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 | 480 | 490 | 470 | 480 | 0% | 20,600 | 17億6319万 | -6.43% | 14.16 | 1.59 |
| 03/28 | 480 | 480 | 470 | 480 | 0% | 8,000 | 17億6319万 | -6.98% | 14.16 | 1.59 |
| 03/27 | 470 | 480 | 460 | 480 | -2.04% | 30,100 | 17億6319万 | -7.34% | 14.16 | 1.59 |
| 03/26 | 480 | 490 | 480 | 490 | +2.08% | 11,300 | 17億9992万 | -5.77% | 14.45 | 1.63 |
| 03/25 | 480 | 490 | 470 | 480 | +2.13% | 17,500 | 17億6319万 | -8.22% | 14.16 | 1.59 |
| 03/24 | 470 | 490 | 470 | 470 | -4.08% | 24,000 | 17億2646万 | -10.48% | 13.86 | 1.56 |
| 03/20 | 500 | 500 | 460 | 490 | -3.92% | 65,200 | 17億9992万 | -7.02% | 14.45 | 1.63 |
| 03/19 | 510 | 520 | 490 | 510 | 0% | 33,100 | 18億7339万 | -3.59% | 15.04 | 1.69 |
| 03/18 | 520 | 520 | 510 | 510 | 0% | 5,000 | 18億7339万 | -3.95% | 15.04 | 1.69 |
| 03/17 | 510 | 520 | 510 | 510 | 0% | 4,300 | 18億7339万 | -4.14% | 15.04 | 1.69 |
| 03/14 | 510 | 510 | 500 | 510 | -1.92% | 13,100 | 18億7339万 | -4.14% | 15.04 | 1.69 |
| 03/13 | 520 | 530 | 510 | 520 | 0% | 8,500 | 19億1012万 | -2.26% | 15.33 | 1.73 |
| 03/12 | 530 | 530 | 520 | 520 | -1.89% | 5,000 | 19億1012万 | -2.26% | 15.33 | 1.73 |
| 03/11 | 520 | 530 | 520 | 530 | 0% | 3,800 | 19億4685万 | 0% | 15.63 | 1.76 |
| 03/10 | 530 | 540 | 520 | 530 | 0% | 13,600 | 19億4685万 | 0% | 15.63 | 1.76 |
| 03/07 | 540 | 540 | 530 | 530 | 0% | 6,600 | 19億4685万 | -0.38% | 15.63 | 1.76 |
| 03/06 | 530 | 540 | 530 | 530 | 0% | 4,700 | 19億4685万 | -0.93% | 15.63 | 1.76 |
| 03/05 | 530 | 540 | 530 | 530 | +1.92% | 5,500 | 19億4685万 | -1.49% | 15.63 | 1.76 |
| 03/04 | 510 | 520 | 510 | 520 | 0% | 10,900 | 19億1012万 | -3.7% | 15.33 | 1.73 |
| 03/03 | 530 | 530 | 510 | 520 | -1.89% | 28,000 | 19億1012万 | -4.06% | 15.33 | 1.73 |
| 02/28 | 540 | 540 | 530 | 530 | -3.64% | 9,500 | 19億4685万 | -2.75% | 15.63 | 1.76 |
| 02/27 | 550 | 550 | 540 | 550 | +1.85% | 8,100 | 20億2032万 | +0.36% | 16.22 | 1.83 |
| 02/26 | 530 | 540 | 530 | 540 | +1.89% | 5,000 | 19億8359万 | -1.82% | 15.92 | 1.79 |
| 02/25 | 530 | 540 | 530 | 530 | -1.85% | 10,800 | 19億4685万 | -4.33% | 15.63 | 1.76 |
| 02/24 | 550 | 550 | 540 | 540 | 0% | 5,400 | 19億8359万 | -3.4% | 15.92 | 1.79 |
