株価チャート
2013/05/24~2014/03/27
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 |
03/27 | 1,660 | 1,660 | 1,660 | 1,660 | +1.22% | 200 | 24億3703万 | +2.34% | - | 0.28 |
03/24 | 1,600 | 1,640 | 1,600 | 1,640 | 0% | 400 | 24億767万 | +1.05% | - | 0.28 |
03/19 | 1,640 | 1,640 | 1,640 | 1,640 | +2.5% | 200 | 24億767万 | +0.92% | - | 0.28 |
03/18 | 1,600 | 1,600 | 1,600 | 1,600 | -0.93% | 800 | 23億4894万 | -1.72% | - | 0.27 |
03/14 | 1,615 | 1,615 | 1,615 | 1,615 | -3.58% | 200 | 23億7097万 | -0.92% | - | 0.27 |
03/03 | 1,675 | 1,675 | 1,675 | 1,675 | +0.3% | 200 | 24億5905万 | +2.76% | - | 0.28 |
02/24 | 1,670 | 1,670 | 1,670 | 1,670 | +2.45% | 400 | 24億5171万 | +2.08% | - | 0.28 |
02/21 | 1,630 | 1,630 | 1,630 | 1,630 | +2.52% | 200 | 23億9299万 | -0.55% | - | 0.28 |
02/10 | 1,590 | 1,590 | 1,590 | 1,590 | -0.63% | 200 | 23億3426万 | -2.93% | - | 0.27 |
02/07 | 1,600 | 1,600 | 1,600 | 1,600 | -0.31% | 200 | 23億4894万 | -2.26% | - | 0.27 |
02/05 | 1,610 | 1,610 | 1,605 | 1,605 | -0.31% | 400 | 23億5628万 | -1.89% | - | 0.27 |
02/04 | 1,675 | 1,675 | 1,610 | 1,610 | -3.59% | 400 | 23億6362万 | -1.59% | - | 0.27 |
01/27 | 1,670 | 1,675 | 1,665 | 1,670 | -0.3% | 1,200 | 24億5171万 | +2.14% | - | 0.28 |
01/23 | 1,635 | 1,675 | 1,635 | 1,675 | +0.6% | 600 | 24億5905万 | +2.63% | - | 0.28 |
01/22 | 1,665 | 1,665 | 1,665 | 1,665 | 0% | 200 | 24億4437万 | +2.21% | - | 0.28 |
01/21 | 1,665 | 1,665 | 1,665 | 1,665 | +4.06% | 200 | 24億4437万 | +2.4% | - | 0.28 |
01/14 | 1,675 | 1,675 | 1,600 | 1,600 | +0.63% | 1,200 | 23億4894万 | -1.42% | - | 0.27 |
01/08 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 600 | 23億3426万 | -1.97% | - | 0.27 |
01/07 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 1,400 | 23億3426万 | -1.91% | - | 0.27 |
01/06 | 1,600 | 1,600 | 1,590 | 1,590 | -0.63% | 600 | 23億3426万 | -1.97% | - | 0.27 |
2013 |
12/27 | 1,600 | 1,600 | 1,600 | 1,600 | +4.58% | 400 | 23億4894万 | -1.36% | - | 0.27 |
12/25 | 1,550 | 1,550 | 1,530 | 1,530 | -1.61% | 1,000 | 22億4618万 | -5.67% | - | 0.26 |
12/24 | 1,600 | 1,600 | 1,555 | 1,555 | -3.72% | 1,400 | 22億8288万 | -4.25% | - | 0.26 |
12/19 | 1,650 | 1,650 | 1,615 | 1,615 | -3.58% | 800 | 23億7097万 | -0.74% | - | 0.27 |
12/16 | 1,680 | 1,685 | 1,675 | 1,675 | -0.3% | 1,600 | 24億5905万 | +2.89% | - | 0.28 |
12/12 | 1,700 | 1,700 | 1,680 | 1,680 | -1.18% | 1,000 | 24億6639万 | +3.32% | - | 0.28 |
12/11 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 400 | 24億9575万 | +4.74% | - | 0.29 |
12/10 | 1,650 | 1,700 | 1,650 | 1,700 | +3.34% | 2,000 | 24億9575万 | +5.07% | - | 0.29 |
12/09 | 1,645 | 1,645 | 1,645 | 1,645 | +0.92% | 600 | 24億1501万 | +1.86% | - | 0.28 |
12/06 | 1,810 | 1,810 | 1,630 | 1,630 | -10.44% | 2,200 | 23億9299万 | +1.05% | - | 0.28 |
12/05 | 1,745 | 1,820 | 1,740 | 1,820 | +4.3% | 1,200 | 26億7192万 | +12.76% | - | 0.31 |
12/04 | 1,625 | 1,745 | 1,625 | 1,745 | +9.06% | 1,000 | 25億6182万 | +8.59% | - | 0.29 |
12/03 | 1,620 | 1,620 | 1,600 | 1,600 | +1.59% | 800 | 23億4894万 | -0.19% | - | 0.27 |
