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 5→1 |
| 2014 |
| 03/31 | 890 | 890 | 875 | 880 | 0% | 6,600 | 74億8417万 | -0.45% | 14.56 | 0.49 |
| 03/28 | 875 | 880 | 875 | 880 | +0.57% | 4,400 | 74億8417万 | -0.56% | 14.56 | 0.49 |
| 03/27 | 880 | 880 | 865 | 875 | -1.69% | 8,400 | 74億4165万 | -1.02% | 14.48 | 0.49 |
| 03/26 | 900 | 900 | 880 | 890 | 0% | 12,400 | 75億6922万 | +0.56% | 14.73 | 0.5 |
| 03/25 | 890 | 890 | 870 | 890 | +1.14% | 12,000 | 75億6922万 | +0.68% | 14.73 | 0.5 |
| 03/24 | 865 | 895 | 865 | 880 | +2.33% | 6,800 | 74億8417万 | -0.34% | 14.56 | 0.49 |
| 03/20 | 890 | 890 | 860 | 860 | -2.27% | 8,800 | 73億1408万 | -2.6% | 14.23 | 0.48 |
| 03/19 | 885 | 890 | 875 | 880 | 0% | 3,400 | 74億8417万 | -0.34% | 14.56 | 0.49 |
| 03/18 | 880 | 885 | 880 | 880 | +1.73% | 5,200 | 74億8417万 | -0.34% | 14.56 | 0.49 |
| 03/17 | 870 | 890 | 865 | 865 | +1.17% | 16,400 | 73億5660万 | -2.15% | 14.31 | 0.48 |
| 03/14 | 875 | 885 | 855 | 855 | -3.93% | 23,200 | 72億7155万 | -3.28% | 14.15 | 0.48 |
| 03/13 | 900 | 905 | 890 | 890 | 0% | 2,600 | 75億6922万 | +0.68% | 14.73 | 0.5 |
| 03/12 | 900 | 900 | 890 | 890 | -1.11% | 8,400 | 75億6922万 | +0.91% | 14.73 | 0.5 |
| 03/11 | 895 | 900 | 890 | 900 | +0.56% | 12,600 | 76億5427万 | +2.27% | 14.89 | 0.5 |
| 03/10 | 895 | 895 | 895 | 895 | 0% | 400 | 76億1174万 | +1.7% | 14.81 | 0.5 |
| 03/07 | 905 | 905 | 890 | 895 | -0.56% | 4,200 | 76億1174万 | +1.59% | 14.81 | 0.5 |
| 03/06 | 895 | 905 | 895 | 900 | +1.12% | 2,600 | 76億5427万 | +2.04% | 14.89 | 0.5 |
| 03/05 | 885 | 890 | 885 | 890 | +0.56% | 2,200 | 75億6922万 | +0.68% | 14.73 | 0.5 |
| 03/04 | 865 | 885 | 865 | 885 | +1.72% | 3,600 | 75億2670万 | 0% | 14.64 | 0.5 |
| 03/03 | 875 | 875 | 865 | 870 | -0.57% | 3,000 | 73億9912万 | -1.81% | 14.4 | 0.49 |
| 02/28 | 880 | 885 | 875 | 875 | -1.13% | 3,400 | 74億4165万 | -1.69% | 14.48 | 0.49 |
| 02/27 | 915 | 915 | 885 | 885 | -1.67% | 4,600 | 75億2670万 | -0.9% | 14.64 | 0.5 |
| 02/26 | 900 | 900 | 895 | 900 | 0% | 5,000 | 76億5427万 | +0.33% | 14.89 | 0.5 |
| 02/25 | 905 | 910 | 900 | 900 | +1.69% | 4,200 | 76億5427万 | -0.11% | 14.89 | 0.5 |
| 02/24 | 900 | 900 | 880 | 885 | -1.67% | 5,400 | 75億2670万 | -2.1% | 14.64 | 0.5 |
