株価チャート
2013/10/11～2014/03/12
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 | 11/1, 株式併合 10→1 |
| 2014 |
| 03/12 | 1,570 | 1,570 | 1,540 | 1,550 | -2.52% | 19,200 | 40億3775万 | -6.74% | 8.1 | 1.2 |
| 03/11 | 1,580 | 1,590 | 1,560 | 1,590 | 0% | 22,600 | 41億4195万 | -4.27% | 8.31 | 1.23 |
| 03/10 | 1,620 | 1,620 | 1,590 | 1,590 | -2.45% | 24,500 | 41億4195万 | -4.62% | 8.31 | 1.23 |
| 03/07 | 1,620 | 1,630 | 1,620 | 1,630 | 0% | 14,800 | 42億4615万 | -2.8% | 8.52 | 1.26 |
| 03/06 | 1,600 | 1,630 | 1,600 | 1,630 | +0.62% | 18,400 | 42億4615万 | -3.21% | 8.52 | 1.26 |
| 03/05 | 1,610 | 1,630 | 1,610 | 1,620 | +1.89% | 26,700 | 42億2010万 | -4.37% | 8.47 | 1.25 |
| 03/04 | 1,580 | 1,610 | 1,580 | 1,590 | -1.24% | 39,100 | 41億4195万 | -6.53% | 8.31 | 1.23 |
| 03/03 | 1,690 | 1,690 | 1,580 | 1,610 | -5.85% | 89,500 | 41億9405万 | -5.96% | 8.41 | 1.24 |
| 02/28 | 1,910 | 1,940 | 1,700 | 1,710 | -8.06% | 147,600 | 44億5455万 | -0.81% | 8.94 | 1.32 |
| 02/27 | 1,920 | 2,010 | 1,810 | 1,860 | -0.53% | 199,600 | 48億4530万 | +7.33% | 9.72 | 1.44 |
| 02/26 | 1,740 | 2,050 | 1,740 | 1,870 | +5.65% | 304,900 | 48億7135万 | +7.59% | 9.77 | 1.44 |
| 02/25 | 1,750 | 1,810 | 1,720 | 1,770 | +1.72% | 50,300 | 46億1085万 | +1.49% | 9.25 | 1.37 |
| 02/24 | 1,700 | 1,750 | 1,680 | 1,740 | +3.57% | 31,100 | 45億3270万 | -0.91% | 9.09 | 1.34 |
| 02/21 | 1,630 | 1,680 | 1,610 | 1,680 | +4.35% | 19,800 | 43億7640万 | -5.03% | 8.78 | 1.3 |
| 02/20 | 1,660 | 1,670 | 1,580 | 1,610 | -4.17% | 27,200 | 41億9405万 | -9.9% | 8.41 | 1.24 |
| 02/19 | 1,680 | 1,710 | 1,660 | 1,680 | 0% | 20,400 | 43億7640万 | -7.28% | 8.78 | 1.3 |
| 02/18 | 1,640 | 1,690 | 1,640 | 1,680 | +1.82% | 10,700 | 43億7640万 | -7.64% | 8.78 | 1.3 |
| 02/17 | 1,660 | 1,670 | 1,610 | 1,650 | +1.85% | 8,900 | 42億9825万 | -8.89% | 8.62 | 1.27 |
| 02/14 | 1,660 | 1,700 | 1,590 | 1,620 | -1.82% | 25,000 | 42億2010万 | -10.3% | 8.47 | 1.25 |
| 02/13 | 1,780 | 1,780 | 1,650 | 1,650 | -7.82% | 41,200 | 42億9825万 | -8.44% | 8.62 | 1.27 |
| 02/12 | 1,740 | 1,800 | 1,740 | 1,790 | +3.47% | 39,300 | 46億6295万 | 0% | 9.35 | 1.38 |
| 02/10 | 1,620 | 1,750 | 1,620 | 1,730 | +8.13% | 52,900 | 45億665万 | -2.32% | 9.04 | 1.34 |
| 02/07 | 1,610 | 1,620 | 1,600 | 1,600 | +1.91% | 16,700 | 41億6800万 | -8.78% | 8.36 | 1.24 |
| 02/06 | 1,560 | 1,600 | 1,540 | 1,570 | +2.61% | 26,600 | 40億8985万 | -9.87% | 8.2 | 1.21 |
