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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 1,600 | 1,630 | 1,600 | 1,620 | +1.25% | 394,500 | 1442億5904万 | -5.37% | 17.64 | 1.01 |
| 03/28 | 1,580 | 1,610 | 1,580 | 1,600 | +0.63% | 776,700 | 1424億7806万 | -7.03% | 17.42 | 1 |
| 03/27 | 1,560 | 1,590 | 1,550 | 1,590 | -1.24% | 667,300 | 1415億8757万 | -7.93% | 17.31 | 0.99 |
| 03/26 | 1,610 | 1,640 | 1,600 | 1,610 | +0.63% | 659,700 | 1433億6855万 | -7.26% | 17.53 | 1 |
| 03/25 | 1,610 | 1,630 | 1,580 | 1,600 | -1.84% | 891,600 | 1424億7806万 | -8.26% | 17.42 | 1 |
| 03/24 | 1,640 | 1,680 | 1,620 | 1,630 | -1.21% | 564,800 | 1451億4953万 | -6.96% | 17.75 | 1.02 |
| 03/20 | 1,670 | 1,680 | 1,630 | 1,650 | 0% | 446,200 | 1469億3050万 | -6.14% | 17.97 | 1.03 |
| 03/19 | 1,670 | 1,680 | 1,640 | 1,650 | -0.6% | 510,300 | 1469億3050万 | -6.52% | 17.97 | 1.03 |
| 03/18 | 1,670 | 1,690 | 1,650 | 1,660 | +0.61% | 500,400 | 1478億2099万 | -6.37% | 18.08 | 1.04 |
| 03/17 | 1,670 | 1,680 | 1,640 | 1,650 | -1.79% | 432,300 | 1469億3050万 | -7.25% | 17.97 | 1.03 |
| 03/14 | 1,710 | 1,730 | 1,680 | 1,680 | -4% | 865,100 | 1496億197万 | -5.83% | 18.29 | 1.05 |
| 03/13 | 1,770 | 1,780 | 1,750 | 1,750 | -1.13% | 248,200 | 1558億3538万 | -1.91% | 19.06 | 1.09 |
| 03/12 | 1,790 | 1,790 | 1,760 | 1,770 | -1.12% | 288,900 | 1576億1636万 | -0.67% | 19.27 | 1.1 |
| 03/11 | 1,820 | 1,820 | 1,780 | 1,790 | -1.1% | 254,400 | 1593億9733万 | +0.73% | 19.49 | 1.12 |
| 03/10 | 1,800 | 1,820 | 1,790 | 1,810 | +0.56% | 234,800 | 1611億7831万 | +1.97% | 19.71 | 1.13 |
| 03/07 | 1,780 | 1,810 | 1,770 | 1,800 | +1.69% | 518,900 | 1602億8782万 | +1.35% | 19.6 | 1.12 |
| 03/06 | 1,750 | 1,780 | 1,740 | 1,770 | +0.57% | 344,600 | 1576億1636万 | -0.45% | 19.27 | 1.1 |
| 03/05 | 1,750 | 1,770 | 1,750 | 1,760 | +1.73% | 262,500 | 1567億2587万 | -1.18% | 19.16 | 1.1 |
| 03/04 | 1,720 | 1,750 | 1,720 | 1,730 | 0% | 531,800 | 1540億5441万 | -2.92% | 18.84 | 1.08 |
| 03/03 | 1,760 | 1,760 | 1,720 | 1,730 | -1.7% | 556,200 | 1540億5441万 | -3.08% | 18.84 | 1.08 |
| 02/28 | 1,770 | 1,780 | 1,750 | 1,760 | -0.56% | 273,500 | 1567億2587万 | -1.62% | 19.16 | 1.1 |
| 02/27 | 1,800 | 1,820 | 1,770 | 1,770 | -1.67% | 478,400 | 1576億1636万 | -1.23% | 19.27 | 1.1 |
| 02/26 | 1,790 | 1,800 | 1,770 | 1,800 | -1.1% | 533,100 | 1602億8782万 | +0.17% | 19.6 | 1.12 |
| 02/25 | 1,820 | 1,830 | 1,800 | 1,820 | +1.11% | 452,200 | 1620億6880万 | +1.05% | 19.82 | 1.14 |
