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 |
|---|
| 2018 | 9/1, 株式併合 5→1 |
| 2014 |
| 02/28 | 3,260 | 3,380 | 3,225 | 3,245 | -1.52% | 100,600 | 212億4709万 | -3.42% | 11.13 | 6.05 |
| 02/27 | 3,405 | 3,430 | 3,275 | 3,295 | -4.08% | 117,800 | 215億7448万 | -2.77% | 11.3 | 6.15 |
| 02/26 | 3,440 | 3,490 | 3,405 | 3,435 | -2.69% | 126,000 | 224億9115万 | +0.44% | 11.78 | 6.41 |
| 02/25 | 3,485 | 3,630 | 3,425 | 3,530 | +2.77% | 323,600 | 231億1317万 | +2.65% | 12.11 | 6.59 |
| 02/24 | 3,375 | 3,515 | 3,300 | 3,435 | +3.31% | 190,200 | 224億9115万 | -0.78% | 11.78 | 6.41 |
| 02/21 | 3,305 | 3,350 | 3,275 | 3,325 | +2.78% | 74,600 | 217億7091万 | -4.51% | 11.4 | 6.2 |
| 02/20 | 3,340 | 3,370 | 3,205 | 3,235 | -3.14% | 105,800 | 211億8162万 | -7.57% | 11.1 | 6.04 |
| 02/19 | 3,315 | 3,465 | 3,315 | 3,340 | -1.47% | 133,600 | 218億6912万 | -5.28% | 11.46 | 6.23 |
| 02/18 | 3,150 | 3,390 | 3,150 | 3,390 | +7.62% | 156,600 | 221億9650万 | -4.4% | 11.63 | 6.32 |
| 02/17 | 3,150 | 3,210 | 3,005 | 3,150 | +1.12% | 132,200 | 206億2507万 | -11.74% | 10.8 | 5.88 |
| 02/14 | 3,195 | 3,235 | 3,045 | 3,115 | -2.66% | 124,800 | 203億9590万 | -13.95% | 10.68 | 5.81 |
| 02/13 | 3,310 | 3,325 | 3,200 | 3,200 | -5.6% | 111,400 | 209億5245万 | -12.95% | 10.98 | 5.97 |
| 02/12 | 3,440 | 3,450 | 3,380 | 3,390 | +0.74% | 125,600 | 221億9650万 | -9.24% | 11.63 | 6.32 |
| 02/10 | 3,250 | 3,390 | 3,230 | 3,365 | +6.83% | 180,600 | 220億3281万 | -10.58% | 11.54 | 6.28 |
| 02/07 | 3,260 | 3,295 | 3,105 | 3,150 | -0.32% | 221,000 | 206億2507万 | -16.97% | 10.8 | 5.88 |
| 02/06 | 2,940 | 3,225 | 2,930 | 3,160 | +10.3% | 260,200 | 206億9054万 | -17.06% | 10.84 | 5.9 |
| 02/05 | 3,025 | 3,050 | 2,690 | 2,865 | +3.24% | 376,800 | 187億5899万 | -25.2% | 9.83 | 5.34 |
| 02/04 | 2,955 | 3,000 | 2,705 | 2,775 | -13.28% | 578,600 | 181億6970万 | -27.92% | 9.52 | 5.18 |
| 02/03 | 3,400 | 3,470 | 3,195 | 3,200 | -8.31% | 395,800 | 209億5245万 | -17.21% | 10.98 | 5.97 |
| 01/31 | 3,775 | 3,795 | 3,360 | 3,490 | -5.93% | 346,600 | 228億5127万 | -9.59% | 11.97 | 6.51 |
| 01/30 | 3,765 | 3,790 | 3,640 | 3,710 | -3.51% | 208,800 | 242億9175万 | -3.56% | 12.73 | 6.92 |
| 01/29 | 3,810 | 3,905 | 3,760 | 3,845 | +2.81% | 167,800 | 251億7568万 | +0.5% | 13.19 | 7.17 |
| 01/28 | 3,725 | 3,890 | 3,700 | 3,740 | +1.08% | 192,600 | 244億8818万 | -1.58% | 12.83 | 6.98 |
| 01/27 | 3,755 | 3,810 | 3,695 | 3,700 | -5.61% | 221,000 | 242億2627万 | -1.86% | 12.69 | 6.9 |