| 02/05 | 1,640 | 1,650 | 1,510 | 1,530 | 0% | 37,700 | 39億8565万 | -11.61% | 8 | 1.18 |
| 02/04 | 1,560 | 1,630 | 1,520 | 1,530 | -12.07% | 57,600 | 39億8565万 | -11.05% | 8 | 1.18 |
| 02/03 | 1,830 | 1,830 | 1,730 | 1,740 | -4.92% | 35,900 | 45億3270万 | +1.81% | 9.09 | 1.34 |
| 01/31 | 1,870 | 1,870 | 1,810 | 1,830 | +1.1% | 26,700 | 47億6715万 | +8.28% | 9.56 | 1.41 |
| 01/30 | 1,840 | 1,860 | 1,800 | 1,810 | -3.21% | 41,900 | 47億1505万 | +8.58% | 9.46 | 1.4 |
| 01/29 | 1,850 | 1,950 | 1,840 | 1,870 | +3.31% | 84,800 | 48億7135万 | +13.61% | 9.77 | 1.44 |
| 01/28 | 1,870 | 1,920 | 1,810 | 1,810 | -2.69% | 45,500 | 47億1505万 | +11.66% | 9.46 | 1.4 |
| 01/27 | 1,870 | 1,880 | 1,850 | 1,860 | -3.13% | 72,000 | 48億4530万 | +16.32% | 9.72 | 1.44 |
| 01/24 | 1,950 | 2,000 | 1,900 | 1,920 | 0% | 77,300 | 50億160万 | +21.75% | 10.03 | 1.48 |
| 01/23 | 1,960 | 1,980 | 1,910 | 1,920 | -3.03% | 112,000 | 50億160万 | +23.71% | 10.03 | 1.48 |
| 01/22 | 2,010 | 2,090 | 1,920 | 1,980 | -1.98% | 257,600 | 51億5790万 | +29.58% | 10.35 | 1.53 |
| 01/21 | 2,050 | 2,110 | 2,000 | 2,020 | -2.42% | 201,800 | 52億6210万 | +34.49% | 10.56 | 1.56 |
| 01/20 | 2,040 | 2,090 | 2,010 | 2,070 | -0.48% | 116,700 | 53億9235万 | +40.34% | 10.82 | 1.6 |
| 01/17 | 2,080 | 2,230 | 2,060 | 2,080 | -1.89% | 288,800 | 54億1840万 | +43.94% | 10.87 | 1.61 |
| 01/16 | 2,180 | 2,580 | 2,090 | 2,120 | -5.78% | 1,668,500 | 55億2260万 | +49.72% | 11.08 | 1.64 |
| 01/15 | 1,840 | 2,330 | 1,710 | 2,250 | +22.28% | 2,587,500 | 58億6125万 | +62.45% | 11.76 | 1.74 |
| 01/14 | 1,600 | 1,850 | 1,550 | 1,840 | +23.49% | 633,700 | 47億9320万 | +36.4% | 9.62 | 1.42 |
| 01/10 | 1,550 | 1,810 | 1,460 | 1,490 | -1.97% | 1,054,400 | 38億8145万 | +12.03% | 7.79 | 1.15 |
| 01/09 | 1,550 | 1,630 | 1,480 | 1,520 | 0% | 442,300 | 39億5960万 | +14.63% | 7.94 | 1.17 |
| 01/08 | 1,330 | 1,600 | 1,330 | 1,520 | +13.43% | 198,000 | 39億5960万 | +15.15% | 7.94 | 1.17 |
| 01/07 | 1,330 | 1,340 | 1,310 | 1,340 | +0.75% | 13,000 | 34億9070万 | +1.9% | 7 | 1.03 |
| 01/06 | 1,310 | 1,330 | 1,290 | 1,330 | +1.53% | 15,400 | 34億6465万 | +1.29% | 6.95 | 1.03 |
| 2013 |
| 12/30 | 1,310 | 1,310 | 1,290 | 1,310 | +0.77% | 9,100 | 34億1255万 | -0.15% | 6.85 | 1.01 |
| 12/27 | 1,290 | 1,300 | 1,280 | 1,300 | +0.78% | 13,800 | 33億8650万 | -0.84% | 6.79 | 1 |
| 12/26 | 1,250 | 1,290 | 1,250 | 1,290 | +3.2% | 10,300 | 33億6045万 | -1.68% | 6.74 | 1 |