| 02/24 | 1,790 | 1,840 | 1,770 | 1,800 | -2.17% | 629,500 | 1602億8782万 | -0.22% | 19.6 | 1.12 |
| 02/21 | 1,780 | 1,840 | 1,780 | 1,840 | +5.14% | 443,400 | 1638億4977万 | +1.77% | 20.04 | 1.15 |
| 02/20 | 1,790 | 1,810 | 1,750 | 1,750 | -3.31% | 417,200 | 1558億3538万 | -3.31% | 19.06 | 1.09 |
| 02/19 | 1,830 | 1,830 | 1,790 | 1,810 | -1.09% | 363,600 | 1611億7831万 | -0.33% | 19.71 | 1.13 |
| 02/18 | 1,800 | 1,830 | 1,780 | 1,830 | +2.23% | 317,900 | 1629億5928万 | +0.66% | 19.93 | 1.14 |
| 02/17 | 1,780 | 1,800 | 1,760 | 1,790 | +0.56% | 236,700 | 1593億9733万 | -1.65% | 19.49 | 1.12 |
| 02/14 | 1,820 | 1,850 | 1,740 | 1,780 | -2.2% | 824,600 | 1585億685万 | -2.36% | 19.38 | 1.11 |
| 02/13 | 1,850 | 1,860 | 1,820 | 1,820 | -1.62% | 332,200 | 1620億6880万 | -0.44% | 19.82 | 1.14 |
| 02/12 | 1,830 | 1,870 | 1,820 | 1,850 | +2.21% | 606,300 | 1647億4026万 | +1.09% | 20.14 | 1.15 |
| 02/10 | 1,790 | 1,810 | 1,770 | 1,810 | +1.69% | 444,200 | 1611億7831万 | -1.2% | 19.71 | 1.13 |
| 02/07 | 1,700 | 1,840 | 1,700 | 1,780 | +6.59% | 1,046,500 | 1585億685万 | -3.1% | 19.38 | 1.11 |
| 02/06 | 1,690 | 1,710 | 1,640 | 1,670 | -1.76% | 838,700 | 1487億1148万 | -9.29% | 18.18 | 1.04 |
| 02/05 | 1,700 | 1,720 | 1,670 | 1,700 | +3.03% | 609,500 | 1513億8294万 | -8.06% | 18.51 | 1.06 |
| 02/04 | 1,710 | 1,720 | 1,640 | 1,650 | -5.17% | 738,500 | 1469億3050万 | -11.05% | 17.97 | 1.03 |
| 02/03 | 1,810 | 1,820 | 1,730 | 1,740 | -5.43% | 574,300 | 1549億4489万 | -6.65% | 18.95 | 1.09 |
| 01/31 | 1,850 | 1,860 | 1,820 | 1,840 | -0.54% | 330,200 | 1638億4977万 | -1.6% | 20.04 | 1.15 |
| 01/30 | 1,820 | 1,850 | 1,810 | 1,850 | 0% | 596,800 | 1647億4026万 | -1.18% | 20.14 | 1.15 |
| 01/29 | 1,810 | 1,860 | 1,810 | 1,850 | +3.35% | 441,200 | 1647億4026万 | -1.39% | 20.14 | 1.15 |
| 01/28 | 1,790 | 1,820 | 1,780 | 1,790 | 0% | 272,200 | 1593億9733万 | -4.69% | 19.49 | 1.12 |
| 01/27 | 1,800 | 1,810 | 1,780 | 1,790 | -2.19% | 459,900 | 1593億9733万 | -4.89% | 19.49 | 1.12 |
| 01/24 | 1,840 | 1,860 | 1,820 | 1,830 | -1.08% | 519,500 | 1629億5928万 | -2.97% | 19.93 | 1.14 |
| 01/23 | 1,890 | 1,890 | 1,850 | 1,850 | -2.12% | 541,900 | 1647億4026万 | -2.12% | 20.14 | 1.15 |
| 01/22 | 1,890 | 1,900 | 1,870 | 1,890 | 0% | 486,700 | 1683億221万 | -0.16% | 20.58 | 1.18 |
| 01/21 | 1,900 | 1,920 | 1,890 | 1,890 | -1.05% | 287,700 | 1683億221万 | -0.32% | 20.58 | 1.18 |
| 01/20 | 1,890 | 1,910 | 1,880 | 1,910 | +0.53% | 359,300 | 1700億8319万 | +0.58% | 20.8 | 1.19 |
| 01/17 | 1,880 | 1,910 | 1,870 | 1,900 | +0.53% | 519,900 | 1691億9270万 | -0.05% | 20.69 | 1.19 |
