株価チャート
2013/10/01~2014/02/28
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 |
---|
2016 | 9/1, 株式併合 10→1 |
2014 |
02/28 | 2,620 | 2,630 | 2,430 | 2,460 | +2.5% | 507,200 | 124億5744万 | +12.07% | - | 6.89 |
02/27 | 2,210 | 2,400 | 2,200 | 2,400 | +12.68% | 259,100 | 121億5360万 | +8.94% | - | 6.72 |
02/26 | 2,130 | 2,140 | 2,080 | 2,130 | +1.43% | 39,000 | 107億8632万 | -3.71% | - | 5.96 |
02/25 | 2,020 | 2,110 | 2,000 | 2,100 | +4.48% | 63,300 | 106億3440万 | -5.79% | - | 5.88 |
02/24 | 1,970 | 2,010 | 1,970 | 2,010 | +0.5% | 23,800 | 101億7864万 | -10.63% | - | 5.63 |
02/21 | 2,020 | 2,020 | 1,970 | 2,000 | +4.17% | 53,600 | 101億2800万 | -12.01% | - | 5.6 |
02/20 | 1,940 | 1,980 | 1,910 | 1,920 | +0.52% | 101,600 | 97億2288万 | -16.52% | - | 5.38 |
02/19 | 1,970 | 2,000 | 1,880 | 1,910 | -3.05% | 58,300 | 96億7224万 | -18.27% | - | 5.35 |
02/18 | 2,000 | 2,000 | 1,940 | 1,970 | +0.51% | 32,400 | 99億7608万 | -16.84% | - | 5.52 |
02/17 | 1,960 | 2,000 | 1,920 | 1,960 | -2% | 45,100 | 99億2544万 | -18.23% | - | 5.49 |
02/14 | 2,050 | 2,050 | 1,960 | 2,000 | -3.85% | 87,400 | 101億2800万 | -17.53% | - | 5.6 |
02/13 | 2,090 | 2,100 | 2,050 | 2,080 | -3.7% | 57,400 | 105億3312万 | -14.96% | - | 5.82 |
02/12 | 2,160 | 2,210 | 2,150 | 2,160 | -1.37% | 38,200 | 109億3824万 | -12.37% | - | 6.05 |
02/10 | 2,230 | 2,250 | 2,190 | 2,190 | -1.79% | 28,700 | 110億9016万 | -11.66% | - | 6.13 |
02/07 | 2,220 | 2,260 | 2,180 | 2,230 | +3.24% | 34,100 | 112億9272万 | -10.51% | - | 6.24 |
02/06 | 2,050 | 2,200 | 2,050 | 2,160 | +5.37% | 36,500 | 109億3824万 | -13.81% | - | 6.05 |
02/05 | 2,140 | 2,150 | 2,010 | 2,050 | -0.49% | 56,400 | 103億8120万 | -18.68% | - | 5.74 |
02/04 | 2,000 | 2,140 | 2,000 | 2,060 | -6.79% | 134,600 | 104億3184万 | -18.83% | - | 5.77 |
02/03 | 2,400 | 2,400 | 2,200 | 2,210 | -10.16% | 124,400 | 111億9144万 | -13.44% | - | 6.19 |
01/31 | 2,500 | 2,560 | 2,430 | 2,460 | 0% | 46,200 | 124億5744万 | -3.98% | - | 6.89 |
01/30 | 2,460 | 2,480 | 2,430 | 2,460 | -1.2% | 47,000 | 124億5744万 | -3.98% | - | 6.89 |
01/29 | 2,440 | 2,490 | 2,420 | 2,490 | +3.32% | 65,400 | 126億936万 | -2.81% | - | 6.97 |
01/28 | 2,480 | 2,510 | 2,400 | 2,410 | -2.43% | 90,400 | 122億424万 | -5.86% | - | 6.75 |
01/27 | 2,490 | 2,520 | 2,470 | 2,470 | -4.26% | 86,100 | 125億808万 | -3.59% | - | 6.91 |
