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 | 1,455 | 1,465 | 1,445 | 1,465 | 0% | 21,400 | 283億3539万 | -4.37% | 12.41 | 0.56 |
| 03/28 | 1,485 | 1,485 | 1,450 | 1,465 | -1.35% | 16,000 | 283億3539万 | -4.68% | 12.41 | 0.56 |
| 03/27 | 1,485 | 1,485 | 1,450 | 1,485 | -1% | 11,000 | 287億2222万 | -3.57% | 12.58 | 0.57 |
| 03/26 | 1,485 | 1,505 | 1,485 | 1,500 | +1.01% | 12,800 | 290億1235万 | -2.91% | 12.7 | 0.57 |
| 03/25 | 1,490 | 1,490 | 1,465 | 1,485 | +2.41% | 18,600 | 287億2222万 | -4.07% | 12.58 | 0.57 |
| 03/24 | 1,410 | 1,505 | 1,410 | 1,450 | +5.45% | 24,000 | 280億4527万 | -6.57% | 12.28 | 0.55 |
| 03/20 | 1,480 | 1,480 | 1,375 | 1,375 | -7.41% | 41,000 | 265億9465万 | -11.63% | 11.65 | 0.52 |
| 03/19 | 1,500 | 1,510 | 1,485 | 1,485 | +0.34% | 11,800 | 287億2222万 | -5.11% | 12.58 | 0.57 |
| 03/18 | 1,515 | 1,515 | 1,480 | 1,480 | +0.34% | 10,400 | 286億2552万 | -5.79% | 12.53 | 0.56 |
| 03/17 | 1,510 | 1,510 | 1,460 | 1,475 | -2.32% | 12,800 | 285億2881万 | -6.41% | 12.49 | 0.56 |
| 03/14 | 1,525 | 1,530 | 1,505 | 1,510 | -3.51% | 44,000 | 292億576万 | -4.43% | 12.79 | 0.58 |
| 03/13 | 1,555 | 1,575 | 1,550 | 1,565 | +1.29% | 9,400 | 302億6955万 | -0.95% | 13.25 | 0.6 |
| 03/12 | 1,590 | 1,590 | 1,545 | 1,545 | -2.83% | 10,600 | 298億8272万 | -2.09% | 13.09 | 0.59 |
| 03/11 | 1,580 | 1,590 | 1,560 | 1,590 | +1.27% | 7,200 | 307億5309万 | +0.89% | 13.47 | 0.61 |
| 03/10 | 1,585 | 1,585 | 1,560 | 1,570 | -1.26% | 11,400 | 303億6626万 | -0.32% | 13.3 | 0.6 |
| 03/07 | 1,580 | 1,590 | 1,565 | 1,590 | +0.63% | 10,200 | 307億5309万 | +0.7% | 13.47 | 0.61 |
| 03/06 | 1,560 | 1,580 | 1,560 | 1,580 | +1.28% | 9,200 | 305億5967万 | -0.19% | 13.38 | 0.6 |
| 03/05 | 1,585 | 1,585 | 1,560 | 1,560 | -0.64% | 13,800 | 301億7284万 | -1.83% | 13.21 | 0.59 |
| 03/04 | 1,565 | 1,570 | 1,550 | 1,570 | +0.64% | 17,600 | 303億6626万 | -1.57% | 13.3 | 0.6 |
| 03/03 | 1,545 | 1,560 | 1,525 | 1,560 | -0.32% | 8,400 | 301億7284万 | -2.5% | 13.21 | 0.59 |
| 02/28 | 1,610 | 1,610 | 1,550 | 1,565 | -2.49% | 15,200 | 302億6955万 | -2.61% | 13.25 | 0.6 |
| 02/27 | 1,620 | 1,620 | 1,585 | 1,605 | 0% | 12,200 | 310億4321万 | -0.68% | 13.59 | 0.61 |
| 02/26 | 1,625 | 1,625 | 1,595 | 1,605 | -1.23% | 4,200 | 310億4321万 | -1.17% | 13.59 | 0.61 |
| 02/25 | 1,625 | 1,625 | 1,610 | 1,625 | +2.2% | 5,800 | 314億3004万 | -0.55% | 13.76 | 0.62 |
