株価チャート
2013/12/02～2014/05/02
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 | 3/1, 株式併合 10→1 |
| 2014 |
| 05/02 | 1,450 | 1,470 | 1,450 | 1,460 | +0.69% | 2,400 | 16億6250万 | +3.62% | 53.32 | 1.15 |
| 05/01 | 1,430 | 1,450 | 1,430 | 1,450 | +1.4% | 1,100 | 16億5111万 | +3.28% | 52.96 | 1.14 |
| 04/30 | 1,440 | 1,440 | 1,430 | 1,430 | 0% | 1,300 | 16億2834万 | +2.14% | 52.23 | 1.12 |
| 04/28 | 1,420 | 1,430 | 1,410 | 1,430 | +0.7% | 2,000 | 16億2834万 | +2.36% | 52.23 | 1.12 |
| 04/25 | 1,410 | 1,420 | 1,410 | 1,420 | 0% | 1,200 | 16億1695万 | +1.87% | 51.86 | 1.12 |
| 04/24 | 1,410 | 1,420 | 1,410 | 1,420 | +0.71% | 400 | 16億1695万 | +2.16% | 51.86 | 1.12 |
| 04/23 | 1,400 | 1,430 | 1,400 | 1,410 | -0.7% | 900 | 16億556万 | +1.66% | 51.5 | 1.11 |
| 04/22 | 1,410 | 1,420 | 1,410 | 1,420 | +0.71% | 700 | 16億1695万 | +2.53% | 51.86 | 1.12 |
| 04/21 | 1,400 | 1,420 | 1,400 | 1,410 | +1.44% | 500 | 16億556万 | +2.03% | 51.5 | 1.11 |
| 04/18 | 1,400 | 1,420 | 1,390 | 1,390 | -1.42% | 1,900 | 15億8279万 | +0.72% | 50.77 | 1.09 |
| 04/17 | 1,400 | 1,410 | 1,400 | 1,410 | +1.44% | 600 | 16億556万 | +2.25% | 51.5 | 1.11 |
| 04/16 | 1,400 | 1,400 | 1,390 | 1,390 | 0% | 200 | 15億8279万 | +0.94% | 50.77 | 1.09 |
| 04/15 | 1,410 | 1,410 | 1,360 | 1,390 | +2.21% | 2,500 | 15億8279万 | +1.02% | 50.77 | 1.09 |
| 04/14 | 1,390 | 1,450 | 1,360 | 1,360 | -2.16% | 9,000 | 15億4863万 | -1.09% | 49.67 | 1.07 |
| 04/11 | 1,410 | 1,410 | 1,360 | 1,390 | -2.11% | 4,700 | 15億8279万 | +1.09% | 50.77 | 1.09 |
| 04/10 | 1,420 | 1,440 | 1,420 | 1,420 | 0% | 1,200 | 16億1695万 | +3.35% | 51.86 | 1.12 |
| 04/09 | 1,410 | 1,420 | 1,410 | 1,420 | 0% | 700 | 16億1695万 | +3.5% | 51.86 | 1.12 |
| 04/08 | 1,440 | 1,440 | 1,420 | 1,420 | 0% | 3,200 | 16億1695万 | +3.57% | 51.86 | 1.12 |
| 04/07 | 1,420 | 1,420 | 1,420 | 1,420 | +0.71% | 1,100 | 16億1695万 | +3.65% | 51.86 | 1.12 |
| 04/04 | 1,410 | 1,410 | 1,390 | 1,410 | 0% | 400 | 16億556万 | +3.07% | 51.5 | 1.11 |
| 04/03 | 1,410 | 1,420 | 1,410 | 1,410 | +0.71% | 300 | 16億556万 | +3.15% | 51.5 | 1.11 |
| 04/02 | 1,400 | 1,410 | 1,400 | 1,400 | 0% | 2,200 | 15億9418万 | +2.56% | 51.13 | 1.1 |
| 04/01 | 1,400 | 1,400 | 1,390 | 1,400 | +0.72% | 1,200 | 15億9418万 | +2.56% | 51.13 | 1.1 |
| 03/31 | 1,360 | 1,390 | 1,360 | 1,390 | +2.21% | 1,900 | 15億8279万 | +1.91% | 50.77 | 1.09 |