01/24 | 2,600 | 2,640 | 2,550 | 2,580 | -3.37% | 153,500 | 130億6512万 | +0.62% | - | 7.22 |
01/23 | 2,610 | 2,710 | 2,610 | 2,670 | +1.52% | 115,700 | 135億2088万 | +4.22% | - | 7.47 |
01/22 | 2,560 | 2,660 | 2,530 | 2,630 | +3.54% | 77,400 | 133億1832万 | +2.81% | - | 7.36 |
01/21 | 2,610 | 2,620 | 2,540 | 2,540 | -2.68% | 68,900 | 128億6256万 | -0.74% | - | 7.11 |
01/20 | 2,590 | 2,630 | 2,550 | 2,610 | 0% | 65,900 | 132億1704万 | +2.15% | - | 7.31 |
01/17 | 2,670 | 2,690 | 2,600 | 2,610 | -2.61% | 95,500 | 132億1704万 | +2.35% | - | 7.31 |
01/16 | 2,750 | 2,820 | 2,680 | 2,680 | -5.3% | 281,800 | 135億7152万 | +5.06% | - | 7.5 |
01/15 | 2,670 | 2,900 | 2,660 | 2,830 | +4.43% | 232,100 | 143億3112万 | +10.98% | - | 7.92 |
01/14 | 2,730 | 2,820 | 2,580 | 2,710 | +1.5% | 318,300 | 137億2344万 | +6.78% | - | 7.59 |
01/10 | 2,650 | 2,760 | 2,600 | 2,670 | +0.38% | 192,300 | 135億2088万 | +5.33% | - | 7.47 |
01/09 | 2,480 | 2,710 | 2,480 | 2,660 | +5.14% | 220,100 | 134億7024万 | +5.06% | - | 7.45 |
01/08 | 2,510 | 2,540 | 2,500 | 2,530 | -1.17% | 59,900 | 128億1192万 | +0.2% | - | 7.08 |
01/07 | 2,490 | 2,580 | 2,490 | 2,560 | +2.4% | 112,600 | 129億6384万 | +1.59% | - | 7.17 |
01/06 | 2,500 | 2,530 | 2,480 | 2,500 | -0.79% | 49,800 | 126億6000万 | -0.68% | - | 7 |
2013 |
12/30 | 2,500 | 2,550 | 2,460 | 2,520 | -2.33% | 81,500 | 127億6128万 | +0.48% | - | 7.05 |
12/27 | 2,530 | 2,630 | 2,510 | 2,580 | +1.98% | 79,100 | 130億6512万 | +3.28% | - | 7.22 |
12/26 | 2,480 | 2,540 | 2,470 | 2,530 | +2.02% | 31,500 | 128億1192万 | +1.73% | - | 7.08 |
12/25 | 2,590 | 2,600 | 2,460 | 2,480 | +2.06% | 119,500 | 125億5872万 | +0.16% | - | 6.94 |
12/24 | 2,470 | 2,480 | 2,420 | 2,430 | -0.82% | 48,700 | 123億552万 | -1.66% | - | 6.8 |
12/20 | 2,450 | 2,470 | 2,430 | 2,450 | 0% | 38,600 | 124億680万 | -0.81% | - | 6.86 |
12/19 | 2,470 | 2,470 | 2,430 | 2,450 | -0.81% | 43,800 | 124億680万 | -0.89% | - | 6.86 |
12/18 | 2,450 | 2,500 | 2,440 | 2,470 | +1.23% | 37,400 | 125億808万 | -0.24% | - | 6.91 |
12/17 | 2,460 | 2,480 | 2,430 | 2,440 | 0% | 51,100 | 123億5616万 | -1.61% | - | 6.83 |
12/16 | 2,580 | 2,610 | 2,430 | 2,440 | -3.17% | 114,500 | 123億5616万 | -1.37% | - | 6.83 |
12/13 | 2,540 | 2,600 | 2,510 | 2,520 | -0.79% | 66,400 | 127億6128万 | +2.19% | - | 7.05 |
12/12 | 2,540 | 2,570 | 2,510 | 2,540 | -1.55% | 59,300 | 128億6256万 | +3.29% | - | 7.11 |