| 02/21 | 880 | 900 | 880 | 900 | +3.45% | 8,400 | 76億5427万 | -0.88% | 14.89 | 0.5 |
| 02/20 | 880 | 890 | 860 | 870 | -2.25% | 13,800 | 73億9912万 | -4.5% | 14.4 | 0.49 |
| 02/19 | 875 | 890 | 875 | 890 | +1.71% | 5,000 | 75億6922万 | -2.73% | 14.73 | 0.5 |
| 02/18 | 865 | 880 | 860 | 875 | +1.16% | 9,600 | 74億4165万 | -4.68% | 14.48 | 0.49 |
| 02/17 | 855 | 865 | 850 | 865 | 0% | 7,200 | 73億5660万 | -6.18% | 14.31 | 0.48 |
| 02/14 | 870 | 895 | 865 | 865 | -0.57% | 2,000 | 73億5660万 | -6.59% | 14.31 | 0.48 |
| 02/13 | 885 | 885 | 870 | 870 | -2.25% | 3,600 | 73億9912万 | -6.35% | 14.4 | 0.49 |
| 02/12 | 885 | 890 | 885 | 890 | +0.56% | 2,000 | 75億6922万 | -4.4% | 14.73 | 0.5 |
| 02/10 | 885 | 890 | 880 | 885 | +1.14% | 13,200 | 75億2670万 | -5.14% | 14.64 | 0.5 |
| 02/07 | 885 | 885 | 870 | 875 | +1.74% | 7,000 | 74億4165万 | -6.32% | 14.48 | 0.49 |
| 02/06 | 845 | 865 | 845 | 860 | +2.99% | 9,400 | 73億1408万 | -8.02% | 14.23 | 0.48 |
| 02/05 | 855 | 865 | 835 | 835 | -1.18% | 16,800 | 71億146万 | -10.89% | 13.82 | 0.47 |
| 02/04 | 850 | 865 | 835 | 845 | -6.11% | 24,600 | 71億8651万 | -9.91% | 13.98 | 0.47 |
| 02/03 | 915 | 915 | 900 | 900 | -2.17% | 7,400 | 76億5427万 | -4.26% | 14.89 | 0.5 |
| 01/31 | 930 | 940 | 915 | 920 | 0% | 6,400 | 78億2436万 | -2.02% | 15.22 | 0.52 |
| 01/30 | 925 | 925 | 910 | 920 | -1.6% | 7,400 | 78億2436万 | -1.92% | 15.22 | 0.52 |
| 01/29 | 920 | 935 | 915 | 935 | +2.19% | 8,000 | 79億5193万 | -0.21% | 15.47 | 0.52 |
| 01/28 | 935 | 945 | 910 | 915 | -1.08% | 18,200 | 77億8184万 | -2.03% | 15.14 | 0.51 |
| 01/27 | 925 | 935 | 920 | 925 | -3.14% | 10,600 | 78億6689万 | -0.86% | 15.31 | 0.52 |
| 01/24 | 960 | 965 | 950 | 955 | -1.55% | 16,000 | 81億2203万 | +2.58% | 15.8 | 0.53 |
| 01/23 | 975 | 980 | 970 | 970 | -1.02% | 8,800 | 82億4960万 | +4.41% | 16.05 | 0.54 |
| 01/22 | 985 | 990 | 975 | 980 | -0.51% | 12,400 | 83億3465万 | +5.72% | 16.22 | 0.55 |
| 01/21 | 980 | 985 | 975 | 985 | 0% | 11,000 | 83億7717万 | +6.6% | 16.3 | 0.55 |
| 01/20 | 990 | 990 | 975 | 985 | +0.51% | 32,400 | 83億7717万 | +6.95% | 16.3 | 0.55 |
| 01/17 | 980 | 985 | 975 | 980 | +0.51% | 10,400 | 83億3465万 | +6.75% | 16.22 | 0.55 |