| 01/16 | 1,890 | 1,910 | 1,880 | 1,890 | 0% | 532,900 | 1683億221万 | -0.63% | 20.58 | 1.18 |
| 01/15 | 1,890 | 1,910 | 1,870 | 1,890 | +1.61% | 587,700 | 1683億221万 | -0.74% | 20.58 | 1.18 |
| 01/14 | 1,860 | 1,880 | 1,850 | 1,860 | -1.06% | 463,400 | 1656億3075万 | -2.46% | 20.25 | 1.16 |
| 01/10 | 1,860 | 1,880 | 1,850 | 1,880 | +0.53% | 662,400 | 1674億1172万 | -1.57% | 20.47 | 1.17 |
| 01/09 | 1,900 | 1,900 | 1,860 | 1,870 | -1.06% | 638,900 | 1665億2124万 | -2.09% | 20.36 | 1.17 |
| 01/08 | 1,890 | 1,910 | 1,880 | 1,890 | +0.53% | 335,700 | 1683億221万 | -1.05% | 20.58 | 1.18 |
| 01/07 | 1,900 | 1,910 | 1,880 | 1,880 | -1.05% | 357,100 | 1674億1172万 | -1.57% | 20.47 | 1.17 |
| 01/06 | 1,920 | 1,920 | 1,900 | 1,900 | -2.06% | 378,600 | 1691億9270万 | -0.52% | 20.69 | 1.19 |
| 2013 |
| 12/30 | 1,890 | 1,940 | 1,890 | 1,940 | +3.74% | 548,800 | 1727億5465万 | +1.52% | 21.14 | 1.21 |
| 12/27 | 1,870 | 1,870 | 1,850 | 1,870 | 0% | 328,500 | 1665億2124万 | -2.04% | 20.38 | 1.17 |
| 12/26 | 1,860 | 1,880 | 1,840 | 1,870 | +1.08% | 521,100 | 1665億2124万 | -2.15% | 20.38 | 1.17 |
| 12/25 | 1,870 | 1,870 | 1,830 | 1,850 | -1.07% | 620,900 | 1647億4026万 | -3.24% | 20.16 | 1.16 |
| 12/24 | 1,880 | 1,900 | 1,870 | 1,870 | -1.58% | 364,800 | 1665億2124万 | -2.35% | 20.38 | 1.17 |
| 12/20 | 1,900 | 1,910 | 1,890 | 1,900 | 0% | 286,100 | 1691億9270万 | -0.89% | 20.7 | 1.19 |
| 12/19 | 1,940 | 1,940 | 1,900 | 1,900 | -1.55% | 487,600 | 1691億9270万 | -0.94% | 20.7 | 1.19 |
| 12/18 | 1,910 | 1,930 | 1,890 | 1,930 | +1.58% | 487,700 | 1718億6416万 | +0.63% | 21.03 | 1.21 |
| 12/17 | 1,890 | 1,910 | 1,890 | 1,900 | +0.53% | 386,800 | 1691億9270万 | -0.84% | 20.7 | 1.19 |
| 12/16 | 1,900 | 1,910 | 1,870 | 1,890 | -1.05% | 479,700 | 1683億221万 | -1.36% | 20.6 | 1.18 |
| 12/13 | 1,890 | 1,920 | 1,870 | 1,910 | 0% | 728,500 | 1700億8319万 | -0.31% | 20.81 | 1.19 |
| 12/12 | 1,920 | 1,930 | 1,890 | 1,910 | -1.55% | 312,700 | 1700億8319万 | -0.21% | 20.81 | 1.19 |
| 12/11 | 1,960 | 1,960 | 1,940 | 1,940 | -1.02% | 218,900 | 1727億5465万 | +1.46% | 21.14 | 1.21 |
| 12/10 | 1,980 | 1,980 | 1,950 | 1,960 | -0.51% | 335,100 | 1745億3563万 | +2.62% | 21.36 | 1.22 |
| 12/09 | 1,980 | 1,980 | 1,950 | 1,970 | +1.03% | 366,300 | 1754億2612万 | +3.36% | 21.47 | 1.23 |
| 12/06 | 1,920 | 1,960 | 1,920 | 1,950 | +1.04% | 442,700 | 1736億4514万 | +2.52% | 21.25 | 1.22 |
| 12/05 | 1,970 | 1,970 | 1,930 | 1,930 | -1.03% | 459,900 | 1718億6416万 | +1.63% | 21.03 | 1.21 |
