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 |
|---|
| 2021 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 680 | 680 | 640 | 650 | -4.41% | 284,200 | 71億7458万 | +3.5% | 11.82 | 1.03 |
| 03/28 | 690 | 690 | 660 | 680 | 0% | 309,400 | 75億572万 | +8.63% | 12.37 | 1.08 |
| 03/27 | 660 | 690 | 640 | 680 | 0% | 421,000 | 75億572万 | +9.15% | 12.37 | 1.08 |
| 03/26 | 710 | 710 | 660 | 680 | -1.45% | 682,100 | 75億572万 | +9.32% | 12.37 | 1.08 |
| 03/25 | 640 | 710 | 640 | 690 | +9.52% | 662,500 | 76億1609万 | +11.29% | 12.55 | 1.09 |
| 03/24 | 700 | 710 | 630 | 630 | +14.55% | 1,787,200 | 69億5383万 | +2.27% | 11.46 | 1 |
| 03/20 | 580 | 590 | 530 | 550 | -6.78% | 365,700 | 60億7080万 | -10.57% | 10 | 0.87 |
| 03/19 | 600 | 610 | 580 | 590 | 0% | 91,200 | 65億1231万 | -4.53% | 10.73 | 0.93 |
| 03/18 | 590 | 600 | 590 | 590 | +1.72% | 59,100 | 65億1231万 | -4.99% | 10.73 | 0.93 |
| 03/17 | 590 | 610 | 580 | 580 | 0% | 107,100 | 64億193万 | -7.05% | 10.55 | 0.92 |
| 03/14 | 580 | 600 | 570 | 580 | -4.92% | 174,100 | 64億193万 | -7.35% | 10.55 | 0.92 |
| 03/13 | 630 | 630 | 600 | 610 | -3.17% | 149,900 | 67億3307万 | -2.87% | 11.09 | 0.97 |
| 03/12 | 640 | 650 | 630 | 630 | -3.08% | 85,300 | 69億5383万 | +0.32% | 11.46 | 1 |
| 03/11 | 640 | 650 | 630 | 650 | 0% | 58,700 | 71億7458万 | +4% | 11.82 | 1.03 |
| 03/10 | 640 | 650 | 630 | 650 | +1.56% | 68,700 | 71億7458万 | +4.17% | 11.82 | 1.03 |
| 03/07 | 650 | 660 | 630 | 640 | -3.03% | 106,800 | 70億6420万 | +2.24% | 11.64 | 1.01 |
| 03/06 | 630 | 660 | 620 | 660 | +4.76% | 130,200 | 72億8496万 | +4.93% | 12 | 1.04 |
| 03/05 | 660 | 660 | 630 | 630 | -3.08% | 258,600 | 69億5383万 | -0.63% | 11.46 | 1 |
| 03/04 | 610 | 660 | 610 | 650 | +4.84% | 308,600 | 71億7458万 | +1.56% | 11.82 | 1.03 |
| 03/03 | 600 | 620 | 590 | 620 | +5.08% | 141,100 | 68億4345万 | -3.58% | 11.28 | 0.98 |
| 02/28 | 610 | 610 | 590 | 590 | -3.28% | 104,700 | 65億1231万 | -9.23% | 10.73 | 0.93 |
| 02/27 | 620 | 620 | 600 | 610 | -1.61% | 107,700 | 67億3307万 | -7.29% | 11.09 | 0.97 |
| 02/26 | 630 | 630 | 610 | 620 | -1.59% | 68,000 | 68億4345万 | -7.19% | 11.28 | 0.98 |
| 02/25 | 630 | 660 | 610 | 630 | +5% | 375,600 | 69億5383万 | -6.94% | 11.46 | 1 |