| 01/16 | 980 | 990 | 975 | 975 | -0.51% | 6,600 | 82億9212万 | +6.56% | 16.13 | 0.55 |
| 01/15 | 960 | 1,000 | 960 | 980 | +3.16% | 51,400 | 83億3465万 | +7.46% | 16.22 | 0.55 |
| 01/14 | 955 | 970 | 935 | 950 | -2.56% | 26,000 | 80億7950万 | +4.51% | 15.72 | 0.53 |
| 01/10 | 985 | 1,035 | 975 | 975 | +1.04% | 124,200 | 82億9212万 | +7.5% | 16.13 | 0.55 |
| 01/09 | 950 | 985 | 950 | 965 | +1.58% | 24,800 | 82億708万 | +6.63% | 15.97 | 0.54 |
| 01/08 | 935 | 965 | 935 | 950 | +2.15% | 22,000 | 80億7950万 | +5.32% | 15.72 | 0.53 |
| 01/07 | 930 | 940 | 930 | 930 | 0% | 7,200 | 79億941万 | +3.22% | 15.39 | 0.52 |
| 01/06 | 925 | 935 | 920 | 930 | +1.09% | 17,200 | 79億941万 | +3.33% | 15.39 | 0.52 |
| 2013 |
| 12/30 | 910 | 925 | 910 | 920 | +2.22% | 12,600 | 78億2436万 | +2.22% | 15.22 | 0.52 |
| 12/27 | 900 | 905 | 890 | 900 | +1.12% | 13,800 | 76億5427万 | 0% | 14.89 | 0.5 |
| 12/26 | 880 | 900 | 880 | 890 | +1.14% | 16,800 | 75億6922万 | -1.22% | 14.73 | 0.5 |
| 12/25 | 875 | 885 | 875 | 880 | 0% | 14,200 | 74億8417万 | -2.55% | 14.56 | 0.49 |
| 12/24 | 880 | 885 | 875 | 880 | 0% | 15,800 | 74億8417万 | -2.87% | 14.56 | 0.49 |
| 12/20 | 880 | 885 | 875 | 880 | -1.12% | 11,000 | 74億8417万 | -2.87% | 14.56 | 0.49 |
| 12/19 | 895 | 895 | 875 | 890 | 0% | 17,600 | 75億6922万 | -1.77% | 14.73 | 0.5 |
| 12/18 | 870 | 890 | 870 | 890 | +1.14% | 9,000 | 75億6922万 | -1.55% | 14.73 | 0.5 |
| 12/17 | 890 | 890 | 875 | 880 | 0% | 3,200 | 74億8417万 | -2.55% | 14.56 | 0.49 |
| 12/16 | 885 | 885 | 870 | 880 | 0% | 10,400 | 74億8417万 | -2.44% | 14.56 | 0.49 |
| 12/13 | 885 | 895 | 880 | 880 | -2.22% | 37,800 | 74億8417万 | -2.33% | 14.56 | 0.49 |
| 12/12 | 905 | 905 | 895 | 900 | -1.1% | 9,000 | 76億5427万 | 0% | 14.89 | 0.5 |
| 12/11 | 910 | 915 | 905 | 910 | -0.55% | 5,600 | 77億3931万 | +1.34% | 15.06 | 0.51 |
| 12/10 | 930 | 930 | 910 | 915 | +0.55% | 11,400 | 77億8184万 | +2.12% | 15.14 | 0.51 |
| 12/09 | 905 | 920 | 905 | 910 | +0.55% | 18,600 | 77億3931万 | +1.79% | 15.06 | 0.51 |
| 12/06 | 900 | 905 | 895 | 905 | +0.56% | 3,800 | 76億9679万 | +1.57% | 14.98 | 0.51 |
| 12/05 | 900 | 910 | 890 | 900 | 0% | 6,800 | 76億5427万 | +1.24% | 14.89 | 0.5 |