| 02/21 | 530 | 550 | 530 | 540 | +1.89% | 5,000 | 19億8359万 | -3.91% | 15.92 | 1.79 |
| 02/20 | 550 | 550 | 530 | 530 | -3.64% | 7,400 | 19億4685万 | -6.36% | 15.63 | 1.76 |
| 02/19 | 560 | 560 | 540 | 550 | 0% | 20,100 | 20億2032万 | -3.34% | 16.22 | 1.83 |
| 02/18 | 530 | 550 | 530 | 550 | +3.77% | 10,100 | 20億2032万 | -3.85% | 16.22 | 1.83 |
| 02/17 | 530 | 530 | 520 | 530 | +1.92% | 7,600 | 19億4685万 | -7.67% | 15.63 | 1.76 |
| 02/14 | 540 | 540 | 520 | 520 | -3.7% | 13,600 | 19億1012万 | -9.72% | 15.33 | 1.73 |
| 02/13 | 550 | 550 | 530 | 540 | -3.57% | 16,400 | 19億8359万 | -6.57% | 15.92 | 1.79 |
| 02/12 | 550 | 560 | 540 | 560 | +3.7% | 10,600 | 20億5705万 | -3.28% | 16.51 | 1.86 |
| 02/10 | 540 | 540 | 530 | 540 | +3.85% | 11,100 | 19億8359万 | -6.9% | 15.92 | 1.79 |
| 02/07 | 520 | 530 | 510 | 520 | +4% | 23,100 | 19億1012万 | -10.34% | 15.33 | 1.73 |
| 02/06 | 480 | 510 | 480 | 500 | -1.96% | 76,500 | 18億3666万 | -14.09% | 14.75 | 1.66 |
| 02/05 | 520 | 530 | 490 | 510 | +4.08% | 28,200 | 18億7339万 | -12.67% | 15.04 | 1.69 |
| 02/04 | 490 | 510 | 480 | 490 | -7.55% | 69,300 | 17億9992万 | -16.1% | 14.45 | 1.63 |
| 02/03 | 570 | 580 | 530 | 530 | -8.62% | 46,700 | 19億4685万 | -9.4% | 15.63 | 1.76 |
| 01/31 | 600 | 600 | 580 | 580 | -1.69% | 24,400 | 21億3052万 | -1.02% | 17.1 | 1.93 |
| 01/30 | 610 | 610 | 580 | 590 | -3.28% | 21,200 | 21億6725万 | +0.68% | 17.4 | 1.96 |
| 01/29 | 590 | 610 | 590 | 610 | +3.39% | 20,900 | 22億4072万 | +4.27% | 17.99 | 2.02 |
| 01/28 | 570 | 600 | 570 | 590 | +5.36% | 26,800 | 21億6725万 | +1.2% | 17.4 | 1.96 |
| 01/27 | 570 | 580 | 560 | 560 | -5.08% | 45,000 | 20億5705万 | -3.78% | 16.51 | 1.86 |
| 01/24 | 590 | 600 | 590 | 590 | -1.67% | 30,000 | 21億6725万 | +1.03% | 17.4 | 1.96 |
| 01/23 | 620 | 620 | 600 | 600 | -3.23% | 55,200 | 22億399万 | +2.92% | 17.69 | 1.99 |
| 01/22 | 630 | 640 | 610 | 620 | -3.13% | 65,000 | 22億7745万 | +6.35% | 18.28 | 2.06 |
| 01/21 | 640 | 650 | 630 | 640 | 0% | 36,200 | 23億5092万 | +9.78% | 18.87 | 2.12 |
| 01/20 | 630 | 640 | 620 | 640 | +3.23% | 34,200 | 23億5092万 | +10.15% | 18.87 | 2.12 |
| 01/17 | 640 | 640 | 610 | 620 | -1.59% | 44,400 | 22億7745万 | +7.27% | 18.28 | 2.06 |
