株価チャート
2013/10/23~2014/03/24
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 10→1 |
2014 |
03/24 | 1,740 | 1,870 | 1,740 | 1,830 | +4.57% | 25,100 | 213億4784万 | -8.86% | 40.17 | 0.43 |
03/20 | 1,840 | 1,840 | 1,750 | 1,750 | -4.89% | 30,800 | 204億1460万 | -13.28% | 38.41 | 0.41 |
03/19 | 1,880 | 1,910 | 1,830 | 1,840 | -3.16% | 15,000 | 214億6449万 | -9.49% | 40.39 | 0.43 |
03/18 | 1,880 | 1,900 | 1,880 | 1,900 | +1.6% | 8,000 | 221億6442万 | -7.23% | 41.7 | 0.44 |
03/17 | 1,930 | 1,940 | 1,860 | 1,870 | -3.61% | 14,900 | 218億1446万 | -9.09% | 41.05 | 0.44 |
03/14 | 1,930 | 1,960 | 1,930 | 1,940 | -0.51% | 44,200 | 226億3104万 | -6.01% | 42.58 | 0.45 |
03/13 | 1,930 | 1,960 | 1,920 | 1,950 | 0% | 24,300 | 227億4770万 | -5.61% | 42.8 | 0.46 |
03/12 | 1,940 | 1,960 | 1,930 | 1,950 | -0.51% | 25,300 | 227億4770万 | -5.71% | 42.8 | 0.46 |
03/11 | 1,960 | 1,970 | 1,940 | 1,960 | 0% | 17,800 | 228億6435万 | -5.22% | 43.02 | 0.46 |
03/10 | 1,930 | 1,970 | 1,930 | 1,960 | +1.55% | 35,000 | 228億6435万 | -5.41% | 43.02 | 0.46 |
03/07 | 1,990 | 2,010 | 1,910 | 1,930 | -2.53% | 31,800 | 225億1439万 | -7.17% | 42.36 | 0.45 |
03/06 | 1,980 | 2,000 | 1,980 | 1,980 | 0% | 15,100 | 230億9766万 | -5.22% | 43.46 | 0.46 |
03/05 | 2,060 | 2,060 | 1,970 | 1,980 | -1.98% | 22,800 | 230億9766万 | -5.71% | 43.46 | 0.46 |
03/04 | 2,010 | 2,030 | 2,000 | 2,020 | +1% | 8,400 | 235億6428万 | -4.27% | 44.34 | 0.47 |
03/03 | 2,020 | 2,020 | 1,950 | 2,000 | -3.85% | 35,300 | 233億3097万 | -5.62% | 43.9 | 0.47 |
02/28 | 2,150 | 2,150 | 2,050 | 2,080 | -3.26% | 16,600 | 242億6421万 | -2.44% | 45.65 | 0.49 |
02/27 | 2,160 | 2,170 | 2,140 | 2,150 | -0.46% | 12,900 | 250億8079万 | +0.23% | 47.19 | 0.5 |
02/26 | 2,170 | 2,180 | 2,150 | 2,160 | -0.46% | 15,800 | 251億9745万 | +0.09% | 47.41 | 0.5 |
02/25 | 2,150 | 2,190 | 2,140 | 2,170 | +0.93% | 16,600 | 253億1410万 | +0.05% | 47.63 | 0.51 |
02/24 | 2,130 | 2,190 | 2,120 | 2,150 | 0% | 15,600 | 250億8079万 | -1.51% | 47.19 | 0.5 |
02/21 | 2,150 | 2,160 | 2,130 | 2,150 | +1.9% | 11,800 | 250億8079万 | -1.56% | 47.19 | 0.5 |
02/20 | 2,150 | 2,180 | 2,090 | 2,110 | -0.94% | 16,400 | 246億1418万 | -3.39% | 46.31 | 0.49 |
02/19 | 2,100 | 2,150 | 2,100 | 2,130 | -0.47% | 11,000 | 248億4749万 | -2.65% | 46.75 | 0.5 |
02/18 | 2,130 | 2,160 | 2,080 | 2,140 | +1.42% | 15,800 | 249億6414万 | -2.28% | 46.97 | 0.5 |