| 12/04 | 1,940 | 1,960 | 1,920 | 1,950 | -0.51% | 579,000 | 1736億4514万 | +2.74% | 21.25 | 1.22 |
| 12/03 | 1,940 | 1,990 | 1,930 | 1,960 | +2.08% | 1,205,800 | 1745億3563万 | +3.32% | 21.36 | 1.22 |
| 12/02 | 1,900 | 1,930 | 1,890 | 1,920 | +1.59% | 705,900 | 1709億7368万 | +1.32% | 20.92 | 1.2 |
| 11/29 | 1,880 | 1,900 | 1,870 | 1,890 | +0.53% | 369,300 | 1683億221万 | -0.11% | 20.6 | 1.18 |
| 11/28 | 1,890 | 1,890 | 1,870 | 1,880 | -0.53% | 383,000 | 1674億1172万 | -0.63% | 20.49 | 1.17 |
| 11/27 | 1,870 | 1,900 | 1,870 | 1,890 | +0.53% | 277,500 | 1683億221万 | -0.11% | 20.6 | 1.18 |
| 11/26 | 1,890 | 1,900 | 1,870 | 1,880 | -1.57% | 494,800 | 1674億1172万 | -0.63% | 20.49 | 1.17 |
| 11/25 | 1,910 | 1,910 | 1,890 | 1,910 | +0.53% | 313,500 | 1700億8319万 | +0.95% | 20.81 | 1.19 |
| 11/22 | 1,920 | 1,930 | 1,890 | 1,900 | -1.04% | 424,700 | 1691億9270万 | +0.42% | 20.7 | 1.19 |
| 11/21 | 1,900 | 1,930 | 1,890 | 1,920 | +1.05% | 468,400 | 1709億7368万 | +1.53% | 20.92 | 1.2 |
| 11/20 | 1,910 | 1,910 | 1,880 | 1,900 | -0.52% | 212,200 | 1691億9270万 | +0.58% | 20.7 | 1.19 |
| 11/19 | 1,910 | 1,920 | 1,900 | 1,910 | -0.52% | 187,100 | 1700億8319万 | +1.17% | 20.81 | 1.19 |
| 11/18 | 1,920 | 1,920 | 1,900 | 1,920 | 0% | 284,700 | 1709億7368万 | +1.75% | 20.92 | 1.2 |
| 11/15 | 1,910 | 1,920 | 1,900 | 1,920 | +1.05% | 429,700 | 1709億7368万 | +1.91% | 20.92 | 1.2 |
| 11/14 | 1,890 | 1,910 | 1,890 | 1,900 | 0% | 397,500 | 1691億9270万 | +1.01% | 20.7 | 1.19 |
| 11/13 | 1,890 | 1,920 | 1,880 | 1,900 | +0.53% | 301,100 | 1691億9270万 | +1.28% | 20.7 | 1.19 |
| 11/12 | 1,870 | 1,900 | 1,870 | 1,890 | +0.53% | 424,400 | 1683億221万 | +1.07% | 20.6 | 1.18 |
| 11/11 | 1,890 | 1,890 | 1,870 | 1,880 | +0.53% | 210,500 | 1674億1172万 | +0.75% | 20.49 | 1.17 |
| 11/08 | 1,840 | 1,890 | 1,840 | 1,870 | +1.08% | 377,800 | 1665億2124万 | +0.43% | 20.38 | 1.17 |
| 11/07 | 1,890 | 1,890 | 1,850 | 1,850 | -2.63% | 428,200 | 1647億4026万 | -0.54% | 20.16 | 1.16 |
| 11/06 | 1,870 | 1,920 | 1,860 | 1,900 | +1.6% | 364,600 | 1691億9270万 | +2.1% | 20.7 | 1.19 |
| 11/05 | 1,860 | 1,900 | 1,860 | 1,870 | +1.08% | 320,500 | 1665億2124万 | +0.54% | 20.38 | 1.17 |
| 11/01 | 1,880 | 1,890 | 1,840 | 1,850 | -1.6% | 268,400 | 1647億4026万 | -0.64% | 20.16 | 1.16 |
| 10/31 | 1,900 | 1,910 | 1,870 | 1,880 | -1.05% | 355,000 | 1674億1172万 | +0.91% | 20.49 | 1.17 |
| 10/30 | 1,940 | 1,940 | 1,890 | 1,900 | -1.55% | 515,700 | 1691億9270万 | +2.04% | 20.7 | 1.19 |
