | -1.99% | 375,800 | 442億542万 | +3.68% | 10.52 | 1.1 |
| 03/04 | 995 | 1,025 | 990 | 1,005 | +2.55% | 380,400 | 451億299万 | +5.9% | 10.73 | 1.12 |
| 03/03 | 975 | 990 | 965 | 980 | +0.51% | 107,600 | 439億8102万 | +3.48% | 10.46 | 1.09 |
| 02/28 | 975 | 990 | 960 | 975 | 0% | 161,000 | 437億5663万 | +2.96% | 10.41 | 1.09 |
| 02/27 | 950 | 985 | 945 | 975 | +3.17% | 190,000 | 437億5663万 | +2.85% | 10.41 | 1.09 |
| 02/26 | 950 | 955 | 945 | 945 | -1.56% | 90,200 | 424億1027万 | -0.42% | 10.09 | 1.05 |
| 02/25 | 960 | 965 | 950 | 960 | +0.52% | 76,000 | 430億8345万 | +0.95% | 10.25 | 1.07 |
| 02/24 | 940 | 960 | 940 | 955 | +1.6% | 53,200 | 428億5906万 | +0.32% | 10.2 | 1.07 |
| 02/21 | 935 | 950 | 935 | 940 | 0% | 134,000 | 421億8588万 | -1.36% | 10.03 | 1.05 |
| 02/20 | 950 | 950 | 925 | 940 | -1.57% | 100,400 | 421億8588万 | -1.47% | 10.03 | 1.05 |
| 02/19 | 960 | 965 | 950 | 955 | 0% | 27,200 | 428億5906万 | 0% | 10.2 | 1.07 |
| 02/18 | 940 | 965 | 935 | 955 | +1.6% | 92,200 | 428億5906万 | -0.1% | 10.2 | 1.07 |
| 02/17 | 940 | 950 | 935 | 940 | -0.53% | 76,200 | 421億8588万 | -1.78% | 10.03 | 1.05 |
| 02/14 | 955 | 965 | 930 | 945 | -1.05% | 94,400 | 424億1027万 | -1.46% | 10.09 | 1.05 |
| 02/13 | 970 | 970 | 945 | 955 | -1.04% | 108,400 | 428億5906万 | -0.52% | 10.2 | 1.07 |
| 02/12 | 960 | 975 | 960 | 965 | +2.12% | 99,200 | 433億784万 | +0.52% | 10.3 | 1.08 |
| 02/10 | 940 | 955 | 940 | 945 | +2.16% | 96,200 | 424億1027万 | -1.56% | 10.09 | 1.05 |
| 02/07 | 905 | 925 | 905 | 925 | +3.93% | 97,000 | 415億1270万 | -3.75% | 9.87 | 1.03 |
| 02/06 | 900 | 905 | 890 | 890 | -1.11% | 156,200 | 399億4195万 | -7.48% | 9.5 | 0.99 |
| 02/05 | 905 | 910 | 885 | 900 | 0% | 235,000 | 403億9073万 | -6.74% | 9.61 | 1 |
| 02/04 | 915 | 930 | 900 | 900 | -5.26% | 284,800 | 403億9073万 | -6.93% | 9.61 | 1 |
| 02/03 | 930 | 960 | 920 | 950 | +1.6% | 313,400 | 426億3466万 | -1.96% | 10.14 | 1.06 |
| 01/31 | 955 | 965 | 925 | 935 | -2.09% | 212,600 | 419億6149万 | -3.51% | 9.98 | 1.04 |
| 01/30 | 965 | 965 | 945 | 955 | -2.55% | 157,800 | 428億5906万 | -1.65% | 10.2 | 1.07 |
| 01/29 | 970 | 985 | 970 | 980 | +2.08% | 67,000 | 439億8102万 | +0.82% | 10.46 | 1.09 |
| 01/28 | 960 | 980 | 960 | 960 | 0% | 86,200 | 430億8345万 | -1.13% | 10.25 | 1.07 |
| 01/27 | 955 | 975 | 955 | 960 | -2.04% | 131,000 | 430億8345万 | -1.13% | 10.25 | 1.07 |
| 01/24 | 980 | 990 | 970 | 980 | -0.51% | 103,800 | 439億8102万 | +0.93% | 10.46 | 1.09 |
| 01/23 | 1,000 | 1,005 | 985 | 985 | -1.99% | 93,800 | 442億542万 | +1.44% | 10.52 | 1.1 |