| 02/24 | 620 | 620 | 600 | 600 | -1.64% | 93,000 | 66億2269万 | -12.79% | 10.91 | 0.95 |
| 02/21 | 620 | 620 | 600 | 610 | 0% | 147,800 | 60億6316万 | -12.36% | 9.99 | 0.87 |
| 02/20 | 620 | 630 | 600 | 610 | -4.69% | 193,100 | 60億6316万 | -12.86% | 9.99 | 0.87 |
| 02/19 | 630 | 650 | 610 | 640 | 0% | 198,800 | 63億6135万 | -9.6% | 10.48 | 0.91 |
| 02/18 | 600 | 650 | 600 | 640 | +8.47% | 179,500 | 63億6135万 | -9.99% | 10.48 | 0.91 |
| 02/17 | 600 | 610 | 570 | 590 | -1.67% | 237,700 | 58億6437万 | -17.25% | 9.66 | 0.84 |
| 02/14 | 630 | 630 | 580 | 600 | -4.76% | 463,400 | 59億6376万 | -16.2% | 9.83 | 0.85 |
| 02/13 | 660 | 660 | 620 | 630 | -5.97% | 195,000 | 62億6195万 | -12.38% | 10.32 | 0.9 |
| 02/12 | 680 | 690 | 660 | 670 | +1.52% | 183,300 | 66億5953万 | -6.94% | 10.97 | 0.95 |
| 02/10 | 660 | 670 | 650 | 660 | +3.13% | 142,300 | 65億6014万 | -8.33% | 10.81 | 0.94 |
| 02/07 | 650 | 680 | 640 | 640 | +3.23% | 513,700 | 63億6135万 | -10.86% | 10.48 | 0.91 |
| 02/06 | 600 | 640 | 600 | 620 | +3.33% | 281,700 | 61億6255万 | -13.41% | 10.15 | 0.88 |
| 02/05 | 600 | 610 | 560 | 600 | +5.26% | 321,400 | 59億6376万 | -16.2% | 9.83 | 0.85 |
| 02/04 | 550 | 590 | 530 | 570 | -8.06% | 702,700 | 56億6557万 | -20.28% | 9.33 | 0.81 |
| 02/03 | 670 | 670 | 610 | 620 | -10.14% | 418,400 | 61億6255万 | -13.17% | 10.15 | 0.88 |
| 01/31 | 740 | 740 | 660 | 690 | -5.48% | 407,900 | 68億5833万 | -3.09% | 11.3 | 0.98 |
| 01/30 | 740 | 740 | 700 | 730 | -5.19% | 401,600 | 72億5591万 | +3.4% | 11.96 | 1.04 |
| 01/29 | 780 | 800 | 750 | 770 | -1.28% | 309,100 | 76億5350万 | +10% | 12.61 | 1.1 |
| 01/28 | 750 | 780 | 750 | 780 | +5.41% | 313,800 | 77億5289万 | +13.04% | 12.77 | 1.11 |
| 01/27 | 740 | 770 | 730 | 740 | -5.13% | 442,900 | 73億5531万 | +8.66% | 12.12 | 1.05 |
| 01/24 | 750 | 790 | 750 | 780 | -2.5% | 558,800 | 77億5289万 | +15.73% | 12.77 | 1.11 |
| 01/23 | 850 | 860 | 800 | 800 | -6.98% | 644,200 | 79億5168万 | +20.12% | 13.1 | 1.14 |
| 01/22 | 830 | 860 | 800 | 860 | +1.18% | 896,300 | 85億4806万 | +30.9% | 14.08 | 1.23 |
| 01/21 | 880 | 890 | 840 | 850 | -4.49% | 904,100 | 84億3194万 | +31.58% | 13.89 | 1.21 |
| 01/20 | 870 | 910 | 830 | 890 | +11.25% | 2,421,500 | 88億2874万 | +40.16% | 14.55 | 1.27 |
