株価チャート
2013/10/29～2014/03/31
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 | 1,655 | 1,695 | 1,655 | 1,670 | +1.21% | 3,000 | 56億7800万 | -11.73% | 41 | 1.1 |
| 03/28 | 1,675 | 1,675 | 1,635 | 1,650 | -2.65% | 5,000 | 56億1000万 | -13.29% | 40.51 | 1.08 |
| 03/27 | 1,790 | 1,790 | 1,610 | 1,695 | -8.63% | 10,800 | 57億6300万 | -11.44% | 41.62 | 1.11 |
| 03/26 | 1,900 | 1,900 | 1,855 | 1,855 | -2.37% | 13,000 | 63億700万 | -3.44% | 45.55 | 1.22 |
| 03/25 | 1,890 | 1,900 | 1,885 | 1,900 | +0.8% | 3,400 | 64億6000万 | -1.2% | 46.65 | 1.25 |
| 03/24 | 1,850 | 1,885 | 1,845 | 1,885 | +0.53% | 5,400 | 64億900万 | -1.87% | 46.28 | 1.24 |
| 03/20 | 1,910 | 1,910 | 1,875 | 1,875 | -2.34% | 5,600 | 63億7500万 | -2.29% | 46.04 | 1.23 |
| 03/19 | 1,950 | 1,950 | 1,915 | 1,920 | -0.52% | 4,200 | 65億2800万 | +0.16% | 47.14 | 1.26 |
| 03/18 | 1,940 | 1,955 | 1,930 | 1,930 | -0.77% | 2,000 | 65億6200万 | +0.73% | 47.39 | 1.27 |
| 03/17 | 1,955 | 1,955 | 1,930 | 1,945 | +0.52% | 2,000 | 66億1300万 | +1.67% | 47.76 | 1.28 |
| 03/14 | 1,950 | 1,965 | 1,935 | 1,935 | -0.77% | 1,200 | 65億7900万 | +1.36% | 47.51 | 1.27 |
| 03/13 | 1,935 | 1,950 | 1,930 | 1,950 | -1.27% | 2,800 | 66億3000万 | +2.36% | 47.88 | 1.28 |
| 03/12 | 1,955 | 1,975 | 1,950 | 1,975 | +1.02% | 1,800 | 67億1500万 | +3.84% | 48.49 | 1.3 |
| 03/11 | 1,935 | 1,955 | 1,935 | 1,955 | +1.03% | 3,200 | 66億4700万 | +3.28% | 48 | 1.29 |
| 03/10 | 1,910 | 1,940 | 1,910 | 1,935 | +1.31% | 2,400 | 65億7900万 | +2.27% | 47.51 | 1.27 |
| 03/07 | 1,925 | 1,925 | 1,910 | 1,910 | +0.26% | 1,000 | 64億9400万 | +1% | 46.9 | 1.26 |
| 03/06 | 1,950 | 1,950 | 1,900 | 1,905 | -0.78% | 4,400 | 64億7700万 | +0.69% | 46.77 | 1.25 |
| 03/05 | 1,935 | 1,945 | 1,920 | 1,920 | +1.05% | 1,600 | 65億2800万 | +1.32% | 47.14 | 1.26 |
| 03/04 | 1,940 | 1,940 | 1,900 | 1,900 | -2.06% | 1,000 | 64億6000万 | +0.05% | 46.65 | 1.25 |
| 03/03 | 1,945 | 1,950 | 1,885 | 1,940 | -0.26% | 3,200 | 65億9600万 | +2.05% | 47.63 | 1.28 |
| 02/28 | 1,925 | 1,945 | 1,920 | 1,945 | +1.04% | 1,600 | 66億1300万 | +2.21% | 47.76 | 1.28 |
| 02/27 | 1,915 | 1,925 | 1,915 | 1,925 | +0.26% | 1,600 | 65億4500万 | +1.05% | 47.26 | 1.27 |
| 02/26 | 1,930 | 1,940 | 1,920 | 1,920 | -0.52% | 2,400 | 65億2800万 | +0.63% | 47.14 | 1.26 |
| 02/25 | 1,930 | 1,935 | 1,930 | 1,930 | 0% | 1,400 | 65億6200万 | +1.05% | 47.39 | 1.27 |