| 01/22 | 1,005 | 1,010 | 995 | 1,005 | 0% | 76,800 | 451億299万 | +3.5% | 10.73 | 1.12 |
| 01/21 | 990 | 1,005 | 985 | 1,005 | +2.03% | 138,600 | 451億299万 | +3.5% | 10.73 | 1.12 |
| 01/20 | 970 | 990 | 970 | 985 | +2.07% | 71,800 | 442億542万 | +1.44% | 10.52 | 1.1 |
| 01/17 | 970 | 975 | 965 | 965 | -1.03% | 98,200 | 433億784万 | -0.62% | 10.3 | 1.08 |
| 01/16 | 970 | 980 | 965 | 975 | +1.04% | 91,200 | 437億5663万 | +0.41% | 10.41 | 1.09 |
| 01/15 | 975 | 975 | 965 | 965 | 0% | 48,800 | 433億784万 | -0.72% | 10.3 | 1.08 |
| 01/14 | 975 | 975 | 965 | 965 | -1.53% | 76,000 | 433億784万 | -0.82% | 10.3 | 1.08 |
| 01/10 | 990 | 995 | 975 | 980 | -1.01% | 72,600 | 439億8102万 | +0.51% | 10.46 | 1.09 |
| 01/09 | 985 | 995 | 980 | 990 | +1.02% | 68,600 | 444億2981万 | +1.43% | 10.57 | 1.11 |
| 01/08 | 965 | 980 | 965 | 980 | +2.08% | 73,800 | 439億8102万 | +0.31% | 10.46 | 1.09 |
| 01/07 | 960 | 965 | 955 | 960 | 0% | 54,400 | 430億8345万 | -1.84% | 10.25 | 1.07 |
| 01/06 | 975 | 975 | 960 | 960 | -1.03% | 102,800 | 430億8345万 | -1.94% | 10.25 | 1.07 |
| 2013 |
| 12/30 | 960 | 975 | 960 | 970 | +1.04% | 87,000 | 435億3224万 | -1.12% | 10.36 | 1.08 |
| 12/27 | 960 | 965 | 955 | 960 | +0.52% | 130,600 | 430億8345万 | -2.34% | 10.25 | 1.07 |
| 12/26 | 950 | 975 | 950 | 955 | +0.53% | 167,800 | 428億5906万 | -3.05% | 10.2 | 1.07 |
| 12/25 | 940 | 960 | 935 | 950 | +0.53% | 156,200 | 426億3466万 | -3.75% | 10.14 | 1.06 |
| 12/24 | 960 | 960 | 940 | 945 | -1.56% | 68,400 | 424億1027万 | -4.55% | 10.09 | 1.06 |
| 12/20 | 970 | 975 | 955 | 960 | -1.03% | 75,000 | 430億8345万 | -3.32% | 10.25 | 1.07 |
| 12/19 | 985 | 990 | 970 | 970 | -1.52% | 77,600 | 435億3224万 | -2.51% | 10.36 | 1.08 |
| 12/18 | 960 | 985 | 960 | 985 | +1.55% | 84,200 | 442億542万 | -1.2% | 10.52 | 1.1 |
| 12/17 | 965 | 975 | 960 | 970 | +1.04% | 36,600 | 435億3224万 | -2.81% | 10.36 | 1.08 |
| 12/16 | 960 | 970 | 955 | 960 | +0.52% | 53,800 | 430億8345万 | -4.1% | 10.25 | 1.07 |
| 12/13 | 965 | 970 | 945 | 955 | -1.55% | 268,200 | 428億5906万 | -4.88% | 10.2 | 1.07 |
| 12/12 | 990 | 990 | 970 | 970 | -2.51% | 110,400 | 435億3224万 | -3.67% | 10.36 | 1.08 |
| 12/11 | 1,000 | 1,005 | 995 | 995 | -1% | 35,800 | 446億5420万 | -1.49% | 10.62 | 1.11 |
| 12/10 | 1,000 | 1,010 | 995 | 1,005 | +0.5% | 80,200 | 451億299万 | -0.69% | 10.73 | 1.12 |
| 12/09 | 990 | 1,005 | 990 | 1,000 | +1.52% | 69,200 | 448億7859万 | -1.28% | 10.68 | 1.12 |
| 12/06 | 980 | 995 | 970 | 985 | +1.03% | 150,800 | 442億542万 | -3.05% | 10.52 | 1.1 |