| 03/28 | 1,330 | 1,360 | 1,330 | 1,360 | +2.26% | 600 | 15億4863万 | -0.22% | 49.67 | 1.07 |
| 03/27 | 1,350 | 1,350 | 1,330 | 1,330 | -1.48% | 800 | 15億1447万 | -2.49% | 48.58 | 1.05 |
| 03/26 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 400 | 15億3724万 | -1.1% | 49.31 | 1.06 |
| 03/25 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 100 | 15億3724万 | -1.17% | 49.31 | 1.06 |
| 03/24 | 1,340 | 1,350 | 1,340 | 1,350 | +0.75% | 500 | 15億3724万 | -1.32% | 49.31 | 1.06 |
| 03/20 | 1,350 | 1,360 | 1,340 | 1,340 | 0% | 400 | 15億2585万 | -2.05% | 48.94 | 1.05 |
| 03/19 | 1,350 | 1,350 | 1,340 | 1,340 | -1.47% | 200 | 15億2585万 | -2.12% | 48.94 | 1.05 |
| 03/17 | 1,360 | 1,360 | 1,340 | 1,360 | +1.49% | 800 | 15億4863万 | -0.73% | 49.67 | 1.07 |
| 03/14 | 1,350 | 1,370 | 1,330 | 1,340 | -2.19% | 1,600 | 15億2585万 | -2.33% | 48.94 | 1.05 |
| 03/13 | 1,350 | 1,370 | 1,350 | 1,370 | +1.48% | 600 | 15億6001万 | -0.29% | 50.04 | 1.08 |
| 03/12 | 1,360 | 1,380 | 1,350 | 1,350 | -0.74% | 1,000 | 15億3724万 | -1.6% | 49.31 | 1.06 |
| 03/11 | 1,360 | 1,360 | 1,360 | 1,360 | -0.73% | 1,100 | 15億4863万 | -0.73% | 49.67 | 1.07 |
| 03/10 | 1,360 | 1,370 | 1,360 | 1,370 | +0.74% | 500 | 15億6001万 | 0% | 50.04 | 1.08 |
| 03/07 | 1,370 | 1,370 | 1,360 | 1,360 | -0.73% | 400 | 15億4863万 | -0.87% | 49.67 | 1.07 |
| 03/06 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 800 | 15億6001万 | -0.29% | 50.04 | 1.08 |
| 03/05 | 1,380 | 1,380 | 1,370 | 1,370 | 0% | 200 | 15億6001万 | -0.51% | 50.04 | 1.08 |
| 03/04 | 1,380 | 1,380 | 1,370 | 1,370 | -0.72% | 700 | 15億6001万 | -0.72% | 50.04 | 1.08 |
| 03/03 | 1,370 | 1,380 | 1,360 | 1,380 | -0.72% | 1,000 | 15億7140万 | -0.14% | 50.4 | 1.09 |
| 02/28 | 1,380 | 1,410 | 1,370 | 1,390 | +0.72% | 600 | 15億8279万 | +0.36% | 50.77 | 1.09 |
| 02/27 | 1,380 | 1,380 | 1,380 | 1,380 | 0% | 500 | 15億7140万 | -0.58% | 50.4 | 1.09 |
| 02/26 | 1,380 | 1,380 | 1,380 | 1,380 | +0.73% | 100 | 15億7140万 | -0.86% | 50.4 | 1.09 |
| 02/25 | 1,380 | 1,380 | 1,370 | 1,370 | -1.44% | 500 | 15億6001万 | -1.79% | 50.04 | 1.08 |
| 02/24 | 1,390 | 1,390 | 1,380 | 1,390 | +0.72% | 500 | 15億8279万 | -0.57% | 50.77 | 1.09 |
| 02/21 | 1,390 | 1,390 | 1,380 | 1,380 | +0.73% | 500 | 15億7140万 | -1.43% | 50.4 | 1.09 |
| 02/20 | 1,380 | 1,380 | 1,370 | 1,370 | 0% | 200 | 15億6001万 | -2.35% | 50.04 | 1.08 |
| 02/19 | 1,380 | 1,380 | 1,370 | 1,370 | 0% | 200 | 15億6001万 | -2.56% | 50.04 | 1.08 |