| 12/04 | 910 | 910 | 895 | 900 | -1.64% | 10,800 | 76億5427万 | +1.35% | 14.89 | 0.5 |
| 12/03 | 910 | 920 | 905 | 915 | +0.55% | 11,400 | 77億8184万 | +3.27% | 15.14 | 0.51 |
| 12/02 | 910 | 920 | 905 | 910 | +0.55% | 10,800 | 77億3931万 | +2.94% | 15.06 | 0.51 |
| 11/29 | 900 | 910 | 895 | 905 | +0.56% | 4,800 | 76億9679万 | +2.61% | 14.98 | 0.51 |
| 11/28 | 915 | 925 | 895 | 900 | -2.17% | 27,400 | 76億5427万 | +2.16% | 14.89 | 0.5 |
| 11/27 | 925 | 925 | 910 | 920 | 0% | 7,000 | 78億2436万 | +4.66% | 15.22 | 0.52 |
| 11/26 | 920 | 920 | 905 | 920 | 0% | 14,800 | 78億2436万 | +4.78% | 15.22 | 0.52 |
| 11/25 | 915 | 920 | 910 | 920 | 0% | 9,600 | 78億2436万 | +4.9% | 15.22 | 0.52 |
| 11/22 | 925 | 925 | 915 | 920 | -1.08% | 12,400 | 78億2436万 | +5.14% | 15.22 | 0.52 |
| 11/21 | 930 | 935 | 920 | 930 | 0% | 17,200 | 79億941万 | +6.53% | 15.39 | 0.52 |
| 11/20 | 970 | 975 | 925 | 930 | -4.12% | 45,200 | 79億941万 | +6.9% | 15.39 | 0.52 |
| 11/19 | 885 | 1,100 | 885 | 970 | +12.14% | 226,200 | 82億4960万 | +11.88% | 16.05 | 0.54 |
| 11/18 | 870 | 875 | 865 | 865 | -1.14% | 6,200 | 73億5660万 | +0.35% | 14.31 | 0.48 |
| 11/15 | 875 | 875 | 855 | 875 | +1.74% | 15,800 | 74億4165万 | +1.63% | 14.48 | 0.49 |
| 11/14 | 855 | 865 | 855 | 860 | -0.58% | 9,600 | 73億1408万 | 0% | 14.23 | 0.48 |
| 11/13 | 855 | 910 | 850 | 865 | +1.17% | 8,800 | 73億5660万 | +0.7% | 14.31 | 0.48 |
| 11/12 | 840 | 855 | 840 | 855 | +0.59% | 5,800 | 72億7155万 | -0.23% | 14.15 | 0.48 |
| 11/11 | 845 | 860 | 845 | 850 | +1.19% | 4,200 | 72億2903万 | -0.82% | 14.07 | 0.48 |
| 11/08 | 860 | 860 | 830 | 840 | -2.33% | 7,000 | 71億4398万 | -1.87% | 13.9 | 0.47 |
| 11/07 | 850 | 865 | 850 | 860 | 0% | 1,800 | 73億1408万 | +0.47% | 14.23 | 0.48 |
| 11/06 | 855 | 860 | 830 | 860 | +0.58% | 5,200 | 73億1408万 | +0.47% | 14.23 | 0.48 |
| 11/05 | 845 | 855 | 845 | 855 | +1.79% | 5,400 | 72億7155万 | -0.12% | 14.15 | 0.48 |
| 11/01 | 860 | 860 | 835 | 840 | -2.89% | 11,000 | 71億4398万 | -1.98% | 13.9 | 0.47 |
| 10/31 | 860 | 875 | 860 | 865 | +0.58% | 2,400 | 73億5660万 | +0.93% | 14.31 | 0.48 |
| 10/30 | 860 | 870 | 860 | 860 | +0.58% | 5,400 | 73億1408万 | +0.47% | 14.23 | 0.48 |
