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 |
---|
2021 | 5/1, 株式併合 10→1 |
2020 | 10/22, 株式併合 1.05→1 |
2020 | 8/12, 株式分割 1→1.36 |
2014 |
03/31 | 617 | 617 | 594 | 594 | -2.53% | 12,468 | 63億7405万 | +2.08% | - | 1.37 |
03/28 | 617 | 617 | 594 | 610 | -1.25% | 18,910 | 65億3961万 | +4.91% | - | 1.41 |
03/27 | 617 | 625 | 594 | 617 | -3.61% | 56,341 | 66億2239万 | +6.42% | - | 1.42 |
03/26 | 625 | 648 | 625 | 640 | +2.47% | 48,603 | 68億7073万 | +10.79% | - | 1.48 |
03/25 | 617 | 633 | 610 | 625 | 0% | 17,147 | 67億517万 | +8.5% | - | 1.44 |
03/24 | 648 | 648 | 610 | 625 | +1.25% | 39,984 | 67億517万 | +9.07% | - | 1.44 |
03/20 | 617 | 664 | 602 | 617 | +2.56% | 137,138 | 66億2239万 | +8.1% | - | 1.42 |
03/19 | 579 | 602 | 579 | 602 | +2.63% | 36,886 | 64億5683万 | +5.4% | - | 1.39 |
03/18 | 571 | 594 | 563 | 586 | +5.56% | 18,262 | 62億9127万 | +2.69% | - | 1.35 |
03/17 | 556 | 579 | 556 | 556 | 0% | 18,845 | 59億6015万 | -2.88% | - | 1.28 |
03/14 | 563 | 571 | 556 | 556 | -1.37% | 26,868 | 59億6015万 | -3.22% | - | 1.28 |
03/13 | 563 | 571 | 563 | 563 | 0% | 8,347 | 60億4293万 | -2.22% | - | 1.3 |
03/12 | 563 | 571 | 556 | 563 | 0% | 13,129 | 60億4293万 | -2.22% | - | 1.3 |
03/11 | 556 | 571 | 556 | 563 | 0% | 19,856 | 60億4293万 | -2.22% | - | 1.3 |
03/10 | 571 | 571 | 556 | 563 | -1.35% | 18,780 | 60億4293万 | -2.72% | - | 1.3 |
03/07 | 579 | 579 | 563 | 571 | 0% | 6,454 | 61億2571万 | -1.9% | - | 1.32 |
03/06 | 571 | 579 | 556 | 571 | +1.37% | 11,976 | 61億2571万 | -2.57% | - | 1.32 |
03/05 | 556 | 563 | 556 | 563 | 0% | 10,485 | 60億4293万 | -4.54% | - | 1.3 |
03/04 | 563 | 571 | 556 | 563 | 0% | 7,997 | 60億4293万 | -5.34% | - | 1.3 |
03/03 | 556 | 563 | 540 | 563 | 0% | 14,296 | 60億4293万 | -5.81% | - | 1.3 |
02/28 | 563 | 571 | 556 | 563 | -1.35% | 27,179 | 60億4293万 | -6.59% | - | 1.3 |
02/27 | 563 | 571 | 563 | 571 | 0% | 5,327 | 61億2571万 | -6.25% | - | 1.32 |
02/26 | 571 | 579 | 556 | 571 | +1.37% | 20,245 | 61億2571万 | -7.16% | - | 1.32 |
02/25 | 579 | 586 | 563 | 563 | -1.35% | 42,032 | 60億4293万 | -9.3% | - | 1.3 |
02/24 | 579 | 586 | 563 | 571 | -1.33% | 16,538 | 61億2571万 | -9.08% | - | 1.32 |
02/21 | 563 | 579 | 563 | 579 | +2.74% | 15,916 | 62億849万 | -8.73% | - | 1.33 |
02/20 | 571 | 579 | 563 | 563 | -2.67% | 17,873 | 60億4293万 | -11.86% | - | 1.3 |
02/19 | 579 | 579 | 571 | 579 | -1.32% | 5,858 | 62億849万 | -10.42% | - | 1.33 |
02/18 | 563 | 586 | 563 | 586 | +5.56% | 16,292 | 62億9127万 | -9.93% | - | 1.35 |
02/17 | 563 | 563 | 540 | 556 | -4% | 32,104 | 59億6015万 | -15.06% | - | 1.28 |
02/14 | 610 | 610 | 563 | 579 | -3.85% | 40,153 | 62億849万 | -12.06% | - | 1.33 |
02/13 | 617 | 617 | 586 | 602 | -2.5% | 51,091 | 64億5683万 | -8.95% | - | 1.39 |
02/12 | 617 | 625 | 610 | 617 | +1.27% | 14,050 | 66億2239万 | -6.76% | - | 1.42 |