| 02/18 | 1,380 | 1,380 | 1,360 | 1,370 | -0.72% | 300 | 15億6001万 | -2.7% | 50.04 | 1.08 |
| 02/17 | 1,380 | 1,380 | 1,380 | 1,380 | 0% | 600 | 15億7140万 | -2.2% | 50.4 | 1.09 |
| 02/14 | 1,360 | 1,380 | 1,340 | 1,380 | +1.47% | 1,100 | 15億7140万 | -2.27% | 50.4 | 1.09 |
| 02/13 | 1,360 | 1,360 | 1,350 | 1,360 | -0.73% | 700 | 15億4863万 | -3.75% | 49.67 | 1.07 |
| 02/12 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 600 | 15億6001万 | -3.04% | 50.04 | 1.08 |
| 02/10 | 1,390 | 1,390 | 1,370 | 1,370 | -1.44% | 900 | 15億6001万 | -2.97% | 50.04 | 1.08 |
| 02/07 | 1,380 | 1,390 | 1,380 | 1,390 | -0.71% | 200 | 15億8279万 | -1.56% | 50.77 | 1.09 |
| 02/06 | 1,350 | 1,400 | 1,350 | 1,400 | +5.26% | 900 | 15億9418万 | -0.64% | 51.13 | 1.1 |
| 02/05 | 1,320 | 1,330 | 1,300 | 1,330 | +3.91% | 1,200 | 15億1447万 | -5.41% | 48.58 | 1.05 |
| 02/04 | 1,330 | 1,330 | 1,270 | 1,280 | -5.88% | 4,900 | 14億5753万 | -8.9% | 46.75 | 1.01 |
| 02/03 | 1,400 | 1,410 | 1,330 | 1,360 | -4.23% | 3,800 | 15億4863万 | -3.34% | 49.67 | 1.07 |
| 01/31 | 1,430 | 1,430 | 1,410 | 1,420 | -0.7% | 900 | 16億1695万 | +1% | 51.86 | 1.12 |
| 01/30 | 1,440 | 1,440 | 1,420 | 1,430 | -0.69% | 800 | 16億2834万 | +1.85% | 52.23 | 1.12 |
| 01/29 | 1,440 | 1,440 | 1,440 | 1,440 | +0.7% | 200 | 16億3972万 | +2.78% | 52.59 | 1.13 |
| 01/28 | 1,420 | 1,440 | 1,420 | 1,430 | 0% | 1,100 | 16億2834万 | +2.36% | 52.23 | 1.12 |
| 01/27 | 1,420 | 1,430 | 1,420 | 1,430 | -1.38% | 2,300 | 16億2834万 | +2.58% | 52.23 | 1.12 |
| 01/24 | 1,450 | 1,450 | 1,440 | 1,450 | -0.68% | 3,400 | 16億5111万 | +4.32% | 52.96 | 1.14 |
| 01/23 | 1,480 | 1,510 | 1,460 | 1,460 | -1.35% | 4,800 | 16億6250万 | +5.34% | 53.32 | 1.15 |
| 01/22 | 1,470 | 1,480 | 1,460 | 1,480 | +0.68% | 2,000 | 16億8527万 | +7.17% | 54.05 | 1.16 |
| 01/21 | 1,430 | 1,500 | 1,430 | 1,470 | +2.8% | 14,400 | 16億7388万 | +6.91% | 53.69 | 1.16 |
| 01/20 | 1,440 | 1,470 | 1,430 | 1,430 | -1.38% | 2,400 | 16億2834万 | +4.46% | 52.23 | 1.12 |
| 01/17 | 1,450 | 1,460 | 1,450 | 1,450 | 0% | 1,100 | 16億5111万 | +6.23% | 52.96 | 1.14 |
| 01/16 | 1,440 | 1,450 | 1,440 | 1,450 | +0.69% | 2,500 | 16億5111万 | +6.62% | 52.96 | 1.14 |
| 01/15 | 1,470 | 1,470 | 1,440 | 1,440 | +0.7% | 4,300 | 16億3972万 | +6.12% | 52.59 | 1.13 |
| 01/14 | 1,410 | 1,430 | 1,390 | 1,430 | -0.69% | 4,000 | 16億2834万 | +5.54% | 52.23 | 1.12 |