12/11 | 2,610 | 2,640 | 2,500 | 2,580 | -2.64% | 104,800 | 130億6512万 | +5.48% | - | 7.22 |
12/10 | 2,460 | 2,660 | 2,450 | 2,650 | +8.61% | 221,100 | 134億1960万 | +9.05% | - | 7.42 |
12/09 | 2,480 | 2,490 | 2,430 | 2,440 | -1.21% | 59,000 | 123億5616万 | +1.2% | - | 6.83 |
12/06 | 2,580 | 2,610 | 2,430 | 2,470 | -6.44% | 168,800 | 125億808万 | +2.92% | - | 6.91 |
12/05 | 2,640 | 2,740 | 2,610 | 2,640 | -1.12% | 212,100 | 133億6896万 | +10.51% | - | 7.39 |
12/04 | 2,580 | 2,680 | 2,580 | 2,670 | +5.53% | 306,700 | 135億2088万 | +12.28% | - | 7.47 |
12/03 | 2,580 | 2,630 | 2,530 | 2,530 | -3.8% | 102,400 | 128億1192万 | +6.71% | - | 7.08 |
12/02 | 2,630 | 2,670 | 2,570 | 2,630 | +1.94% | 187,000 | 133億1832万 | +11.02% | - | 7.36 |
11/29 | 2,530 | 2,690 | 2,530 | 2,580 | +3.61% | 393,100 | 130億6512万 | +9.04% | - | 7.22 |
11/28 | 2,410 | 2,500 | 2,370 | 2,490 | +3.75% | 115,100 | 126億936万 | +5.2% | - | 6.97 |
11/27 | 2,480 | 2,490 | 2,390 | 2,400 | -4% | 113,700 | 121億5360万 | +1.22% | - | 6.72 |
11/26 | 2,290 | 2,550 | 2,280 | 2,500 | +9.65% | 245,600 | 126億6000万 | +4.95% | - | 7 |
11/25 | 2,250 | 2,290 | 2,230 | 2,280 | +0.44% | 37,000 | 115億4592万 | -4.72% | - | 6.38 |
11/22 | 2,250 | 2,280 | 2,220 | 2,270 | -0.87% | 61,600 | 114億9528万 | -5.69% | - | 6.36 |
11/21 | 2,260 | 2,370 | 2,260 | 2,290 | +1.33% | 76,200 | 115億9656万 | -5.29% | - | 6.41 |
11/20 | 2,350 | 2,350 | 2,250 | 2,260 | -3.83% | 74,000 | 114億4464万 | -6.88% | - | 6.33 |
11/19 | 2,440 | 2,450 | 2,340 | 2,350 | -2.08% | 66,900 | 119億40万 | -3.61% | - | 6.58 |
11/18 | 2,530 | 2,530 | 2,360 | 2,400 | -4.38% | 91,500 | 121億5360万 | -2.08% | - | 6.72 |
11/15 | 2,510 | 2,570 | 2,480 | 2,510 | -1.18% | 80,000 | 127億1064万 | +2.03% | - | 7.03 |
11/14 | 2,520 | 2,650 | 2,480 | 2,540 | -1.17% | 195,400 | 128億6256万 | +3.08% | - | 7.11 |
11/13 | 2,320 | 2,610 | 2,320 | 2,570 | +11.26% | 391,800 | 130億1448万 | +4.39% | - | 7.19 |
11/12 | 2,300 | 2,360 | 2,260 | 2,310 | +3.13% | 54,500 | 116億9784万 | -6.21% | - | 6.47 |
11/11 | 2,340 | 2,380 | 2,230 | 2,240 | -4.27% | 68,600 | 113億4336万 | -10.18% | - | 6.27 |
11/08 | 2,150 | 2,470 | 2,150 | 2,340 | +5.88% | 191,200 | 118億4976万 | -7.77% | - | 6.55 |
11/07 | 2,130 | 2,220 | 2,130 | 2,210 | +0.91% | 54,700 | 111億9144万 | -14.41% | - | 6.19 |