| 01/24 | 3,895 | 3,990 | 3,865 | 3,920 | -0.88% | 168,000 | 256億6675万 | +4.67% | 13.45 | 7.31 |
| 01/23 | 4,020 | 4,045 | 3,925 | 3,955 | -2.83% | 268,200 | 258億9592万 | +6.49% | 13.57 | 7.38 |
| 01/22 | 3,960 | 4,075 | 3,935 | 4,070 | +3.56% | 352,800 | 266億4890万 | +10.54% | 13.96 | 7.59 |
| 01/21 | 4,120 | 4,120 | 3,930 | 3,930 | -3.79% | 338,000 | 257億3223万 | +7.44% | 13.48 | 7.33 |
| 01/20 | 3,975 | 4,150 | 3,885 | 4,085 | +3.55% | 597,600 | 267億4711万 | +12.07% | 14.01 | 7.62 |
| 01/17 | 3,755 | 3,990 | 3,690 | 3,945 | +4.23% | 495,600 | 258億3044万 | +9.13% | 13.53 | 7.36 |
| 01/16 | 3,900 | 3,965 | 3,755 | 3,785 | -2.45% | 252,600 | 247億8282万 | +5.7% | 12.98 | 7.06 |
| 01/15 | 3,975 | 3,975 | 3,765 | 3,880 | +1.17% | 375,000 | 254億485万 | +8.9% | 13.31 | 7.24 |
| 01/14 | 3,870 | 4,090 | 3,770 | 3,835 | -3.03% | 634,000 | 251億1020万 | +8.76% | 13.15 | 7.15 |
| 01/10 | 4,255 | 4,280 | 3,940 | 3,955 | -10.92% | 1,088,400 | 258億9592万 | +13.06% | 13.57 | 7.38 |
| 01/09 | 4,475 | 4,675 | 4,410 | 4,440 | -1.77% | 700,000 | 290億7153万 | +28.85% | 15.23 | 8.28 |
| 01/08 | 4,475 | 4,760 | 4,400 | 4,520 | -3.11% | 1,143,600 | 295億9534万 | +34.05% | 15.5 | 8.43 |
| 01/07 | 4,050 | 4,675 | 3,945 | 4,665 | +13.92% | 1,636,000 | 305億4475万 | +42.05% | 16 | 8.7 |
| 01/06 | 4,285 | 4,290 | 3,915 | 4,095 | -0.97% | 1,003,600 | 268億1259万 | +28.25% | 14.05 | 7.64 |
| 2013 |
| 12/30 | 3,650 | 4,255 | 3,640 | 4,135 | +16.15% | 1,793,400 | 270億7450万 | +32.45% | 14.18 | 7.71 |
| 12/27 | 3,650 | 3,650 | 3,495 | 3,560 | -2.47% | 484,400 | 233億960万 | +16.64% | 12.21 | 6.64 |
| 12/26 | 3,495 | 3,660 | 3,400 | 3,650 | +8.47% | 987,400 | 238億9889万 | +21.42% | 12.52 | 6.81 |
| 12/25 | 3,150 | 3,425 | 3,150 | 3,365 | +6.83% | 1,139,600 | 220億3281万 | +13.8% | 11.54 | 6.28 |
| 12/24 | 3,085 | 3,250 | 3,080 | 3,150 | +2.27% | 538,200 | 206億2507万 | +7.88% | 10.8 | 5.88 |
| 12/20 | 3,135 | 3,220 | 3,010 | 3,080 | -2.22% | 361,600 | 201億6673万 | +6.46% | 10.56 | 5.75 |
| 12/19 | 3,245 | 3,290 | 3,150 | 3,150 | -1.72% | 302,200 | 206億2507万 | +9.83% | 10.8 | 5.88 |
| 12/18 | 3,175 | 3,310 | 3,150 | 3,205 | +0.79% | 470,800 | 209億8519万 | +12.81% | 10.99 | 5.98 |
| 12/17 | 3,050 | 3,225 | 3,025 | 3,180 | +6.18% | 342,600 | 208億2150万 | +13.13% | 10.91 | 5.93 |
| 12/16 | 3,100 | 3,150 | 2,965 | 2,995 | -2.6% | 359,800 | 196億1018万 | +7.39% | 10.27 | 5.59 |
| 12/13 | 3,140 | 3,200 | 3,040 | 3,075 | -2.38% | 311,600 | 201億3399万 | +11.17% | 10.55 | 5.74 |