02/17 | 2,090 | 2,130 | 2,040 | 2,110 | +1.44% | 16,400 | 246億1418万 | -3.83% | 46.31 | 0.49 |
02/14 | 2,090 | 2,100 | 2,010 | 2,080 | -1.42% | 27,100 | 242億6421万 | -5.24% | 45.65 | 0.49 |
02/13 | 2,190 | 2,190 | 2,100 | 2,110 | -4.95% | 26,700 | 246億1418万 | -4.05% | 46.31 | 0.49 |
02/12 | 2,140 | 2,230 | 2,090 | 2,220 | +4.23% | 45,400 | 258億9738万 | +0.95% | 48.73 | 0.52 |
02/10 | 2,040 | 2,150 | 2,040 | 2,130 | +4.93% | 40,600 | 248億4749万 | -2.74% | 46.75 | 0.5 |
02/07 | 1,980 | 2,050 | 1,960 | 2,030 | +1.5% | 47,100 | 236億8094万 | -7.09% | 44.56 | 0.47 |
02/06 | 1,960 | 2,150 | 1,950 | 2,000 | -0.5% | 95,100 | 233億3097万 | -8.38% | 43.9 | 0.47 |
02/05 | 1,960 | 2,010 | 1,930 | 2,010 | +4.15% | 44,200 | 234億4763万 | -7.97% | 44.12 | 0.47 |
02/04 | 1,930 | 1,990 | 1,900 | 1,930 | -6.31% | 66,500 | 225億1439万 | -11.51% | 42.36 | 0.45 |
02/03 | 2,100 | 2,120 | 2,030 | 2,060 | -3.74% | 44,500 | 240億3090万 | -5.55% | 45.22 | 0.48 |
01/31 | 2,190 | 2,220 | 2,100 | 2,140 | -2.28% | 25,200 | 249億6414万 | -1.65% | 46.97 | 0.5 |
01/30 | 2,210 | 2,210 | 2,140 | 2,190 | -3.1% | 45,900 | 255億4741万 | +0.92% | 48.07 | 0.51 |
01/29 | 2,240 | 2,280 | 2,240 | 2,260 | +2.26% | 26,900 | 263億6400万 | +4.53% | 49.61 | 0.53 |
01/28 | 2,260 | 2,320 | 2,200 | 2,210 | -1.78% | 48,000 | 257億8072万 | +2.74% | 48.51 | 0.52 |
01/27 | 2,270 | 2,310 | 2,240 | 2,250 | -3.02% | 75,600 | 262億4734万 | +5.09% | 49.39 | 0.53 |
01/24 | 2,360 | 2,400 | 2,310 | 2,320 | -4.13% | 146,700 | 270億6393万 | +8.87% | 50.92 | 0.54 |
01/23 | 2,450 | 2,490 | 2,370 | 2,420 | -1.63% | 244,200 | 282億3048万 | +14.2% | 53.12 | 0.57 |
01/22 | 2,530 | 2,590 | 2,370 | 2,460 | +0.41% | 844,900 | 286億9710万 | +17.09% | 54 | 0.57 |
01/21 | 2,590 | 2,740 | 2,370 | 2,450 | -2.39% | 1,471,900 | 285億8044万 | +17.62% | 53.78 | 0.57 |
01/20 | 2,170 | 2,600 | 2,150 | 2,510 | +15.67% | 973,600 | 292億8037万 | +21.55% | 55.09 | 0.59 |
01/17 | 2,140 | 2,180 | 2,140 | 2,170 | +0.46% | 26,100 | 253億1410万 | +6.06% | 47.63 | 0.51 |
01/16 | 2,220 | 2,260 | 2,140 | 2,160 | -2.7% | 52,300 | 251億9745万 | +5.99% | 47.41 | 0.5 |
01/15 | 2,180 | 2,230 | 2,180 | 2,220 | +1.83% | 48,300 | 258億9738万 | +9.25% | 48.73 | 0.52 |
01/14 | 2,170 | 2,210 | 2,140 | 2,180 | -1.8% | 36,700 | 254億3076万 | +7.81% | 47.85 | 0.51 |
01/10 | 2,220 | 2,230 | 2,180 | 2,220 | +3.74% | 96,800 | 258億9738万 | +10.17% | 48.73 | 0.52 |