11/06 | 2,110 | 2,230 | 2,110 | 2,190 | +1.39% | 46,100 | 110億9016万 | -16.57% | - | 6.13 |
11/05 | 2,120 | 2,180 | 2,080 | 2,160 | -0.46% | 63,300 | 109億3824万 | -19.37% | - | 6.05 |
11/01 | 2,300 | 2,300 | 2,070 | 2,170 | -0.91% | 133,900 | 109億8888万 | -20.89% | - | 6.08 |
10/31 | 2,330 | 2,350 | 2,130 | 2,190 | -7.98% | 213,300 | 110億9016万 | -22.01% | - | 6.13 |
10/30 | 2,450 | 2,520 | 2,350 | 2,380 | -4.03% | 88,300 | 120億5232万 | -16.61% | - | 6.66 |
10/29 | 2,450 | 2,590 | 2,430 | 2,480 | 0% | 131,600 | 125億5872万 | -14.45% | - | 6.94 |
10/28 | 2,540 | 2,550 | 2,460 | 2,480 | -2.75% | 80,600 | 125億5872万 | -15.47% | - | 6.94 |
10/25 | 2,530 | 2,590 | 2,530 | 2,550 | -2.67% | 80,800 | 129億1320万 | -13.21% | - | 7.14 |
10/24 | 2,540 | 2,630 | 2,520 | 2,620 | +1.16% | 67,700 | 132億6768万 | -10.94% | - | 7.33 |
10/23 | 2,650 | 2,710 | 2,570 | 2,590 | -2.63% | 99,300 | 131億1576万 | -11.54% | - | 7.25 |
10/22 | 2,720 | 2,760 | 2,660 | 2,660 | -4.32% | 145,600 | 134億7024万 | -8.84% | - | 7.45 |
10/21 | 2,660 | 2,870 | 2,650 | 2,780 | +5.3% | 441,500 | 140億7792万 | -4.34% | - | 7.78 |
10/18 | 2,540 | 2,650 | 2,530 | 2,640 | +3.94% | 130,900 | 133億6896万 | -8.52% | - | 7.39 |
10/17 | 2,560 | 2,650 | 2,510 | 2,540 | +1.2% | 122,700 | 128億6256万 | -12.23% | - | 7.11 |
10/16 | 2,490 | 2,610 | 2,410 | 2,510 | -0.79% | 211,100 | 127億1064万 | -13.69% | - | 7.03 |
10/15 | 2,640 | 2,660 | 2,510 | 2,530 | -5.95% | 147,800 | 128億1192万 | -12.7% | - | 7.08 |
10/11 | 2,600 | 2,800 | 2,580 | 2,690 | +3.07% | 430,500 | 136億2216万 | -6.89% | - | 7.53 |
10/10 | 2,620 | 2,740 | 2,530 | 2,610 | -0.76% | 572,900 | 132億1704万 | -8.74% | - | 7.31 |
10/09 | 2,460 | 2,750 | 2,300 | 2,630 | +6.05% | 670,700 | 133億1832万 | -7.26% | - | 7.36 |
10/08 | 2,500 | 2,650 | 2,460 | 2,480 | -4.62% | 470,900 | 125億5872万 | -11.52% | - | 6.94 |
10/07 | 3,010 | 3,030 | 2,580 | 2,600 | -15.31% | 529,100 | 131億6640万 | -6.44% | - | 7.28 |
10/04 | 3,260 | 3,290 | 2,990 | 3,070 | -7.81% | 412,000 | 155億4648万 | +12% | - | 8.59 |
10/03 | 3,370 | 3,460 | 3,300 | 3,330 | -3.48% | 499,800 | 168億6312万 | +24.44% | - | 9.32 |
10/02 | 3,280 | 3,750 | 3,270 | 3,450 | +4.55% | 2,351,800 | 174億7080万 | +33% | - | 9.66 |
10/01 | 3,500 | 3,570 | 3,260 | 3,300 | -6.52% | 561,900 | 167億1120万 | +31.68% | - | 9.24 |