| 02/24 | 1,950 | 1,950 | 1,930 | 1,930 | -0.26% | 1,600 | 65億6200万 | +1.05% | 47.39 | 1.27 |
| 02/21 | 1,925 | 1,935 | 1,925 | 1,935 | +0.52% | 1,400 | 65億7900万 | +1.36% | 47.51 | 1.27 |
| 02/20 | 1,915 | 1,925 | 1,900 | 1,925 | +1.85% | 2,000 | 65億4500万 | +0.89% | 47.26 | 1.27 |
| 02/19 | 1,900 | 1,900 | 1,890 | 1,890 | -0.53% | 1,200 | 64億2600万 | -0.79% | 46.4 | 1.24 |
| 02/18 | 1,855 | 1,900 | 1,845 | 1,900 | +2.43% | 800 | 64億6000万 | -0.11% | 46.65 | 1.25 |
| 02/17 | 1,835 | 1,855 | 1,835 | 1,855 | +1.64% | 1,000 | 63億700万 | -2.32% | 45.55 | 1.22 |
| 02/14 | 1,840 | 1,855 | 1,825 | 1,825 | -0.27% | 1,400 | 62億500万 | -3.74% | 44.81 | 1.2 |
| 02/13 | 1,880 | 1,880 | 1,830 | 1,830 | -3.17% | 3,200 | 62億2200万 | -3.33% | 44.93 | 1.2 |
| 02/12 | 1,865 | 1,910 | 1,865 | 1,890 | +1.34% | 1,400 | 64億2600万 | +0.16% | 46.4 | 1.24 |
| 02/10 | 1,870 | 1,870 | 1,855 | 1,865 | +1.91% | 1,200 | 63億4100万 | -0.69% | 45.79 | 1.23 |
| 02/07 | 1,810 | 1,830 | 1,750 | 1,830 | -1.08% | 4,600 | 62億2200万 | -2.03% | 44.93 | 1.2 |
| 02/06 | 1,865 | 1,865 | 1,850 | 1,850 | -0.8% | 400 | 62億9000万 | -0.48% | 45.42 | 1.22 |
| 02/05 | 1,900 | 1,900 | 1,790 | 1,865 | +6.27% | 1,400 | 63億4100万 | +0.81% | 45.79 | 1.23 |
| 02/04 | 1,705 | 1,900 | 1,705 | 1,755 | -8.36% | 6,600 | 59億6700万 | -4.57% | 43.09 | 1.15 |
| 02/03 | 1,925 | 1,925 | 1,900 | 1,915 | -0.78% | 1,800 | 65億1100万 | +4.53% | 47.02 | 1.26 |
| 01/31 | 1,910 | 1,935 | 1,910 | 1,930 | -0.26% | 1,400 | 65億6200万 | +6.1% | 47.39 | 1.27 |
| 01/30 | 1,960 | 1,960 | 1,850 | 1,935 | -2.03% | 4,200 | 65億7900万 | +7.08% | 47.51 | 1.27 |
| 01/29 | 1,985 | 2,005 | 1,970 | 1,975 | -1.5% | 3,000 | 67億1500万 | +10.15% | 48.49 | 1.3 |
| 01/28 | 1,980 | 2,015 | 1,950 | 2,005 | +2.56% | 3,400 | 68億1700万 | +12.83% | 49.23 | 1.32 |
| 01/27 | 1,930 | 1,965 | 1,880 | 1,955 | -1.51% | 6,000 | 66億4700万 | +11.14% | 48 | 1.29 |
| 01/24 | 2,000 | 2,005 | 1,965 | 1,985 | -0.75% | 4,000 | 67億4900万 | +13.82% | 48.74 | 1.3 |
| 01/23 | 2,020 | 2,020 | 2,000 | 2,000 | 0% | 4,600 | 68億 | +15.67% | 49.11 | 1.31 |
| 01/22 | 1,985 | 2,080 | 1,955 | 2,000 | +1.52% | 11,800 | 68億 | +16.82% | 49.11 | 1.31 |
| 01/21 | 1,945 | 1,975 | 1,945 | 1,970 | +2.07% | 2,200 | 66億9800万 | +16.09% | 48.37 | 1.3 |
| 01/20 | 1,940 | 1,975 | 1,925 | 1,930 | +0.52% | 6,400 | 65億6200万 | +14.68% | 47.39 | 1.27 |