12/02 | 1,575 | 1,575 | 1,575 | 1,575 | 0% | 800 | 23億1224万 | -1.62% | - | 0.27 |
11/29 | 1,600 | 1,600 | 1,575 | 1,575 | -1.56% | 1,400 | 23億1224万 | -1.75% | - | 0.27 |
11/28 | 1,565 | 1,600 | 1,565 | 1,600 | +0.63% | 1,200 | 23億4894万 | -0.25% | - | 0.27 |
11/27 | 1,600 | 1,600 | 1,590 | 1,590 | 0% | 600 | 23億3426万 | -0.87% | - | 0.27 |
11/26 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 600 | 23億3426万 | -0.87% | - | 0.27 |
11/25 | 1,600 | 1,600 | 1,590 | 1,590 | -0.63% | 600 | 23億3426万 | -0.93% | - | 0.27 |
11/21 | 1,600 | 1,600 | 1,600 | 1,600 | +1.27% | 1,200 | 23億4894万 | -0.31% | - | 0.27 |
11/19 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 800 | 23億1958万 | -1.43% | - | 0.27 |
11/18 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 200 | 23億1958万 | -1.37% | - | 0.27 |
11/15 | 1,575 | 1,580 | 1,575 | 1,580 | -1.25% | 400 | 23億1958万 | -1.31% | - | 0.27 |
11/14 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | 23億4894万 | 0% | - | 0.27 |
11/11 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | 23億4894万 | +0.25% | - | 0.27 |
11/08 | 1,570 | 1,600 | 1,570 | 1,600 | +0.95% | 400 | 23億4894万 | +0.5% | - | 0.27 |
11/07 | 1,625 | 1,625 | 1,585 | 1,585 | -2.46% | 600 | 23億2692万 | -0.19% | - | 0.27 |
11/06 | 1,625 | 1,625 | 1,625 | 1,625 | -1.22% | 600 | 23億8565万 | +2.52% | - | 0.27 |
11/05 | 1,625 | 1,645 | 1,625 | 1,645 | +1.23% | 1,000 | 24億1501万 | +4.11% | - | 0.28 |
10/30 | 1,625 | 1,625 | 1,625 | 1,625 | +2.52% | 200 | 23億8565万 | +3.11% | - | 0.27 |
10/28 | 1,585 | 1,585 | 1,585 | 1,585 | 0% | 200 | 23億2692万 | +0.83% | - | 0.27 |
10/25 | 1,585 | 1,585 | 1,585 | 1,585 | -2.46% | 200 | 23億2692万 | +1.08% | - | 0.27 |
10/24 | 1,625 | 1,625 | 1,625 | 1,625 | +1.25% | 200 | 23億8565万 | +3.83% | - | 0.27 |
10/23 | 1,645 | 1,645 | 1,605 | 1,605 | -2.43% | 400 | 23億5628万 | +2.88% | - | 0.27 |
10/22 | 1,580 | 1,645 | 1,580 | 1,645 | +0.3% | 800 | 24億1501万 | +5.79% | - | 0.28 |
10/18 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 400 | 24億767万 | +5.87% | - | 0.28 |
10/16 | 1,640 | 1,640 | 1,640 | 1,640 | +4.46% | 200 | 24億767万 | +6.22% | - | 0.28 |
10/08 | 1,570 | 1,570 | 1,570 | 1,570 | -2.48% | 200 | 23億490万 | +2.08% | - | 0.27 |
10/07 | 1,600 | 1,610 | 1,600 | 1,610 | 0% | 1,000 | 23億6362万 | +4.68% | - | 0.27 |
10/04 | 1,610 | 1,610 | 1,610 | 1,610 | +0.63% | 200 | 23億6362万 | +4.75% | - | 0.27 |
10/02 | 1,560 | 1,600 | 1,560 | 1,600 | +0.31% | 600 | 23億4894万 | +4.23% | - | 0.27 |
10/01 | 1,595 | 1,595 | 1,595 | 1,595 | 0% | 2,000 | 23億4160万 | +4.11% | - | 0.27 |
09/30 | 1,575 | 1,595 | 1,575 | 1,595 | +0.31% | 1,600 | 23億4160万 | +4.25% | - | 0.27 |
09/27 | 1,560 | 1,590 | 1,560 | 1,590 | +1.92% | 1,800 | 23億3426万 | +4.26% | - | 0.27 |
09/26 | 1,550 | 1,560 | 1,550 | 1,560 | 0% | 400 | 22億9022万 | +2.43% | - | 0.26 |
09/25 | 1,555 | 1,560 | 1,555 | 1,560 | +0.65% | 1,600 | 22億9022万 | +2.5% | - | 0.26 |