| 12/12 | 3,125 | 3,290 | 3,125 | 3,150 | +0.32% | 412,600 | 206億2507万 | +14.92% | 10.8 | 5.88 |
| 12/11 | 3,375 | 3,550 | 3,125 | 3,140 | -9.64% | 803,800 | 205億5959万 | +15.7% | 10.77 | 5.86 |
| 12/10 | 3,660 | 3,685 | 3,440 | 3,475 | -3.74% | 944,200 | 227億5305万 | +29.28% | 11.92 | 6.48 |
| 12/09 | 3,310 | 3,645 | 3,250 | 3,610 | +8.08% | 1,511,000 | 236億3698万 | +36.02% | 12.38 | 6.73 |
| 12/06 | 3,150 | 3,340 | 3,000 | 3,340 | +7.74% | 1,295,800 | 218億6912万 | +28.12% | 11.46 | 6.23 |
| 12/05 | 3,405 | 3,785 | 3,075 | 3,100 | -6.77% | 3,385,600 | 202億9769万 | +20.53% | 10.63 | 5.78 |
| 12/04 | 2,900 | 3,435 | 2,850 | 3,325 | +12.9% | 2,341,400 | 217億7091万 | +30.65% | 11.4 | 6.2 |
| 12/03 | 3,050 | 3,130 | 2,875 | 2,945 | -6.51% | 992,800 | 192億8280万 | +17% | 10.1 | 5.49 |
| 12/02 | 2,950 | 3,150 | 2,905 | 3,150 | +18.87% | 2,766,000 | 206億2507万 | +25.95% | 10.8 | 5.88 |
| 11/29 | 2,610 | 2,740 | 2,520 | 2,650 | +2.32% | 1,115,000 | 173億5125万 | +6.68% | 9.09 | 4.94 |
| 11/28 | 2,435 | 2,710 | 2,365 | 2,590 | +11.88% | 1,426,400 | 169億5839万 | +3.81% | 8.88 | 4.83 |
| 11/27 | 2,400 | 2,400 | 2,315 | 2,315 | -3.34% | 77,600 | 151億5779万 | -7.7% | 7.94 | 4.32 |
| 11/26 | 2,305 | 2,410 | 2,300 | 2,395 | +3.68% | 124,200 | 156億8160万 | -5.63% | 8.22 | 4.47 |
| 11/25 | 2,370 | 2,380 | 2,305 | 2,310 | -3.55% | 221,200 | 151億2505万 | -10.19% | 7.92 | 4.31 |
| 11/22 | 2,420 | 2,420 | 2,360 | 2,395 | -1.03% | 124,800 | 156億8160万 | -7.53% | 8.22 | 4.47 |
| 11/21 | 2,425 | 2,435 | 2,380 | 2,420 | +0.41% | 86,400 | 158億4529万 | -6.49% | 8.3 | 4.51 |
| 11/20 | 2,450 | 2,450 | 2,405 | 2,410 | -1.43% | 129,600 | 157億7981万 | -6.77% | 8.27 | 4.5 |
| 11/19 | 2,470 | 2,475 | 2,440 | 2,445 | -1.01% | 113,200 | 160億898万 | -5.27% | 8.39 | 4.56 |
| 11/18 | 2,510 | 2,525 | 2,465 | 2,470 | 0% | 136,400 | 161億7267万 | -3.52% | 8.47 | 4.61 |
| 11/15 | 2,480 | 2,490 | 2,440 | 2,470 | +0.61% | 155,800 | 161億7267万 | -2.02% | 8.47 | 4.61 |
| 11/14 | 2,500 | 2,545 | 2,435 | 2,455 | -0.61% | 225,400 | 160億7446万 | -1.05% | 8.42 | 4.58 |
| 11/13 | 2,620 | 2,650 | 2,465 | 2,470 | -5.73% | 493,400 | 161億7267万 | +1.27% | 8.47 | 4.61 |
| 11/12 | 2,390 | 2,620 | 2,385 | 2,620 | +8.26% | 396,800 | 171億5482万 | +9.44% | 8.99 | 4.89 |
| 11/11 | 2,470 | 2,530 | 2,395 | 2,420 | -1.02% | 164,600 | 158億4529万 | +3.2% | 8.3 | 4.51 |
| 11/08 | 2,435 | 2,475 | 2,415 | 2,445 | -1.81% | 154,200 | 160億898万 | +6.12% | 8.39 | 4.56 |
| 11/07 | 2,475 | 2,615 | 2,455 | 2,490 | 0% | 216,600 | 163億362万 | +10.08% | 8.54 | 4.65 |