| 01/16 | 630 | 650 | 610 | 630 | +1.61% | 113,400 | 23億1419万 | +9.38% | 18.58 | 2.09 |
| 01/15 | 610 | 630 | 610 | 620 | +1.64% | 68,200 | 22億7745万 | +7.83% | 18.28 | 2.06 |
| 01/14 | 610 | 610 | 590 | 610 | 0% | 47,400 | 22億4072万 | +6.27% | 17.99 | 2.02 |
| 01/10 | 590 | 620 | 580 | 610 | +5.17% | 108,700 | 22億4072万 | +6.09% | 17.99 | 2.02 |
| 01/09 | 580 | 590 | 570 | 580 | +1.75% | 27,800 | 21億3052万 | +0.87% | 17.1 | 1.93 |
| 01/08 | 570 | 580 | 550 | 570 | +1.79% | 39,000 | 20億9379万 | -1.21% | 16.81 | 1.89 |
| 01/07 | 580 | 580 | 560 | 560 | -3.45% | 10,700 | 20億5705万 | -3.28% | 16.51 | 1.86 |
| 01/06 | 560 | 580 | 560 | 580 | +3.57% | 12,200 | 21億3052万 | -0.51% | 17.1 | 1.93 |
| 2013 |
| 12/30 | 570 | 570 | 550 | 560 | -1.75% | 24,800 | 20億5705万 | -4.11% | 16.51 | 1.86 |
| 12/27 | 550 | 580 | 540 | 570 | +7.55% | 56,500 | 20億9379万 | -2.56% | 16.81 | 1.89 |
| 12/26 | 530 | 550 | 520 | 530 | +1.92% | 47,200 | 19億4685万 | -9.4% | 15.63 | 1.76 |
| 12/25 | 520 | 530 | 510 | 520 | 0% | 60,200 | 19億1012万 | -11.41% | 15.33 | 1.73 |
| 12/24 | 560 | 560 | 520 | 520 | -7.14% | 93,800 | 19億1012万 | -11.56% | 15.33 | 1.73 |
| 12/20 | 570 | 580 | 560 | 560 | -1.75% | 7,400 | 20億5705万 | -4.92% | 16.51 | 1.86 |
| 12/19 | 580 | 590 | 560 | 570 | 0% | 19,600 | 20億9379万 | -3.06% | 16.81 | 1.89 |
| 12/18 | 560 | 590 | 550 | 570 | +1.79% | 40,000 | 20億9379万 | -3.06% | 16.81 | 1.89 |
| 12/17 | 570 | 570 | 560 | 560 | -1.75% | 11,600 | 20億5705万 | -4.6% | 16.51 | 1.86 |
| 12/16 | 590 | 590 | 570 | 570 | -3.39% | 29,700 | 20億9379万 | -2.73% | 16.81 | 1.89 |
| 12/13 | 580 | 590 | 580 | 590 | +1.72% | 27,400 | 21億6725万 | +0.68% | 17.4 | 1.96 |
| 12/12 | 590 | 590 | 580 | 580 | -3.33% | 13,400 | 21億3052万 | -0.68% | 17.1 | 1.93 |
| 12/11 | 610 | 620 | 590 | 600 | -1.64% | 67,300 | 22億399万 | +2.74% | 17.69 | 1.99 |
| 12/10 | 590 | 630 | 580 | 610 | +1.67% | 97,600 | 22億4072万 | +4.45% | 17.99 | 2.02 |
| 12/09 | 570 | 600 | 560 | 600 | +5.26% | 65,500 | 22億399万 | +2.92% | 17.69 | 1.99 |
| 12/06 | 570 | 570 | 560 | 570 | 0% | 31,700 | 20億9379万 | -2.06% | 16.81 | 1.89 |
| 12/05 | 590 | 590 | 570 | 570 | -3.39% | 50,100 | 20億9379万 | -2.23% | 16.81 | 1.89 |