09/24 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 400 | 22億7554万 | +1.97% | - | 0.26 |
09/20 | 1,550 | 1,550 | 1,550 | 1,550 | +2.31% | 200 | 22億7554万 | +2.24% | - | 0.26 |
09/19 | 1,500 | 1,515 | 1,500 | 1,515 | +1% | 1,200 | 22億2416万 | +0.13% | - | 0.26 |
09/17 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 800 | 22億213万 | -0.79% | - | 0.25 |
09/12 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 600 | 22億213万 | -0.73% | - | 0.25 |
09/11 | 1,500 | 1,500 | 1,495 | 1,500 | 0% | 600 | 22億213万 | -0.73% | - | 0.25 |
09/09 | 1,490 | 1,500 | 1,490 | 1,500 | -2.28% | 600 | 22億213万 | -0.79% | - | 0.25 |
09/03 | 1,535 | 1,535 | 1,535 | 1,535 | 0% | 200 | 22億5352万 | +1.52% | - | 0.26 |
08/29 | 1,535 | 1,535 | 1,535 | 1,535 | +2.68% | 200 | 22億5352万 | +1.52% | - | 0.26 |
08/28 | 1,495 | 1,495 | 1,495 | 1,495 | -0.33% | 200 | 21億9479万 | -1.06% | - | 0.25 |
08/27 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 400 | 22億213万 | -0.79% | - | 0.25 |
08/26 | 1,495 | 1,500 | 1,495 | 1,500 | +0.67% | 400 | 22億213万 | -0.92% | - | 0.25 |
08/23 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 200 | 21億8745万 | -1.65% | - | 0.25 |
08/21 | 1,490 | 1,490 | 1,490 | 1,490 | -0.67% | 400 | 21億8745万 | -1.72% | - | 0.25 |
08/13 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | 22億213万 | -1.19% | - | 0.25 |
08/12 | 1,500 | 1,500 | 1,500 | 1,500 | -5.06% | 200 | 22億213万 | -1.45% | - | 0.25 |
08/02 | 1,580 | 1,580 | 1,580 | 1,580 | -0.32% | 200 | 23億1958万 | +3.54% | - | 0.27 |
07/31 | 1,585 | 1,585 | 1,585 | 1,585 | +1.6% | 200 | 23億2692万 | +3.93% | - | 0.27 |
07/30 | 1,560 | 1,560 | 1,560 | 1,560 | +2.63% | 200 | 22億9022万 | +2.43% | - | 0.26 |
07/10 | 1,520 | 1,520 | 1,520 | 1,520 | -0.65% | 200 | 22億3150万 | -0.07% | - | 0.26 |
07/08 | 1,530 | 1,530 | 1,530 | 1,530 | +2.68% | 1,600 | 22億4618万 | +0.59% | - | 0.26 |
07/03 | 1,540 | 1,540 | 1,490 | 1,490 | -3.25% | 600 | 21億8745万 | -2.04% | - | 0.25 |
07/01 | 1,540 | 1,540 | 1,540 | 1,540 | +0.33% | 200 | 22億6086万 | +1.12% | - | 0.26 |
06/28 | 1,535 | 1,535 | 1,535 | 1,535 | +2.68% | 200 | 22億5352万 | +0.85% | - | 0.28 |
06/27 | 1,490 | 1,495 | 1,490 | 1,495 | +2.75% | 400 | 21億9479万 | -1.71% | - | 0.27 |
06/26 | 1,465 | 1,470 | 1,455 | 1,455 | -0.68% | 2,000 | 21億3607万 | -4.4% | - | 0.26 |
06/24 | 1,545 | 1,545 | 1,465 | 1,465 | -2.66% | 1,200 | 21億5075万 | -3.87% | - | 0.26 |
06/20 | 1,465 | 1,505 | 1,465 | 1,505 | +3.08% | 400 | 22億947万 | -1.38% | - | 0.27 |
06/07 | 1,460 | 1,460 | 1,460 | 1,460 | -2.67% | 200 | 21億4341万 | -4.33% | - | 0.26 |
06/06 | 1,500 | 1,500 | 1,500 | 1,500 | -1.64% | 400 | 22億213万 | -1.83% | - | 0.27 |
06/05 | 1,525 | 1,525 | 1,525 | 1,525 | +0.66% | 1,200 | 22億3884万 | -0.2% | - | 0.27 |
05/30 | 1,515 | 1,515 | 1,515 | 1,515 | -1.3% | 200 | 22億2416万 | -0.79% | - | 0.27 |
05/27 | 1,535 | 1,535 | 1,535 | 1,535 | +1.66% | 200 | 22億5352万 | +0.59% | - | 0.28 |
05/24 | 1,515 | 1,515 | 1,510 | 1,510 | -0.66% | 1,000 | 22億1682万 | -0.98% | - | 0.27 |