| 02/24 | 1,575 | 1,645 | 1,575 | 1,590 | 0% | 15,200 | 307億5309万 | -3.17% | 13.47 | 0.61 |
| 02/21 | 1,580 | 1,590 | 1,565 | 1,590 | +2.25% | 13,400 | 307億5309万 | -3.69% | 13.47 | 0.61 |
| 02/20 | 1,585 | 1,595 | 1,545 | 1,555 | -2.51% | 14,000 | 300億7613万 | -6.33% | 13.17 | 0.59 |
| 02/19 | 1,580 | 1,600 | 1,575 | 1,595 | +0.63% | 10,200 | 308億4980万 | -4.43% | 13.51 | 0.61 |
| 02/18 | 1,585 | 1,590 | 1,560 | 1,585 | +0.96% | 25,800 | 306億5638万 | -5.49% | 13.42 | 0.6 |
| 02/17 | 1,575 | 1,575 | 1,540 | 1,570 | +1.29% | 20,800 | 303億6626万 | -6.88% | 13.3 | 0.6 |
| 02/14 | 1,605 | 1,610 | 1,545 | 1,550 | -3.13% | 23,800 | 299億7943万 | -8.55% | 13.13 | 0.59 |
| 02/13 | 1,645 | 1,645 | 1,600 | 1,600 | -2.14% | 14,600 | 309億4650万 | -6.21% | 13.55 | 0.61 |
| 02/12 | 1,630 | 1,640 | 1,625 | 1,635 | +1.24% | 15,800 | 316億2346万 | -4.61% | 13.85 | 0.62 |
| 02/10 | 1,610 | 1,645 | 1,605 | 1,615 | +2.22% | 17,600 | 312億3663万 | -6.1% | 13.68 | 0.62 |
| 02/07 | 1,565 | 1,580 | 1,555 | 1,580 | +4.29% | 16,600 | 305億5967万 | -8.56% | 13.38 | 0.6 |
| 02/06 | 1,545 | 1,550 | 1,515 | 1,515 | +0.66% | 26,000 | 293億247万 | -12.68% | 12.83 | 0.58 |
| 02/05 | 1,510 | 1,525 | 1,500 | 1,505 | +1.35% | 37,600 | 291億906万 | -13.65% | 12.75 | 0.57 |
| 02/04 | 1,505 | 1,520 | 1,475 | 1,485 | -5.11% | 61,000 | 287億2222万 | -15.09% | 12.58 | 0.57 |
| 02/03 | 1,630 | 1,640 | 1,565 | 1,565 | -6.29% | 39,600 | 302億6955万 | -10.88% | 13.25 | 0.6 |
| 01/31 | 1,695 | 1,715 | 1,615 | 1,670 | -1.18% | 29,800 | 323億41万 | -5.11% | 14.14 | 0.64 |
| 01/30 | 1,705 | 1,705 | 1,675 | 1,690 | -3.15% | 23,200 | 326億8725万 | -3.92% | 14.31 | 0.64 |
| 01/29 | 1,705 | 1,755 | 1,705 | 1,745 | +2.95% | 10,400 | 337億5103万 | -0.8% | 14.78 | 0.66 |
| 01/28 | 1,725 | 1,830 | 1,695 | 1,695 | 0% | 23,400 | 327億8395万 | -3.42% | 14.36 | 0.65 |
| 01/27 | 1,665 | 1,730 | 1,660 | 1,695 | -2.87% | 30,400 | 327億8395万 | -3.31% | 14.36 | 0.65 |
| 01/24 | 1,775 | 1,780 | 1,740 | 1,745 | -2.51% | 21,200 | 337億5103万 | -0.4% | 14.78 | 0.66 |
| 01/23 | 1,820 | 1,835 | 1,785 | 1,790 | -1.38% | 25,800 | 346億2140万 | +2.4% | 15.16 | 0.68 |
| 01/22 | 1,835 | 1,835 | 1,795 | 1,815 | -1.09% | 10,600 | 351億494万 | +4.13% | 15.37 | 0.69 |
| 01/21 | 1,825 | 1,840 | 1,825 | 1,835 | 0% | 7,800 | 354億9177万 | +5.7% | 15.54 | 0.7 |