01/09 | 2,170 | 2,180 | 2,120 | 2,140 | -2.28% | 23,700 | 249億6414万 | +6.89% | 46.97 | 0.5 |
01/08 | 2,160 | 2,230 | 2,150 | 2,190 | +4.29% | 77,600 | 255億4741万 | +10.05% | 48.07 | 0.51 |
01/07 | 2,010 | 2,170 | 1,980 | 2,100 | +5% | 119,400 | 244億9752万 | +6.28% | 46.09 | 0.49 |
01/06 | 1,980 | 2,040 | 1,980 | 2,000 | 0% | 15,200 | 233億3097万 | +1.88% | 43.9 | 0.47 |
2013 |
12/30 | 2,010 | 2,010 | 1,990 | 2,000 | +0.5% | 14,100 | 233億3097万 | +2.15% | 43.9 | 0.47 |
12/27 | 2,000 | 2,000 | 1,970 | 1,990 | -1% | 18,900 | 232億1432万 | +1.84% | 43.68 | 0.47 |
12/26 | 1,970 | 2,010 | 1,960 | 2,010 | +3.08% | 17,300 | 234億4763万 | +3.08% | 44.12 | 0.47 |
12/25 | 1,910 | 1,960 | 1,900 | 1,950 | +1.56% | 29,700 | 227億4770万 | +0.26% | 42.8 | 0.46 |
12/24 | 1,940 | 1,950 | 1,890 | 1,920 | -1.54% | 22,300 | 223億9773万 | -0.93% | 42.14 | 0.45 |
12/20 | 1,960 | 1,970 | 1,930 | 1,950 | -1.52% | 21,600 | 227億4770万 | +0.93% | 42.8 | 0.46 |
12/19 | 1,990 | 2,010 | 1,960 | 1,980 | -1% | 32,300 | 230億9766万 | +2.8% | 43.46 | 0.46 |
12/18 | 1,950 | 2,010 | 1,950 | 2,000 | +1.01% | 33,400 | 233億3097万 | +4.28% | 43.9 | 0.47 |
12/17 | 2,000 | 2,000 | 1,950 | 1,980 | +1.02% | 22,200 | 230億9766万 | +3.66% | 43.46 | 0.46 |
12/16 | 2,000 | 2,000 | 1,930 | 1,960 | -2% | 31,900 | 228億6435万 | +3.16% | 43.02 | 0.46 |
12/13 | 2,020 | 2,020 | 1,990 | 2,000 | -0.99% | 49,200 | 233億3097万 | +6.16% | 43.9 | 0.47 |
12/12 | 1,960 | 2,030 | 1,960 | 2,020 | +2.54% | 32,600 | 235億6428万 | +8.25% | 44.34 | 0.47 |
12/11 | 2,000 | 2,010 | 1,970 | 1,970 | -1.5% | 20,000 | 229億8101万 | +6.66% | 43.24 | 0.46 |
12/10 | 2,000 | 2,010 | 1,950 | 2,000 | -0.5% | 40,300 | 233億3097万 | +9.23% | 43.9 | 0.47 |
12/09 | 2,030 | 2,050 | 1,970 | 2,010 | -0.5% | 58,700 | 234億4763万 | +10.87% | 44.12 | 0.47 |
12/06 | 1,990 | 2,030 | 1,950 | 2,020 | +1.51% | 50,800 | 235億6428万 | +12.53% | 44.34 | 0.47 |
12/05 | 2,000 | 2,030 | 1,980 | 1,990 | 0% | 61,000 | 232億1432万 | +11.92% | 43.68 | 0.47 |
12/04 | 1,990 | 2,010 | 1,940 | 1,990 | 0% | 70,900 | 232億1432万 | +12.94% | 43.68 | 0.47 |
12/03 | 1,990 | 2,010 | 1,940 | 1,990 | -0.5% | 93,800 | 232億1432万 | +14.11% | 43.68 | 0.47 |
12/02 | 1,910 | 2,070 | 1,910 | 2,000 | +5.26% | 237,000 | 233億3097万 | +15.74% | 43.9 | 0.47 |
11/29 | 1,850 | 1,900 | 1,850 | 1,900 | +3.83% | 89,300 | 221億6442万 | +11.11% | 41.7 | 0.44 |
11/28 | 1,820 | 1,860 | 1,810 | 1,830 | 0% | 37,300 | 213億4784万 | +7.77% | 40.17 | 0.43 |
