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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 320 | 340 | 310 | 340 | +6.25% | 173,100 | 45億3306万 | +16.84% | 51.79 | 4.31 |
| 03/28 | 280 | 340 | 280 | 320 | +14.29% | 295,700 | 42億6641万 | +10.34% | 48.74 | 4.05 |
| 03/27 | 280 | 290 | 280 | 280 | 0% | 36,800 | 37億3311万 | -2.78% | 42.65 | 3.55 |
| 03/26 | 280 | 290 | 280 | 280 | 0% | 52,900 | 37億3311万 | -3.11% | 42.65 | 3.55 |
| 03/25 | 280 | 290 | 280 | 280 | 0% | 17,200 | 37億3311万 | -3.45% | 42.65 | 3.55 |
| 03/24 | 280 | 290 | 270 | 280 | +3.7% | 52,900 | 37億3311万 | -3.78% | 42.65 | 3.55 |
| 03/20 | 290 | 290 | 270 | 270 | -6.9% | 136,300 | 35億9978万 | -7.53% | 41.13 | 3.42 |
| 03/19 | 290 | 300 | 280 | 290 | 0% | 31,900 | 38億6643万 | -1.02% | 44.17 | 3.67 |
| 03/18 | 290 | 300 | 290 | 290 | 0% | 20,900 | 38億6643万 | -1.36% | 44.17 | 3.67 |
| 03/17 | 290 | 300 | 280 | 290 | +3.57% | 37,900 | 38億6643万 | -1.36% | 44.17 | 3.67 |
| 03/14 | 290 | 290 | 280 | 280 | -3.45% | 34,500 | 37億3311万 | -5.08% | 42.65 | 3.55 |
| 03/13 | 290 | 300 | 290 | 290 | 0% | 22,800 | 38億6643万 | -2.03% | 44.17 | 3.67 |
| 03/12 | 290 | 300 | 280 | 290 | 0% | 90,600 | 38億6643万 | -2.03% | 44.17 | 3.67 |
| 03/11 | 280 | 300 | 280 | 290 | +3.57% | 136,000 | 38億6643万 | -2.03% | 44.17 | 3.67 |
| 03/10 | 290 | 290 | 280 | 280 | -3.45% | 80,200 | 37億3311万 | -5.41% | 42.65 | 3.55 |
| 03/07 | 290 | 290 | 290 | 290 | 0% | 12,400 | 38億6643万 | -2.68% | 44.17 | 3.67 |
| 03/06 | 290 | 300 | 280 | 290 | 0% | 23,200 | 38億6643万 | -3.33% | 44.17 | 3.67 |
| 03/05 | 290 | 300 | 280 | 290 | 0% | 138,600 | 38億6643万 | -3.97% | 44.17 | 3.67 |
| 03/04 | 290 | 290 | 290 | 290 | 0% | 30,300 | 38億6643万 | -4.29% | 44.17 | 3.67 |
| 03/03 | 290 | 300 | 280 | 290 | 0% | 101,300 | 38億6643万 | -4.61% | 44.17 | 3.67 |
| 02/28 | 290 | 300 | 290 | 290 | 0% | 30,500 | 38億6643万 | -5.23% | 44.17 | 3.67 |
| 02/27 | 300 | 300 | 290 | 290 | -3.33% | 135,900 | 38億6643万 | -5.84% | 44.17 | 3.67 |
| 02/26 | 300 | 300 | 290 | 300 | 0% | 5,600 | 39億9976万 | -3.23% | 45.7 | 3.8 |
| 02/25 | 300 | 310 | 290 | 300 | 0% | 29,000 | 39億9976万 | -3.85% | 45.7 | 3.8 |
| 02/24 | 300 | 310 | 300 | 300 | 0% | 14,400 | 39億9976万 | -4.46% | 45.7 | 3.8 |
| 02/21 | 300 | 300 | 290 | 300 | +3.45% | 43,300 | 39億9976万 | -5.06% | 45.7 | 3.8 |
| 02/20 | 300 | 300 | 290 | 290 | -3.33% | 14,400 | 38億6643万 | -8.81% | 44.17 | 3.67 |
| 02/19 | 300 | 300 | 290 | 300 | 0% | 22,600 | 39億9976万 | -6.25% | 45.7 | 3.8 |
| 02/18 | 300 | 310 | 300 | 300 | 0% | 17,900 | 39億9976万 | -6.54% | 45.7 | 3.8 |
| 02/17 | 290 | 300 | 290 | 300 | 0% | 87,700 | 39億9976万 | -6.83% | 45.7 | 3.8 |
| 02/14 | 300 | 310 | 290 | 300 | 0% | 94,900 | 39億9976万 | -7.12% | 45.7 | 3.8 |
| 02/13 | 310 | 310 | 300 | 300 | -3.23% | 44,700 | 39億9976万 | -7.41% | 45.7 | 3.8 |
| 02/12 | 320 | 320 | 310 | 310 | 0% | 38,400 | 41億3308万 | -4.62% | 47.22 | 3.93 |