| 11/06 | 2,565 | 2,570 | 2,480 | 2,490 | -4.78% | 187,000 | 163億362万 | +12.16% | 8.54 | 4.65 |
| 11/05 | 2,475 | 2,635 | 2,465 | 2,615 | +6.73% | 334,200 | 171億2208万 | +20.12% | 8.97 | 4.88 |
| 11/01 | 2,450 | 2,495 | 2,350 | 2,450 | 0% | 221,000 | 160億4172万 | +15.02% | 8.4 | 4.57 |
| 10/31 | 2,460 | 2,625 | 2,415 | 2,450 | +1.24% | 413,800 | 160億4172万 | +17.28% | 8.4 | 4.57 |
| 10/30 | 2,600 | 2,645 | 2,360 | 2,420 | -7.81% | 729,600 | 158億4529万 | +18.16% | 8.3 | 4.51 |
| 10/29 | 2,690 | 2,785 | 2,580 | 2,625 | +2.54% | 711,800 | 171億8756万 | +30.66% | 9 | 4.9 |
| 10/28 | 2,745 | 2,750 | 2,560 | 2,560 | -5.54% | 427,600 | 167億6196万 | +30.55% | 8.78 | 4.78 |
| 10/25 | 2,890 | 2,905 | 2,650 | 2,710 | -7.67% | 892,400 | 177億4411万 | +41.37% | 9.3 | 5.06 |
| 10/24 | 2,805 | 2,975 | 2,780 | 2,935 | +0.34% | 1,069,000 | 192億1732万 | +57.29% | 10.07 | 5.48 |
| 10/23 | 2,950 | 3,215 | 2,830 | 2,925 | -3.94% | 1,725,600 | 191億5185万 | +62.05% | 10.03 | 5.46 |
| 10/22 | 3,305 | 3,365 | 3,015 | 3,045 | -6.45% | 1,977,400 | 199億3757万 | +75% | 10.44 | 5.68 |
| 10/21 | 2,895 | 3,255 | 2,835 | 3,255 | +18.15% | 3,459,200 | 213億1257万 | +94.79% | 11.16 | 6.07 |
| 10/18 | 2,430 | 2,755 | 2,430 | 2,755 | +16.99% | 2,291,400 | 180億3875万 | +73.27% | 9.45 | 5.14 |
| 10/17 | 2,430 | 2,540 | 2,325 | 2,355 | +0.21% | 1,275,200 | 154億1969万 | +54.12% | 8.08 | 4.39 |
| 10/16 | 2,425 | 2,655 | 2,175 | 2,350 | +1.95% | 4,975,400 | 153億8695万 | +58.68% | 8.06 | 4.38 |
| 10/15 | 2,305 | 2,305 | 2,305 | 2,305 | +21% | 112,000 | 150億9231万 | +60.74% | 7.91 | 4.3 |
| 10/11 | 1,905 | 1,905 | 1,905 | 1,905 | +26.58% | 57,800 | 124億7325万 | +36.76% | 6.53 | 3.55 |
| 10/10 | 1,485 | 1,520 | 1,465 | 1,505 | +3.08% | 176,800 | 98億5420万 | +10.1% | 5.16 | 2.81 |
| 10/09 | 1,390 | 1,470 | 1,385 | 1,460 | +3.91% | 82,600 | 95億5955万 | +7.51% | 5.01 | 2.72 |
| 10/08 | 1,350 | 1,405 | 1,305 | 1,405 | +2.93% | 74,600 | 91億9943万 | +4.46% | 4.82 | 2.62 |
| 10/07 | 1,365 | 1,400 | 1,355 | 1,365 | -1.09% | 37,200 | 89億3753万 | +2.25% | 4.68 | 2.55 |
| 10/04 | 1,400 | 1,400 | 1,355 | 1,380 | -1.08% | 49,400 | 90億3574万 | +3.99% | 4.73 | 2.57 |
| 10/03 | 1,420 | 1,420 | 1,390 | 1,395 | -0.71% | 27,000 | 91億3396万 | +5.84% | 4.78 | 2.6 |
| 10/02 | 1,435 | 1,460 | 1,385 | 1,405 | -1.75% | 66,800 | 91億9943万 | +7.09% | 4.82 | 2.62 |
| 10/01 | 1,415 | 1,485 | 1,415 | 1,430 | +0.35% | 104,600 | 93億6312万 | +9.49% | 4.91 | 2.67 |