11/27 | 1,810 | 1,850 | 1,750 | 1,830 | +2.23% | 65,000 | 213億4784万 | +8.35% | 40.17 | 0.43 |
11/26 | 1,870 | 1,890 | 1,780 | 1,790 | -4.79% | 119,900 | 208億8122万 | +6.55% | 39.29 | 0.42 |
11/25 | 1,890 | 1,900 | 1,860 | 1,880 | -1.05% | 36,900 | 219億3111万 | +12.31% | 41.27 | 0.44 |
11/22 | 1,890 | 1,900 | 1,850 | 1,900 | +1.6% | 45,700 | 221億6442万 | +14.18% | 41.7 | 0.44 |
11/21 | 1,850 | 1,880 | 1,840 | 1,870 | -1.58% | 59,400 | 218億1446万 | +13.26% | 41.05 | 0.44 |
11/20 | 1,780 | 1,910 | 1,770 | 1,900 | +6.74% | 104,800 | 221億6442万 | +15.85% | 41.7 | 0.44 |
11/19 | 1,740 | 1,810 | 1,730 | 1,780 | +0.56% | 63,100 | 207億6456万 | +9.4% | 39.07 | 0.42 |
11/18 | 1,790 | 1,800 | 1,760 | 1,770 | -0.56% | 42,100 | 206億4791万 | +9.39% | 38.85 | 0.41 |
11/15 | 1,780 | 1,790 | 1,760 | 1,780 | -0.56% | 66,000 | 207億6456万 | +10.56% | 39.07 | 0.42 |
11/14 | 1,830 | 1,850 | 1,770 | 1,790 | 0% | 194,600 | 208億8122万 | +11.81% | 39.29 | 0.42 |
11/13 | 1,800 | 1,810 | 1,730 | 1,790 | +2.29% | 224,100 | 208億8122万 | +12.58% | 39.29 | 0.42 |
11/12 | 1,550 | 1,820 | 1,540 | 1,750 | +12.18% | 278,600 | 204億1460万 | +10.9% | 38.41 | 0.41 |
11/11 | 1,570 | 1,570 | 1,530 | 1,560 | +1.96% | 11,400 | 181億9816万 | -0.51% | 34.24 | 0.36 |
11/08 | 1,520 | 1,550 | 1,510 | 1,530 | -1.29% | 36,000 | 178億4819万 | -2.36% | 33.58 | 0.36 |
11/07 | 1,580 | 1,580 | 1,540 | 1,550 | -1.27% | 11,600 | 180億8150万 | -1.08% | 34.02 | 0.36 |
11/06 | 1,530 | 1,570 | 1,530 | 1,570 | +1.29% | 16,400 | 183億1481万 | +0.19% | 34.46 | 0.37 |
11/05 | 1,560 | 1,560 | 1,540 | 1,550 | -0.64% | 16,900 | 180億8150万 | -1.02% | 34.02 | 0.36 |
11/01 | 1,600 | 1,600 | 1,560 | 1,560 | -1.89% | 26,600 | 181億9816万 | -0.45% | 34.24 | 0.36 |
10/31 | 1,580 | 1,600 | 1,570 | 1,590 | 0% | 12,800 | 185億4812万 | +1.47% | 34.9 | 0.37 |
10/30 | 1,570 | 1,600 | 1,570 | 1,590 | +1.92% | 22,300 | 185億4812万 | +1.6% | 34.9 | 0.37 |
10/29 | 1,570 | 1,570 | 1,550 | 1,560 | -0.64% | 8,000 | 181億9816万 | -0.13% | 34.24 | 0.36 |
10/28 | 1,570 | 1,570 | 1,550 | 1,570 | 0% | 10,700 | 183億1481万 | +0.51% | 34.46 | 0.37 |
10/25 | 1,590 | 1,590 | 1,560 | 1,570 | -1.26% | 17,800 | 183億1481万 | +0.64% | 34.46 | 0.37 |
10/24 | 1,600 | 1,600 | 1,560 | 1,590 | -0.63% | 20,400 | 185億4812万 | +1.99% | 34.9 | 0.37 |
10/23 | 1,630 | 1,630 | 1,600 | 1,600 | -1.23% | 13,300 | 186億6478万 | +2.83% | 35.12 | 0.37 |