| 02/10 | 310 | 320 | 300 | 310 | 0% | 43,200 | 41億3308万 | -4.91% | 47.22 | 3.93 |
| 02/07 | 310 | 310 | 300 | 310 | +3.33% | 28,700 | 41億3308万 | -4.91% | 47.22 | 3.93 |
| 02/06 | 300 | 310 | 300 | 300 | +3.45% | 49,400 | 39億9976万 | -8.26% | 45.7 | 3.8 |
| 02/05 | 290 | 300 | 280 | 290 | +3.57% | 62,700 | 38億6643万 | -11.59% | 44.17 | 3.67 |
| 02/04 | 280 | 290 | 270 | 280 | -9.68% | 230,100 | 37億3311万 | -14.89% | 42.65 | 3.55 |
| 02/03 | 320 | 330 | 310 | 310 | -6.06% | 116,200 | 41億3308万 | -6.06% | 47.22 | 3.93 |
| 01/31 | 330 | 340 | 320 | 330 | 0% | 29,000 | 43億9973万 | 0% | 50.27 | 4.18 |
| 01/30 | 330 | 330 | 320 | 330 | 0% | 38,300 | 43億9973万 | +0.3% | 50.27 | 4.18 |
| 01/29 | 320 | 340 | 320 | 330 | +3.13% | 86,600 | 43億9973万 | +0.61% | 50.27 | 4.18 |
| 01/28 | 320 | 330 | 320 | 320 | 0% | 69,000 | 42億6641万 | -2.44% | 48.74 | 4.05 |
| 01/27 | 330 | 330 | 320 | 320 | -3.03% | 70,500 | 42億6641万 | -2.44% | 48.74 | 4.05 |
| 01/24 | 340 | 340 | 330 | 330 | -2.94% | 24,800 | 43億9973万 | +0.61% | 50.27 | 4.18 |
| 01/23 | 340 | 350 | 330 | 340 | -2.86% | 52,600 | 45億3306万 | +3.66% | 51.79 | 4.31 |
| 01/22 | 340 | 350 | 330 | 350 | +2.94% | 136,200 | 46億6638万 | +6.71% | 53.31 | 4.43 |
| 01/21 | 350 | 350 | 340 | 340 | -2.86% | 48,700 | 45億3306万 | +3.66% | 51.79 | 4.31 |
| 01/20 | 350 | 350 | 340 | 350 | 0% | 141,700 | 46億6638万 | +7.03% | 53.31 | 4.43 |
| 01/17 | 340 | 350 | 340 | 350 | 0% | 81,600 | 46億6638万 | +7.36% | 53.31 | 4.43 |
| 01/16 | 340 | 350 | 330 | 350 | +2.94% | 138,200 | 46億6638万 | +7.36% | 53.31 | 4.43 |
| 01/15 | 330 | 340 | 330 | 340 | 0% | 33,800 | 45億3306万 | +4.29% | 51.79 | 4.31 |
| 01/14 | 330 | 340 | 320 | 340 | +3.03% | 47,200 | 45億3306万 | +4.29% | 51.79 | 4.31 |
| 01/10 | 320 | 340 | 320 | 330 | +3.13% | 145,300 | 43億9973万 | +1.23% | 50.27 | 4.18 |
| 01/09 | 320 | 330 | 320 | 320 | 0% | 21,700 | 42億6641万 | -2.14% | 48.74 | 4.05 |
| 01/08 | 320 | 330 | 320 | 320 | -3.03% | 27,300 | 42億6641万 | -2.44% | 48.74 | 4.05 |
| 01/07 | 320 | 340 | 320 | 330 | 0% | 103,000 | 43億9973万 | +0.61% | 50.27 | 4.18 |
| 01/06 | 330 | 330 | 310 | 330 | +3.13% | 106,400 | 43億9973万 | +0.3% | 50.27 | 4.18 |
| 2013 |
| 12/30 | 330 | 340 | 320 | 320 | -3.03% | 89,600 | 42億6641万 | -3.03% | 48.74 | 4.05 |
| 12/27 | 320 | 330 | 310 | 330 | 0% | 60,500 | 43億9973万 | 0% | 50.27 | 4.18 |
| 12/26 | 310 | 330 | 310 | 330 | +10% | 145,400 | 43億9973万 | -0.3% | 50.27 | 4.18 |
| 12/25 | 310 | 310 | 300 | 300 | -3.23% | 119,100 | 39億9976万 | -9.64% | 45.7 | 3.8 |
| 12/24 | 320 | 320 | 310 | 310 | 0% | 71,700 | 41億3308万 | -7.19% | 47.22 | 3.93 |
| 12/20 | 310 | 320 | 310 | 310 | 0% | 63,000 | 41億3308万 | -7.74% | 47.22 | 3.93 |
| 12/19 | 320 | 320 | 310 | 310 | 0% | 90,100 | 41億3308万 | -8.01% | 47.22 | 3.93 |
| 12/18 | 320 | 320 | 310 | 310 | -3.13% | 85,300 | 41億3308万 | -8.28% | 47.22 | 3.93 |