02/10 | 625 | 625 | 594 | 610 | 0% | 23,977 | 65億3961万 | -8.06% | - | 1.41 |
02/07 | 602 | 617 | 594 | 610 | +3.95% | 23,485 | 65億3961万 | -8.2% | - | 1.41 |
02/06 | 571 | 586 | 571 | 586 | +1.33% | 33,102 | 62億9127万 | -11.95% | - | 1.35 |
02/05 | 579 | 594 | 540 | 579 | +2.74% | 60,475 | 62億849万 | -13.5% | - | 1.33 |
02/04 | 586 | 594 | 509 | 563 | -9.88% | 149,244 | 60億4293万 | -16.06% | - | 1.3 |
02/03 | 640 | 648 | 617 | 625 | -4.71% | 82,314 | 67億517万 | -7% | - | 1.44 |
01/31 | 671 | 671 | 640 | 656 | -1.16% | 61,356 | 70億3629万 | -2.41% | - | 1.51 |
01/30 | 664 | 671 | 656 | 664 | -2.27% | 70,248 | 71億1907万 | -1.11% | - | 1.53 |
01/29 | 664 | 679 | 664 | 679 | +1.15% | 54,643 | 72億8463万 | +1.34% | - | 1.57 |
01/28 | 656 | 671 | 656 | 671 | +3.57% | 46,296 | 72億185万 | +0.34% | - | 1.55 |
01/27 | 648 | 671 | 640 | 648 | -5.62% | 77,856 | 69億5351万 | -2.98% | - | 1.49 |
01/24 | 671 | 694 | 671 | 687 | -2.2% | 56,172 | 73億6741万 | +2.64% | - | 1.58 |
01/23 | 702 | 718 | 679 | 702 | -3.19% | 126,407 | 75億3297万 | +4.79% | - | 1.62 |
01/22 | 733 | 733 | 710 | 725 | -1.05% | 47,048 | 77億8131万 | +8.25% | - | 1.67 |
01/21 | 741 | 748 | 718 | 733 | -1.04% | 91,464 | 78億6409万 | +9.56% | - | 1.69 |
01/20 | 710 | 741 | 710 | 741 | +5.49% | 90,933 | 79億4687万 | +10.72% | - | 1.71 |
01/17 | 710 | 725 | 702 | 702 | -2.15% | 64,869 | 75億3297万 | +4.95% | - | 1.62 |
01/16 | 741 | 741 | 710 | 718 | -2.11% | 145,692 | 76億9853万 | +6.94% | - | 1.66 |
01/15 | 733 | 741 | 710 | 733 | +3.26% | 206,556 | 78億6409万 | +9.07% | - | 1.69 |
01/14 | 671 | 710 | 656 | 710 | +6.98% | 183,447 | 76億1575万 | +5.63% | - | 1.64 |
01/10 | 640 | 664 | 633 | 664 | +3.61% | 51,921 | 71億1907万 | -1.26% | - | 1.53 |
01/09 | 648 | 656 | 633 | 640 | -2.35% | 42,732 | 68億7073万 | -4.99% | - | 1.48 |
01/08 | 656 | 664 | 648 | 656 | +2.41% | 47,968 | 70億3629万 | -3.13% | - | 1.51 |
01/07 | 633 | 640 | 625 | 640 | 0% | 38,053 | 68億7073万 | -5.82% | - | 1.48 |
01/06 | 656 | 656 | 625 | 640 | 0% | 33,167 | 68億7073万 | -6.38% | - | 1.48 |
2013 |
12/30 | 648 | 656 | 640 | 640 | -2.35% | 43,626 | 68億7073万 | -6.78% | - | 1.48 |
12/27 | 656 | 656 | 640 | 656 | 0% | 36,873 | 70億3629万 | -4.95% | - | 1.51 |
12/26 | 640 | 656 | 625 | 656 | +4.94% | 62,134 | 70億3629万 | -5.5% | - | 1.51 |
12/25 | 602 | 648 | 602 | 625 | +5.19% | 86,163 | 67億517万 | -10.46% | - | 1.44 |
12/24 | 625 | 633 | 594 | 594 | -4.94% | 76,339 | 63億7405万 | -15.37% | - | 1.37 |
12/20 | 617 | 648 | 594 | 625 | 0% | 130,204 | 67億517万 | -11.6% | - | 1.44 |
12/19 | 648 | 656 | 610 | 625 | -3.57% | 121,624 | 67億517万 | -11.98% | - | 1.44 |
12/18 | 640 | 656 | 640 | 648 | +1.2% | 38,494 | 69億5351万 | -9.36% | - | 1.49 |