| 01/20 | 1,825 | 1,840 | 1,810 | 1,835 | +1.1% | 15,000 | 354億9177万 | +6.13% | 15.54 | 0.7 |
| 01/17 | 1,780 | 1,825 | 1,780 | 1,815 | +0.28% | 22,400 | 351億494万 | +5.46% | 15.37 | 0.69 |
| 01/16 | 1,790 | 1,825 | 1,775 | 1,810 | +0.84% | 18,400 | 350億823万 | +5.66% | 15.33 | 0.69 |
| 01/15 | 1,775 | 1,795 | 1,775 | 1,795 | +1.13% | 17,800 | 347億1811万 | +5.22% | 15.2 | 0.68 |
| 01/14 | 1,780 | 1,810 | 1,770 | 1,775 | -2.2% | 22,200 | 343億3128万 | +4.41% | 15.03 | 0.68 |
| 01/10 | 1,815 | 1,815 | 1,790 | 1,815 | +0.28% | 16,800 | 351億494万 | +7.14% | 15.37 | 0.69 |
| 01/09 | 1,810 | 1,810 | 1,795 | 1,810 | -0.28% | 16,000 | 350億823万 | +7.35% | 15.33 | 0.69 |
| 01/08 | 1,800 | 1,815 | 1,780 | 1,815 | +1.4% | 13,400 | 351億494万 | +8.1% | 15.37 | 0.69 |
| 01/07 | 1,790 | 1,800 | 1,780 | 1,790 | -0.83% | 11,600 | 346億2140万 | +7.19% | 15.16 | 0.68 |
| 01/06 | 1,830 | 1,840 | 1,780 | 1,805 | -0.28% | 43,400 | 349億1153万 | +8.54% | 15.29 | 0.69 |
| 2013 |
| 12/30 | 1,770 | 1,825 | 1,770 | 1,810 | +2.84% | 46,000 | 350億823万 | +9.3% | 15.33 | 0.69 |
| 12/27 | 1,730 | 1,770 | 1,720 | 1,760 | +3.23% | 51,600 | 340億4116万 | +6.86% | 14.91 | 0.67 |
| 12/26 | 1,675 | 1,720 | 1,670 | 1,705 | +2.71% | 43,400 | 329億7737万 | +3.9% | 14.44 | 0.65 |
| 12/25 | 1,640 | 1,665 | 1,640 | 1,660 | +0.61% | 24,800 | 321億700万 | +1.41% | 14.06 | 0.63 |
| 12/24 | 1,670 | 1,680 | 1,645 | 1,650 | -0.6% | 43,200 | 319億1358万 | +0.92% | 13.98 | 0.63 |
| 12/20 | 1,660 | 1,665 | 1,650 | 1,660 | -0.3% | 22,000 | 321億700万 | +1.65% | 14.06 | 0.63 |
| 12/19 | 1,670 | 1,685 | 1,650 | 1,665 | -0.6% | 43,000 | 322億371万 | +2.08% | 14.1 | 0.63 |
| 12/18 | 1,645 | 1,680 | 1,645 | 1,675 | +1.21% | 25,600 | 323億9712万 | +2.82% | 14.19 | 0.64 |
| 12/17 | 1,675 | 1,675 | 1,645 | 1,655 | +0.3% | 15,000 | 320億1029万 | +1.72% | 14.02 | 0.63 |
| 12/16 | 1,675 | 1,675 | 1,640 | 1,650 | -0.6% | 18,600 | 319億1358万 | +1.48% | 13.98 | 0.63 |
| 12/13 | 1,660 | 1,680 | 1,655 | 1,660 | +0.61% | 56,200 | 321億700万 | +2.22% | 14.06 | 0.63 |
| 12/12 | 1,655 | 1,660 | 1,640 | 1,650 | -0.6% | 7,600 | 319億1358万 | +1.79% | 13.98 | 0.63 |
| 12/11 | 1,645 | 1,675 | 1,640 | 1,660 | +0.91% | 32,400 | 321億700万 | +2.53% | 14.06 | 0.63 |
| 12/10 | 1,650 | 1,660 | 1,640 | 1,645 | -0.3% | 22,600 | 318億1688万 | +1.73% | 13.93 | 0.63 |