| 12/17 | 320 | 320 | 300 | 320 | 0% | 221,300 | 42億6641万 | -5.6% | 48.74 | 4.05 |
| 12/16 | 330 | 330 | 320 | 320 | -3.03% | 90,600 | 42億6641万 | -5.6% | 48.74 | 4.05 |
| 12/13 | 330 | 330 | 320 | 330 | 0% | 69,300 | 43億9973万 | -2.94% | 50.27 | 4.18 |
| 12/12 | 330 | 340 | 330 | 330 | -2.94% | 44,100 | 43億9973万 | -2.94% | 50.27 | 4.18 |
| 12/11 | 330 | 340 | 320 | 340 | +3.03% | 141,200 | 45億3306万 | -0.29% | 51.79 | 4.31 |
| 12/10 | 330 | 340 | 330 | 330 | 0% | 49,000 | 43億9973万 | -3.51% | 50.27 | 4.18 |
| 12/09 | 340 | 340 | 330 | 330 | 0% | 42,300 | 43億9973万 | -3.51% | 50.27 | 4.18 |
| 12/06 | 340 | 340 | 330 | 330 | -5.71% | 62,800 | 43億9973万 | -3.79% | 50.27 | 4.18 |
| 12/05 | 340 | 350 | 330 | 350 | +2.94% | 27,500 | 46億6638万 | +1.45% | 53.31 | 4.43 |
| 12/04 | 350 | 350 | 330 | 340 | -2.86% | 160,300 | 45億3306万 | -1.73% | 51.79 | 4.31 |
| 12/03 | 340 | 350 | 340 | 350 | +2.94% | 46,200 | 46億6638万 | +0.86% | 53.31 | 4.43 |
| 12/02 | 350 | 360 | 340 | 340 | 0% | 108,700 | 45億3306万 | -2.3% | 51.79 | 4.31 |
| 11/29 | 340 | 350 | 340 | 340 | 0% | 41,100 | 45億3306万 | -2.58% | 51.79 | 4.31 |
| 11/28 | 340 | 350 | 340 | 340 | 0% | 22,900 | 45億3306万 | -3.13% | 51.79 | 4.31 |
| 11/27 | 340 | 350 | 330 | 340 | -2.86% | 42,800 | 45億3306万 | -3.41% | 51.79 | 4.31 |
| 11/26 | 340 | 350 | 330 | 350 | +2.94% | 88,100 | 46億6638万 | -0.85% | 53.31 | 4.43 |
| 11/25 | 340 | 350 | 340 | 340 | 0% | 15,500 | 45億3306万 | -3.41% | 51.79 | 4.31 |
| 11/22 | 350 | 360 | 340 | 340 | 0% | 141,200 | 45億3306万 | -3.41% | 51.79 | 4.31 |
| 11/21 | 350 | 350 | 340 | 340 | -2.86% | 32,200 | 45億3306万 | -3.68% | 51.79 | 4.31 |
| 11/20 | 350 | 360 | 340 | 350 | 0% | 70,800 | 46億6638万 | -0.85% | 53.31 | 4.43 |
| 11/19 | 360 | 370 | 350 | 350 | -2.78% | 93,200 | 46億6638万 | -0.85% | 53.31 | 4.43 |
| 11/18 | 350 | 370 | 350 | 360 | +5.88% | 151,800 | 47億9971万 | +1.98% | 54.84 | 4.56 |
| 11/15 | 350 | 350 | 340 | 340 | 0% | 79,600 | 45億3306万 | -3.41% | 51.79 | 4.31 |
| 11/14 | 340 | 360 | 330 | 340 | +3.03% | 180,700 | 45億3306万 | -3.41% | 51.79 | 4.31 |
| 11/13 | 330 | 340 | 330 | 330 | 0% | 75,600 | 43億9973万 | -6.25% | 50.27 | 4.18 |
| 11/12 | 330 | 340 | 320 | 330 | 0% | 31,200 | 43億9973万 | -5.98% | 50.27 | 4.18 |
| 11/11 | 330 | 340 | 320 | 330 | -5.71% | 228,100 | 43億9973万 | -6.25% | 50.27 | 4.18 |
| 11/08 | 350 | 360 | 340 | 350 | 0% | 98,400 | 46億6638万 | -0.57% | 53.31 | 4.43 |
| 11/07 | 350 | 360 | 350 | 350 | 0% | 35,000 | 46億6638万 | -0.57% | 53.31 | 4.43 |
| 11/06 | 350 | 350 | 340 | 350 | 0% | 36,500 | 46億6638万 | -0.57% | 53.31 | 4.43 |
| 11/05 | 350 | 360 | 340 | 350 | 0% | 75,500 | 46億6638万 | -0.85% | 53.31 | 4.43 |
| 11/01 | 360 | 370 | 340 | 350 | -5.41% | 229,900 | 46億6638万 | -1.13% | 53.31 | 4.43 |
| 10/31 | 370 | 380 | 360 | 370 | -2.63% | 86,100 | 49億3304万 | +4.82% | 56.36 | 4.69 |
| 10/30 | 370 | 380 | 360 | 380 | +2.7% | 119,500 | 50億6636万 | +7.95% | 57.88 | 4.81 |