| 01/17 | 1,900 | 1,925 | 1,890 | 1,920 | +1.32% | 5,000 | 65億2800万 | +15.04% | 47.14 | 1.26 |
| 01/16 | 1,890 | 1,895 | 1,870 | 1,895 | +2.43% | 4,400 | 64億4300万 | +14.43% | 46.53 | 1.25 |
| 01/15 | 1,830 | 1,850 | 1,830 | 1,850 | +1.37% | 3,200 | 62億9000万 | +12.6% | 45.42 | 1.22 |
| 01/14 | 1,855 | 1,855 | 1,800 | 1,825 | +0.55% | 6,200 | 62億500万 | +11.83% | 44.81 | 1.2 |
| 01/10 | 1,805 | 1,925 | 1,790 | 1,815 | +1.11% | 13,000 | 61億7100万 | +11.83% | 44.56 | 1.19 |
| 01/09 | 1,795 | 1,795 | 1,765 | 1,795 | +2.57% | 9,200 | 61億300万 | +11.35% | 44.07 | 1.18 |
| 01/08 | 1,730 | 1,775 | 1,690 | 1,750 | +4.48% | 11,200 | 59億5000万 | +9.17% | 42.97 | 1.15 |
| 01/07 | 1,650 | 1,695 | 1,650 | 1,675 | +1.52% | 3,400 | 56億9500万 | +4.95% | 41.13 | 1.1 |
| 01/06 | 1,640 | 1,650 | 1,640 | 1,650 | +1.54% | 1,400 | 56億1000万 | +3.77% | 40.51 | 1.08 |
| 2013 |
| 12/30 | 1,625 | 1,625 | 1,625 | 1,625 | +1.25% | 400 | 55億2500万 | +2.52% | 39.9 | 1.07 |
| 12/27 | 1,625 | 1,625 | 1,595 | 1,605 | -0.93% | 5,400 | 54億5700万 | +1.52% | 39.41 | 1.06 |
| 12/26 | 1,600 | 1,620 | 1,600 | 1,620 | +1.25% | 1,000 | 55億800万 | +2.73% | 39.78 | 1.07 |
| 12/25 | 1,580 | 1,600 | 1,575 | 1,600 | +0.95% | 2,600 | 54億4000万 | +1.72% | 39.29 | 1.05 |
| 12/24 | 1,590 | 1,595 | 1,585 | 1,585 | -0.31% | 1,600 | 53億8900万 | +0.96% | 38.92 | 1.04 |
| 12/20 | 1,610 | 1,610 | 1,590 | 1,590 | -1.24% | 3,000 | 54億600万 | +1.47% | 39.05 | 1.05 |
| 12/19 | 1,605 | 1,610 | 1,605 | 1,610 | +0.63% | 800 | 54億7400万 | +2.94% | 39.54 | 1.06 |
| 12/18 | 1,570 | 1,600 | 1,570 | 1,600 | +2.24% | 1,800 | 54億4000万 | +2.56% | 39.29 | 1.05 |
| 12/17 | 1,570 | 1,575 | 1,565 | 1,565 | -0.32% | 1,400 | 53億2100万 | +0.58% | 38.43 | 1.03 |
| 12/16 | 1,575 | 1,575 | 1,570 | 1,570 | -0.32% | 1,400 | 53億3800万 | +1.03% | 38.55 | 1.03 |
| 12/13 | 1,595 | 1,595 | 1,570 | 1,575 | -1.25% | 3,000 | 53億5500万 | +1.55% | 38.68 | 1.04 |
| 12/12 | 1,580 | 1,595 | 1,575 | 1,595 | +0.95% | 800 | 54億2300万 | +3.04% | 39.17 | 1.05 |
| 12/11 | 1,600 | 1,620 | 1,580 | 1,580 | -2.47% | 3,200 | 53億7200万 | +2.33% | 38.8 | 1.04 |
| 12/10 | 1,645 | 1,645 | 1,620 | 1,620 | -0.31% | 800 | 55億800万 | +5.13% | 39.78 | 1.07 |
| 12/09 | 1,620 | 1,625 | 1,595 | 1,625 | +1.88% | 2,000 | 55億2500万 | +5.73% | 39.9 | 1.07 |
| 12/06 | 1,585 | 1,595 | 1,575 | 1,595 | +1.27% | 1,400 | 54億2300万 | +4.11% | 39.17 | 1.05 |