| 01/17 | 750 | 830 | 750 | 800 | +9.59% | 1,718,800 | 79億3595万 | +28.41% | 13.08 | 1.14 |
| 01/16 | 800 | 830 | 720 | 730 | -7.59% | 1,559,400 | 72億4155万 | +18.7% | 11.93 | 1.04 |
| 01/15 | 750 | 820 | 750 | 790 | +9.72% | 1,868,300 | 78億3675万 | +29.51% | 12.91 | 1.12 |
| 01/14 | 700 | 770 | 690 | 720 | +4.35% | 1,021,300 | 71億4235万 | +19.4% | 11.77 | 1.02 |
| 01/10 | 700 | 700 | 680 | 690 | +1.47% | 395,400 | 68億4475万 | +15.38% | 11.28 | 0.98 |
| 01/09 | 680 | 700 | 660 | 680 | +1.49% | 624,300 | 67億4555万 | +14.48% | 11.11 | 0.97 |
| 01/08 | 670 | 670 | 650 | 670 | +1.52% | 360,500 | 66億4635万 | +13.56% | 10.95 | 0.95 |
| 01/07 | 710 | 740 | 630 | 660 | 0% | 2,126,200 | 65億4715万 | +12.24% | 10.79 | 0.94 |
| 01/06 | 600 | 670 | 590 | 660 | +8.2% | 1,274,900 | 65億4715万 | +13.01% | 10.79 | 0.94 |
| 2013 |
| 12/30 | 610 | 620 | 600 | 610 | +1.67% | 165,800 | 60億6316万 | +4.81% | 9.99 | 0.87 |
| 12/27 | 600 | 630 | 590 | 600 | 0% | 231,600 | 59億6376万 | +2.92% | 9.83 | 0.85 |
| 12/26 | 590 | 610 | 580 | 600 | +1.69% | 154,300 | 59億6376万 | +2.74% | 9.83 | 0.85 |
| 12/25 | 560 | 600 | 560 | 590 | +7.27% | 169,700 | 58億6437万 | +1.03% | 9.66 | 0.84 |
| 12/24 | 560 | 580 | 550 | 550 | 0% | 123,800 | 54億6678万 | -6.14% | 9.01 | 0.78 |
| 12/20 | 560 | 570 | 550 | 550 | -1.79% | 51,100 | 54億6678万 | -6.78% | 9.01 | 0.78 |
| 12/19 | 590 | 590 | 560 | 560 | -1.75% | 87,100 | 55億6618万 | -5.72% | 9.17 | 0.8 |
| 12/18 | 530 | 580 | 530 | 570 | +7.55% | 182,300 | 56億6557万 | -4.52% | 9.33 | 0.81 |
| 12/17 | 540 | 550 | 530 | 530 | -1.85% | 75,800 | 52億6799万 | -11.96% | 8.68 | 0.76 |
| 12/16 | 570 | 570 | 540 | 540 | -5.26% | 151,900 | 53億6739万 | -11.18% | 8.84 | 0.77 |
| 12/13 | 580 | 580 | 550 | 570 | 0% | 157,900 | 56億6557万 | -7.01% | 9.33 | 0.81 |
| 12/12 | 570 | 590 | 570 | 570 | -1.72% | 90,600 | 56億6557万 | -7.47% | 9.33 | 0.81 |
| 12/11 | 580 | 580 | 550 | 580 | 0% | 166,100 | 57億6497万 | -6.3% | 9.5 | 0.83 |
| 12/10 | 580 | 590 | 580 | 580 | -1.69% | 117,400 | 57億6497万 | -6.9% | 9.5 | 0.83 |
| 12/09 | 590 | 600 | 580 | 590 | 0% | 101,000 | 58億6437万 | -5.75% | 9.66 | 0.84 |
| 12/06 | 590 | 600 | 580 | 590 | 0% | 60,500 | 58億6437万 | -6.05% | 9.66 | 0.84 |
| 12/05 | 600 | 610 | 580 | 590 | -1.67% | 225,600 | 58億6437万 | -6.35% | 9.66 | 0.84 |