12/17 | 648 | 664 | 640 | 640 | -2.35% | 52,854 | 68億7073万 | -10.81% | - | 1.48 |
12/16 | 671 | 679 | 640 | 656 | -3.41% | 86,500 | 70億3629万 | -8.91% | - | 1.51 |
12/13 | 694 | 694 | 671 | 679 | -2.22% | 78,607 | 72億8463万 | -5.7% | - | 1.57 |
12/12 | 702 | 702 | 687 | 694 | -1.1% | 63,378 | 74億5019万 | -3.82% | - | 1.6 |
12/11 | 718 | 718 | 694 | 702 | -2.15% | 75,445 | 75億3297万 | -2.75% | - | 1.62 |
12/10 | 725 | 733 | 710 | 718 | -2.11% | 68,964 | 76億9853万 | -0.89% | - | 1.66 |
12/09 | 733 | 741 | 725 | 733 | 0% | 70,831 | 78億6409万 | +1.24% | - | 1.69 |
12/06 | 725 | 741 | 725 | 733 | -1.04% | 87,835 | 78億6409万 | +1.52% | - | 1.69 |
12/05 | 748 | 748 | 725 | 741 | -1.03% | 113,239 | 79億4687万 | +3.02% | - | 1.71 |
12/04 | 772 | 779 | 733 | 748 | +3.19% | 449,545 | 80億2965万 | +4.53% | - | 1.73 |
12/03 | 733 | 733 | 718 | 725 | 0% | 49,225 | 77億8131万 | +1.58% | - | 1.67 |
12/02 | 725 | 733 | 718 | 725 | +2.17% | 77,065 | 77億8131万 | +1.58% | - | 1.67 |
11/29 | 718 | 725 | 710 | 710 | -2.13% | 65,348 | 76億1575万 | -0.86% | - | 1.64 |
11/28 | 725 | 733 | 718 | 725 | +1.08% | 34,411 | 77億8131万 | +1.01% | - | 1.67 |
11/27 | 733 | 733 | 718 | 718 | -2.11% | 85,671 | 76億9853万 | -0.34% | - | 1.66 |
11/26 | 718 | 756 | 718 | 733 | +2.15% | 236,936 | 78億6409万 | +1.66% | - | 1.69 |
11/25 | 733 | 733 | 718 | 718 | -2.11% | 69,664 | 76億9853万 | -0.62% | - | 1.66 |
11/22 | 748 | 748 | 733 | 733 | -1.04% | 47,333 | 78億6409万 | +1.24% | - | 1.69 |
11/21 | 756 | 756 | 741 | 741 | -3.03% | 112,344 | 79億4687万 | +2.45% | - | 1.71 |
11/20 | 718 | 802 | 702 | 764 | +6.45% | 654,728 | 81億9521万 | +6.38% | - | 1.76 |
11/19 | 718 | 718 | 702 | 718 | 0% | 27,581 | 76億9853万 | +0.5% | - | 1.66 |
11/18 | 718 | 725 | 710 | 718 | +1.09% | 23,822 | 76億9853万 | +1.06% | - | 1.66 |
11/15 | 725 | 741 | 694 | 710 | -6.12% | 124,838 | 76億1575万 | +0.4% | - | 1.64 |
11/14 | 718 | 756 | 694 | 756 | +5.38% | 154,972 | 81億1243万 | +7.4% | - | 1.74 |
11/13 | 702 | 718 | 694 | 718 | +3.33% | 44,235 | 76億9853万 | +2.65% | - | 1.66 |
11/12 | 664 | 694 | 648 | 694 | +5.88% | 60,773 | 74億5019万 | -0.09% | - | 1.6 |
11/11 | 710 | 718 | 640 | 656 | -7.61% | 120,834 | 70億3629万 | -5.23% | - | 1.51 |
11/08 | 718 | 741 | 702 | 710 | 0% | 43,082 | 76億1575万 | +2.87% | - | 1.64 |
11/07 | 741 | 756 | 664 | 710 | -6.12% | 153,961 | 76億1575万 | +3.32% | - | 1.64 |
11/06 | 710 | 772 | 710 | 756 | +7.69% | 174,997 | 81億1243万 | +10.38% | - | 1.74 |
11/05 | 694 | 733 | 687 | 702 | +3.41% | 118,967 | 75億3297万 | +3.1% | - | 1.62 |
11/01 | 671 | 710 | 648 | 679 | +2.33% | 120,937 | 72億8463万 | 0% | - | 1.57 |
10/31 | 679 | 687 | 656 | 664 | -2.27% | 50,495 | 71億1907万 | -1.84% | - | 1.53 |
10/30 | 687 | 702 | 679 | 679 | 0% | 65,478 | 72億8463万 | +0.74% | - | 1.57 |