| 12/05 | 1,580 | 1,585 | 1,570 | 1,575 | -0.32% | 1,000 | 53億5500万 | +3.08% | 38.68 | 1.04 |
| 12/04 | 1,610 | 1,610 | 1,580 | 1,580 | -0.32% | 1,000 | 53億7200万 | +3.61% | 38.8 | 1.04 |
| 12/03 | 1,580 | 1,620 | 1,580 | 1,585 | +0.32% | 2,400 | 53億8900万 | +4.14% | 38.92 | 1.04 |
| 12/02 | 1,575 | 1,580 | 1,560 | 1,580 | +1.28% | 2,000 | 53億7200万 | +4.02% | 38.8 | 1.04 |
| 11/29 | 1,550 | 1,560 | 1,540 | 1,560 | +0.65% | 1,400 | 53億400万 | +2.9% | 38.31 | 1.03 |
| 11/28 | 1,560 | 1,560 | 1,550 | 1,550 | -1.59% | 1,000 | 52億7000万 | +2.45% | 38.06 | 1.02 |
| 11/27 | 1,560 | 1,580 | 1,545 | 1,575 | +2.27% | 3,000 | 53億5500万 | +4.24% | 38.68 | 1.04 |
| 11/26 | 1,535 | 1,540 | 1,530 | 1,540 | +0.98% | 2,800 | 52億3600万 | +2.12% | 37.82 | 1.01 |
| 11/25 | 1,515 | 1,525 | 1,515 | 1,525 | +0.66% | 1,600 | 51億8500万 | +1.26% | 37.45 | 1 |
| 11/22 | 1,510 | 1,515 | 1,510 | 1,515 | -0.33% | 400 | 51億5100万 | +0.6% | 37.2 | 1 |
| 11/21 | 1,515 | 1,520 | 1,515 | 1,520 | +0.33% | 400 | 51億6800万 | +1% | 37.33 | 1 |
| 11/20 | 1,515 | 1,515 | 1,515 | 1,515 | -0.33% | 1,400 | 51億5100万 | +0.73% | 37.2 | 1 |
| 11/19 | 1,515 | 1,520 | 1,515 | 1,520 | +0.33% | 1,000 | 51億6800万 | +1.13% | 37.33 | 1 |
| 11/18 | 1,510 | 1,515 | 1,505 | 1,515 | +0.66% | 1,200 | 51億5100万 | +0.87% | 37.2 | 1 |
| 11/15 | 1,510 | 1,515 | 1,505 | 1,505 | 0% | 1,200 | 51億1700万 | +0.33% | 36.96 | 0.99 |
| 11/14 | 1,505 | 1,505 | 1,505 | 1,505 | 0% | 800 | 51億1700万 | +0.33% | 36.96 | 0.99 |
| 11/13 | 1,505 | 1,510 | 1,505 | 1,505 | -0.33% | 1,200 | 51億1700万 | +0.4% | 36.96 | 0.99 |
| 11/12 | 1,500 | 1,510 | 1,500 | 1,510 | +0.67% | 400 | 51億3400万 | +0.73% | 37.08 | 0.99 |
| 11/11 | 1,495 | 1,500 | 1,495 | 1,500 | +0.33% | 600 | 51億 | +0.13% | 36.84 | 0.99 |
| 11/07 | 1,500 | 1,500 | 1,495 | 1,495 | -0.33% | 1,000 | 50億8300万 | -0.13% | 36.71 | 0.98 |
| 11/06 | 1,505 | 1,505 | 1,495 | 1,500 | -0.66% | 1,400 | 51億 | +0.2% | 36.84 | 0.99 |
| 11/05 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 600 | 51億3400万 | +0.87% | 37.08 | 0.99 |
| 11/01 | 1,500 | 1,510 | 1,500 | 1,510 | 0% | 1,200 | 51億3400万 | +0.94% | 37.08 | 0.99 |
| 10/31 | 1,505 | 1,510 | 1,505 | 1,510 | +0.67% | 400 | 51億3400万 | +1% | 37.08 | 0.99 |
| 10/30 | 1,500 | 1,510 | 1,500 | 1,500 | 0% | 1,000 | 51億 | +0.4% | 36.84 | 0.99 |
| 10/29 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 600 | 51億 | +0.4% | 36.84 | 0.99 |