| 12/04 | 610 | 610 | 590 | 600 | -3.23% | 112,700 | 59億6376万 | -5.21% | 9.83 | 0.85 |
| 12/03 | 600 | 620 | 590 | 620 | +5.08% | 169,500 | 61億6255万 | -2.52% | 10.15 | 0.88 |
| 12/02 | 600 | 610 | 590 | 590 | -1.67% | 108,800 | 58億6437万 | -7.52% | 9.66 | 0.84 |
| 11/29 | 600 | 610 | 590 | 600 | +1.69% | 111,600 | 59億6376万 | -6.69% | 9.83 | 0.85 |
| 11/28 | 600 | 600 | 580 | 590 | -1.67% | 91,200 | 58億6437万 | -8.95% | 9.66 | 0.84 |
| 11/27 | 580 | 610 | 580 | 600 | +3.45% | 136,700 | 59億6376万 | -7.98% | 9.83 | 0.85 |
| 11/26 | 600 | 610 | 580 | 580 | -4.92% | 210,900 | 57億6497万 | -11.59% | 9.5 | 0.83 |
| 11/25 | 620 | 630 | 610 | 610 | -1.61% | 105,000 | 60億6316万 | -7.44% | 9.99 | 0.87 |
| 11/22 | 630 | 640 | 620 | 620 | 0% | 110,500 | 61億6255万 | -5.92% | 10.15 | 0.88 |
| 11/21 | 620 | 640 | 620 | 620 | 0% | 91,700 | 61億6255万 | -5.78% | 10.15 | 0.88 |
| 11/20 | 630 | 630 | 620 | 620 | -1.59% | 81,400 | 61億6255万 | -5.49% | 10.15 | 0.88 |
| 11/19 | 650 | 650 | 620 | 630 | -1.56% | 149,600 | 62億6195万 | -3.96% | 10.32 | 0.9 |
| 11/18 | 660 | 660 | 640 | 640 | -3.03% | 101,400 | 63億6135万 | -1.84% | 10.48 | 0.91 |
| 11/15 | 650 | 670 | 640 | 660 | +3.13% | 317,200 | 65億6014万 | +2.01% | 10.81 | 0.94 |
| 11/14 | 640 | 660 | 610 | 640 | -8.57% | 529,600 | 63億6135万 | -0.31% | 10.48 | 0.91 |
| 11/13 | 680 | 700 | 670 | 700 | +2.94% | 223,900 | 69億5772万 | +9.72% | 11.46 | 1 |
| 11/12 | 640 | 680 | 630 | 680 | +4.62% | 200,600 | 67億5893万 | +7.77% | 11.14 | 0.97 |
| 11/11 | 650 | 660 | 640 | 650 | +1.56% | 126,800 | 64億6074万 | +3.67% | 10.65 | 0.93 |
| 11/08 | 650 | 660 | 640 | 640 | -3.03% | 72,500 | 63億6135万 | +2.56% | 10.48 | 0.91 |
| 11/07 | 680 | 680 | 660 | 660 | -2.94% | 80,400 | 65億6014万 | +6.45% | 10.81 | 0.94 |
| 11/06 | 660 | 690 | 660 | 680 | +4.62% | 164,700 | 67億5893万 | +10.39% | 11.14 | 0.97 |
| 11/05 | 640 | 650 | 620 | 650 | +3.17% | 79,300 | 64億6074万 | +6.56% | 10.65 | 0.93 |
| 11/01 | 650 | 660 | 610 | 630 | -3.08% | 255,900 | 62億6195万 | +3.96% | 10.32 | 0.9 |
| 10/31 | 660 | 670 | 640 | 650 | -2.99% | 184,900 | 64億6074万 | +7.79% | 10.65 | 0.93 |
| 10/30 | 680 | 690 | 660 | 670 | -1.47% | 217,300 | 66億5953万 | +12.04% | 10.97 | 0.95 |