| 01/10 | 1,400 | 1,530 | 1,400 | 1,440 | +1.41% | 14,200 | 16億3972万 | +6.51% | 52.59 | 1.13 |
| 01/09 | 1,400 | 1,430 | 1,390 | 1,420 | +1.43% | 4,600 | 16億1695万 | +5.26% | 51.86 | 1.12 |
| 01/08 | 1,360 | 1,410 | 1,360 | 1,400 | +3.7% | 6,200 | 15億9418万 | +4.01% | 51.13 | 1.1 |
| 01/07 | 1,360 | 1,360 | 1,350 | 1,350 | -0.74% | 1,800 | 15億3724万 | +0.45% | 49.31 | 1.06 |
| 01/06 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 1,500 | 15億4863万 | +1.19% | 49.67 | 1.07 |
| 2013 |
| 12/30 | 1,340 | 1,360 | 1,340 | 1,360 | +3.03% | 1,700 | 15億4863万 | +1.19% | 49.67 | 1.07 |
| 12/27 | 1,340 | 1,340 | 1,320 | 1,320 | 0% | 600 | 15億308万 | -1.71% | 48.21 | 1.04 |
| 12/26 | 1,320 | 1,330 | 1,320 | 1,320 | +0.76% | 1,200 | 15億308万 | -1.71% | 48.21 | 1.04 |
| 12/25 | 1,330 | 1,330 | 1,310 | 1,310 | -1.5% | 4,200 | 14億9169万 | -2.46% | 47.84 | 1.03 |
| 12/24 | 1,330 | 1,340 | 1,320 | 1,330 | -0.75% | 4,400 | 15億1447万 | -0.97% | 48.58 | 1.05 |
| 12/20 | 1,350 | 1,350 | 1,340 | 1,340 | -0.74% | 1,500 | 15億2585万 | -0.22% | 48.94 | 1.05 |
| 12/19 | 1,350 | 1,360 | 1,350 | 1,350 | -0.74% | 1,200 | 15億3724万 | +0.6% | 49.31 | 1.06 |
| 12/18 | 1,340 | 1,360 | 1,330 | 1,360 | +0.74% | 2,700 | 15億4863万 | +1.42% | 49.67 | 1.07 |
| 12/17 | 1,340 | 1,350 | 1,330 | 1,350 | +0.75% | 2,100 | 15億3724万 | +0.82% | 49.31 | 1.06 |
| 12/16 | 1,360 | 1,360 | 1,330 | 1,340 | 0% | 2,100 | 15億2585万 | +0.15% | 48.94 | 1.05 |
| 12/13 | 1,330 | 1,340 | 1,330 | 1,340 | 0% | 700 | 15億2585万 | +0.3% | 48.94 | 1.05 |
| 12/12 | 1,340 | 1,340 | 1,330 | 1,340 | 0% | 600 | 15億2585万 | +0.37% | 48.94 | 1.05 |
| 12/11 | 1,350 | 1,350 | 1,340 | 1,340 | 0% | 800 | 15億2585万 | +0.45% | 48.94 | 1.05 |
| 12/10 | 1,330 | 1,340 | 1,330 | 1,340 | +1.52% | 800 | 15億2585万 | +0.53% | 48.94 | 1.05 |
| 12/09 | 1,330 | 1,340 | 1,320 | 1,320 | -0.75% | 1,400 | 15億308万 | -0.9% | 48.21 | 1.04 |
| 12/06 | 1,330 | 1,330 | 1,310 | 1,330 | 0% | 2,200 | 15億1447万 | -0.08% | 48.58 | 1.05 |
| 12/05 | 1,370 | 1,370 | 1,330 | 1,330 | -2.92% | 2,700 | 15億1447万 | -0.08% | 48.58 | 1.05 |
| 12/04 | 1,360 | 1,380 | 1,360 | 1,370 | -0.72% | 1,500 | 15億6001万 | +2.93% | 50.04 | 1.08 |
| 12/03 | 1,370 | 1,380 | 1,370 | 1,380 | +1.47% | 1,200 | 15億7140万 | +3.84% | 50.4 | 1.09 |
| 12/02 | 1,380 | 1,380 | 1,360 | 1,360 | 0% | 2,600 | 15億4863万 | +2.41% | 49.67 | 1.07 |