| 12/25 | 1,240 | 1,260 | 1,230 | 1,250 | 0% | 11,600 | 32億5625万 | -4.73% | 6.53 | 0.97 |
| 12/24 | 1,270 | 1,270 | 1,230 | 1,250 | -0.79% | 20,400 | 32億5625万 | -4.87% | 6.53 | 0.97 |
| 12/20 | 1,270 | 1,280 | 1,260 | 1,260 | -0.79% | 7,800 | 32億8230万 | -4.26% | 6.58 | 0.97 |
| 12/19 | 1,300 | 1,300 | 1,270 | 1,270 | 0% | 6,800 | 33億835万 | -3.71% | 6.64 | 0.98 |
| 12/18 | 1,260 | 1,270 | 1,250 | 1,270 | +0.79% | 10,700 | 33億835万 | -3.79% | 6.64 | 0.98 |
| 12/17 | 1,270 | 1,270 | 1,260 | 1,260 | 0% | 6,400 | 32億8230万 | -4.62% | 6.58 | 0.97 |
| 12/16 | 1,300 | 1,300 | 1,260 | 1,260 | -3.08% | 13,100 | 32億8230万 | -4.69% | 6.58 | 0.97 |
| 12/13 | 1,300 | 1,310 | 1,300 | 1,300 | 0% | 13,400 | 33億8650万 | -1.59% | 6.79 | 1 |
| 12/12 | 1,310 | 1,310 | 1,290 | 1,300 | -1.52% | 9,200 | 33億8650万 | -1.44% | 6.79 | 1 |
| 12/11 | 1,330 | 1,330 | 1,310 | 1,320 | -0.75% | 8,200 | 34億3860万 | +0.15% | 6.9 | 1.02 |
| 12/10 | 1,350 | 1,350 | 1,310 | 1,330 | -0.75% | 14,800 | 34億6465万 | +1.06% | 6.95 | 1.03 |
| 12/09 | 1,320 | 1,340 | 1,320 | 1,340 | +0.75% | 18,400 | 34億9070万 | +1.98% | 7 | 1.03 |
| 12/06 | 1,340 | 1,340 | 1,310 | 1,330 | -1.48% | 12,600 | 34億6465万 | +1.45% | 6.95 | 1.03 |
| 12/05 | 1,350 | 1,370 | 1,320 | 1,350 | 0% | 15,600 | 35億1675万 | +3.05% | 7.05 | 1.04 |
| 12/04 | 1,350 | 1,360 | 1,310 | 1,350 | +0.75% | 23,600 | 35億1675万 | +3.21% | 7.05 | 1.04 |
| 12/03 | 1,410 | 1,410 | 1,320 | 1,340 | -2.9% | 43,500 | 34億9070万 | +2.52% | 7 | 1.03 |
| 12/02 | 1,390 | 1,450 | 1,370 | 1,380 | 0% | 76,300 | 35億9490万 | +5.67% | 7.21 | 1.07 |
| 11/29 | 1,370 | 1,380 | 1,340 | 1,380 | +1.47% | 40,800 | 35億9490万 | +5.91% | 7.21 | 1.07 |
| 11/28 | 1,380 | 1,410 | 1,360 | 1,360 | -3.55% | 68,600 | 35億4280万 | +4.53% | 7.11 | 1.05 |
| 11/27 | 1,300 | 1,420 | 1,290 | 1,410 | +9.3% | 140,500 | 36億7305万 | +8.55% | 7.37 | 1.09 |
| 11/26 | 1,300 | 1,300 | 1,290 | 1,290 | -0.77% | 2,300 | 33億6045万 | -0.39% | 6.74 | 1 |
| 11/25 | 1,290 | 1,300 | 1,280 | 1,300 | +0.78% | 3,700 | 33億8650万 | +0.31% | 6.79 | 1 |
| 11/22 | 1,310 | 1,310 | 1,270 | 1,290 | -1.53% | 15,000 | 33億6045万 | -0.46% | 6.74 | 1 |
| 11/21 | 1,310 | 1,310 | 1,300 | 1,310 | 0% | 5,700 | 34億1255万 | +1% | 6.85 | 1.01 |
| 11/20 | 1,310 | 1,310 | 1,290 | 1,310 | +0.77% | 2,800 | 34億1255万 | +1.08% | 6.85 | 1.01 |