| 12/05 | 985 | 990 | 975 | 975 | -1.02% | 86,800 | 437億5663万 | -4.22% | 10.41 | 1.09 |
| 12/04 | 1,005 | 1,005 | 985 | 985 | -1.99% | 130,200 | 442億542万 | -3.62% | 10.52 | 1.1 |
| 12/03 | 1,005 | 1,010 | 1,005 | 1,005 | 0% | 81,600 | 451億299万 | -1.86% | 10.73 | 1.12 |
| 12/02 | 1,000 | 1,010 | 1,000 | 1,005 | +1.01% | 110,800 | 451億299万 | -2.05% | 10.73 | 1.12 |
| 11/29 | 1,020 | 1,020 | 995 | 995 | -2.45% | 141,800 | 446億5420万 | -3.12% | 10.62 | 1.11 |
| 11/28 | 1,000 | 1,020 | 1,000 | 1,020 | +2% | 131,800 | 457億7617万 | -0.97% | 10.89 | 1.14 |
| 11/27 | 995 | 1,010 | 990 | 1,000 | +0.5% | 147,600 | 448億7859万 | -3.1% | 10.68 | 1.12 |
| 11/26 | 1,010 | 1,010 | 995 | 995 | -2.45% | 102,000 | 446億5420万 | -3.77% | 10.62 | 1.11 |
| 11/25 | 1,005 | 1,020 | 1,005 | 1,020 | +1.49% | 56,600 | 457億7617万 | -1.54% | 10.89 | 1.14 |
| 11/22 | 1,015 | 1,015 | 1,000 | 1,005 | -0.5% | 147,400 | 451億299万 | -3.09% | 10.73 | 1.12 |
| 11/21 | 1,015 | 1,020 | 1,010 | 1,010 | -0.49% | 86,400 | 453億2738万 | -2.6% | 10.78 | 1.13 |
| 11/20 | 1,015 | 1,020 | 1,015 | 1,015 | 0% | 55,000 | 455億5177万 | -2.22% | 10.84 | 1.13 |
| 11/19 | 1,025 | 1,030 | 1,010 | 1,015 | -0.98% | 92,200 | 455億5177万 | -2.22% | 10.84 | 1.13 |
| 11/18 | 1,015 | 1,025 | 1,010 | 1,025 | +1.49% | 107,000 | 460億56万 | -1.25% | 10.94 | 1.14 |
| 11/15 | 1,015 | 1,030 | 1,005 | 1,010 | -1.46% | 163,400 | 453億2738万 | -2.6% | 10.78 | 1.13 |
| 11/14 | 1,015 | 1,035 | 1,015 | 1,025 | +0.99% | 126,600 | 460億56万 | -1.06% | 10.94 | 1.14 |
| 11/13 | 1,030 | 1,035 | 1,010 | 1,015 | -1.93% | 146,600 | 455億5177万 | -1.93% | 10.84 | 1.13 |
| 11/12 | 1,040 | 1,040 | 1,025 | 1,035 | -0.48% | 143,000 | 464億4935万 | 0% | 11.05 | 1.16 |
| 11/11 | 1,040 | 1,050 | 1,025 | 1,040 | +0.48% | 88,200 | 466億7374万 | +0.58% | 11.1 | 1.16 |
| 11/08 | 1,040 | 1,045 | 1,030 | 1,035 | -0.96% | 39,600 | 464億4935万 | +0.1% | 11.05 | 1.16 |
| 11/07 | 1,015 | 1,045 | 1,000 | 1,045 | +1.95% | 173,400 | 468億9813万 | +1.06% | 11.16 | 1.17 |
| 11/06 | 1,055 | 1,080 | 1,015 | 1,025 | -2.38% | 238,800 | 460億56万 | -0.97% | 10.94 | 1.14 |
| 11/05 | 1,070 | 1,100 | 1,050 | 1,050 | -1.87% | 179,200 | 471億2252万 | +1.45% | 11.21 | 1.17 |
| 11/01 | 1,035 | 1,070 | 1,035 | 1,070 | +2.88% | 132,000 | 480億2010万 | +3.38% | 11.42 | 1.19 |
| 10/31 | 1,070 | 1,070 | 1,040 | 1,040 | -3.26% | 106,000 | 466億7374万 | +0.48% | 11.1 | 1.16 |
| 10/30 | 1,045 | 1,075 | 1,035 | 1,075 | +3.86% | 223,800 | 482億4449万 | +3.86% | 11.48 | 1.2 |