| 12/04 | 610 | 610 | 580 | 590 | -3.28% | 92,100 | 21億6725万 | +0.34% | 17.4 | 1.96 |
| 12/03 | 630 | 630 | 610 | 610 | -3.17% | 27,900 | 22億4072万 | +4.1% | 17.99 | 2.02 |
| 12/02 | 610 | 630 | 600 | 630 | +3.28% | 46,200 | 23億1419万 | +7.69% | 18.58 | 2.09 |
| 11/29 | 630 | 630 | 600 | 610 | -1.61% | 85,700 | 22億4072万 | +4.81% | 17.99 | 2.02 |
| 11/28 | 640 | 640 | 620 | 620 | -1.59% | 52,900 | 22億7745万 | +6.9% | 18.28 | 2.06 |
| 11/27 | 650 | 650 | 610 | 630 | -3.08% | 183,000 | 23億1419万 | +9.38% | 18.58 | 2.09 |
| 11/26 | 600 | 670 | 590 | 650 | +4.84% | 377,900 | 23億8765万 | +13.64% | 19.17 | 2.16 |
| 11/25 | 580 | 630 | 570 | 620 | +8.77% | 206,900 | 22億7745万 | +9.15% | 18.28 | 2.06 |
| 11/22 | 570 | 580 | 570 | 570 | 0% | 26,800 | 20億9379万 | +1.6% | 16.81 | 1.89 |
| 11/21 | 580 | 590 | 560 | 570 | -1.72% | 64,000 | 20億9379万 | +2.52% | 16.81 | 1.89 |
| 11/20 | 550 | 590 | 540 | 580 | +7.41% | 125,800 | 21億3052万 | +5.26% | 17.1 | 1.93 |
| 11/19 | 560 | 560 | 540 | 540 | -1.82% | 42,000 | 19億8359万 | -1.1% | 15.92 | 1.79 |
| 11/18 | 550 | 550 | 540 | 550 | 0% | 54,500 | 20億2032万 | +1.48% | 16.22 | 1.83 |
| 11/15 | 560 | 560 | 540 | 550 | -1.79% | 64,000 | 20億2032万 | +2.23% | 16.22 | 1.83 |
| 11/14 | 560 | 590 | 560 | 560 | +1.82% | 91,400 | 20億5705万 | +4.67% | 16.51 | 1.86 |
| 11/13 | 540 | 550 | 540 | 550 | +1.85% | 19,000 | 20億2032万 | +3.97% | 16.22 | 1.83 |
| 11/12 | 530 | 550 | 530 | 540 | -1.82% | 63,800 | 19億8359万 | +3.05% | 15.92 | 1.79 |
| 11/11 | 570 | 570 | 540 | 550 | -1.79% | 57,100 | 20億2032万 | +5.77% | 16.22 | 1.83 |
| 11/08 | 570 | 580 | 560 | 560 | -3.45% | 43,200 | 20億5705万 | +7.69% | 16.51 | 1.86 |
| 11/07 | 590 | 610 | 570 | 580 | -3.33% | 77,300 | 21億3052万 | +12.4% | 17.1 | 1.93 |
| 11/06 | 560 | 620 | 550 | 600 | +5.26% | 77,200 | 22億399万 | +17.65% | 17.69 | 1.99 |
| 11/05 | 560 | 570 | 530 | 570 | 0% | 117,500 | 20億9379万 | +13.32% | 16.81 | 1.89 |
| 11/01 | 600 | 600 | 540 | 570 | -6.56% | 225,000 | 20億9379万 | +14.69% | 16.81 | 1.89 |
| 10/31 | 640 | 680 | 600 | 610 | -10.29% | 388,800 | 22億4072万 | +24.49% | 17.99 | 2.02 |
| 10/30 | 560 | 720 | 550 | 680 | +21.43% | 569,600 | 24億9785万 | +41.08% | 20.05 | 2.26 |