| 11/19 | 1,300 | 1,300 | 1,280 | 1,300 | 0% | 7,100 | 33億8650万 | +0.31% | 6.79 | 1 |
| 11/18 | 1,310 | 1,310 | 1,300 | 1,300 | -1.52% | 9,400 | 33億8650万 | +0.15% | 6.79 | 1 |
| 11/15 | 1,320 | 1,320 | 1,290 | 1,320 | +2.33% | 7,300 | 34億3860万 | +1.62% | 6.9 | 1.02 |
| 11/14 | 1,310 | 1,310 | 1,280 | 1,290 | -1.53% | 10,700 | 33億6045万 | -0.62% | 6.74 | 1 |
| 11/13 | 1,260 | 1,310 | 1,260 | 1,310 | +3.15% | 22,100 | 34億1255万 | +0.85% | 6.85 | 1.01 |
| 11/12 | 1,250 | 1,270 | 1,250 | 1,270 | +1.6% | 4,400 | 33億835万 | -2.16% | 6.64 | 0.98 |
| 11/11 | 1,260 | 1,260 | 1,240 | 1,250 | +0.81% | 4,600 | 32億5625万 | -3.99% | 6.53 | 0.97 |
| 11/08 | 1,260 | 1,270 | 1,220 | 1,240 | -2.36% | 12,200 | 32億3020万 | -5.34% | 6.48 | 0.96 |
| 11/07 | 1,280 | 1,280 | 1,250 | 1,270 | 0% | 5,900 | 33億835万 | -3.42% | 6.64 | 0.98 |
| 11/06 | 1,280 | 1,280 | 1,260 | 1,270 | -0.78% | 6,900 | 33億835万 | -3.79% | 6.64 | 0.98 |
| 11/05 | 1,280 | 1,280 | 1,260 | 1,280 | 0% | 4,500 | 33億3440万 | -3.18% | 6.69 | 0.99 |
| 11/01 | 1,300 | 1,300 | 1,270 | 1,280 | -1.54% | 5,700 | 33億3440万 | -3.32% | 6.69 | 0.99 |
| 10/31 | 1,320 | 1,320 | 1,280 | 1,300 | -0.76% | 8,000 | 33億8650万 | -1.96% | 6.79 | 1 |
| 10/30 | 1,330 | 1,340 | 1,300 | 1,310 | -0.76% | 10,300 | 34億1255万 | -1.28% | 6.85 | 1.01 |
| 10/29 | 1,340 | 1,340 | 1,320 | 1,320 | 0% | 4,700 | 34億3860万 | -0.6% | 6.9 | 1.02 |
| 10/28 | 1,330 | 1,330 | 1,310 | 1,320 | +1.54% | 5,700 | 34億3860万 | -0.6% | 6.9 | 1.02 |
| 10/25 | 1,310 | 1,320 | 1,300 | 1,300 | -1.52% | 8,000 | 33億8650万 | -2.11% | 6.79 | 1 |
| 10/24 | 1,290 | 1,320 | 1,290 | 1,320 | +0.76% | 12,400 | 34億3860万 | -0.6% | 6.9 | 1.02 |
| 10/23 | 1,320 | 1,340 | 1,310 | 1,310 | 0% | 15,900 | 34億1255万 | -1.28% | 6.85 | 1.01 |
| 10/22 | 1,310 | 1,320 | 1,310 | 1,310 | 0% | 9,800 | 34億1255万 | -1.13% | 6.85 | 1.01 |
| 10/21 | 1,330 | 1,330 | 1,310 | 1,310 | 0% | 5,000 | 34億1255万 | -0.91% | 6.85 | 1.01 |
| 10/18 | 1,310 | 1,330 | 1,300 | 1,310 | -0.76% | 12,200 | 34億1255万 | -0.68% | 6.85 | 1.01 |
| 10/17 | 1,300 | 1,340 | 1,290 | 1,320 | +3.13% | 23,800 | 34億3860万 | +0.38% | 6.9 | 1.02 |
| 10/16 | 1,330 | 1,330 | 1,280 | 1,280 | -3.03% | 9,500 | 33億3440万 | -2.36% | 6.69 | 0.99 |
| 10/15 | 1,360 | 1,360 | 1,310 | 1,320 | -2.22% | 6,700 | 34億3860万 | +0.99% | 6.9 | 1.02 |
| 10/11 | 1,330 | 1,360 | 1,330 | 1,350 | +2.27% | 11,400 | 35億1675万 | +3.69% | 7.05 | 1.04 |