| 12/09 | 1,665 | 1,665 | 1,650 | 1,650 | +0.92% | 10,600 | 319億1358万 | +2.17% | 13.98 | 0.63 |
| 12/06 | 1,635 | 1,660 | 1,630 | 1,635 | +0.31% | 32,000 | 316億2346万 | +1.36% | 13.85 | 0.62 |
| 12/05 | 1,610 | 1,665 | 1,600 | 1,630 | +0.31% | 40,600 | 315億2675万 | +1.24% | 13.81 | 0.62 |
| 12/04 | 1,640 | 1,645 | 1,625 | 1,625 | -0.91% | 28,200 | 314億3004万 | +0.99% | 13.76 | 0.62 |
| 12/03 | 1,625 | 1,650 | 1,625 | 1,640 | +1.23% | 38,200 | 317億2017万 | +2.05% | 13.89 | 0.62 |
| 12/02 | 1,630 | 1,635 | 1,615 | 1,620 | -0.31% | 14,600 | 313億3334万 | +0.93% | 13.72 | 0.62 |
| 11/29 | 1,630 | 1,630 | 1,590 | 1,625 | 0% | 22,400 | 314億3004万 | +1.63% | 13.76 | 0.62 |
| 11/28 | 1,605 | 1,635 | 1,605 | 1,625 | +1.25% | 19,200 | 314億3004万 | +1.94% | 13.76 | 0.62 |
| 11/27 | 1,600 | 1,605 | 1,590 | 1,605 | -0.93% | 17,200 | 310億4321万 | +1.01% | 13.59 | 0.61 |
| 11/26 | 1,610 | 1,620 | 1,605 | 1,620 | 0% | 19,600 | 313億3334万 | +2.14% | 13.72 | 0.62 |
| 11/25 | 1,590 | 1,625 | 1,590 | 1,620 | +1.57% | 11,600 | 313億3334万 | +2.47% | 13.72 | 0.62 |
| 11/22 | 1,610 | 1,615 | 1,595 | 1,595 | -0.31% | 22,600 | 308億4980万 | +1.21% | 13.51 | 0.61 |
| 11/21 | 1,605 | 1,615 | 1,580 | 1,600 | -0.62% | 63,800 | 309億4650万 | +1.72% | 13.55 | 0.61 |
| 11/20 | 1,600 | 1,615 | 1,595 | 1,610 | +0.94% | 21,400 | 311億3992万 | +2.55% | 13.64 | 0.61 |
| 11/19 | 1,615 | 1,625 | 1,590 | 1,595 | -1.24% | 36,600 | 308億4980万 | +1.85% | 13.51 | 0.61 |
| 11/18 | 1,620 | 1,630 | 1,605 | 1,615 | 0% | 44,800 | 312億3663万 | +3.26% | 13.68 | 0.62 |
| 11/15 | 1,615 | 1,620 | 1,605 | 1,615 | 0% | 19,800 | 312億3663万 | +3.66% | 13.68 | 0.62 |
| 11/14 | 1,610 | 1,625 | 1,600 | 1,615 | +0.31% | 25,800 | 312億3663万 | +4.06% | 13.68 | 0.62 |
| 11/13 | 1,625 | 1,625 | 1,610 | 1,610 | -0.92% | 20,400 | 311億3992万 | +4.14% | 13.64 | 0.61 |
| 11/12 | 1,600 | 1,625 | 1,600 | 1,625 | +1.56% | 22,800 | 314億3004万 | +5.52% | 13.76 | 0.62 |
| 11/11 | 1,615 | 1,620 | 1,595 | 1,600 | 0% | 18,000 | 309億4650万 | +4.3% | 13.55 | 0.61 |
| 11/08 | 1,580 | 1,610 | 1,580 | 1,600 | +0.31% | 18,600 | 309億4650万 | +4.64% | 13.55 | 0.61 |
| 11/07 | 1,610 | 1,610 | 1,585 | 1,595 | -0.31% | 20,200 | 308億4980万 | +4.66% | 13.51 | 0.61 |
| 11/06 | 1,595 | 1,605 | 1,590 | 1,600 | +0.31% | 15,800 | 309億4650万 | +5.19% | 13.55 | 0.61 |
| 11/05 | 1,635 | 1,635 | 1,585 | 1,595 | -1.24% | 40,600 | 308億4980万 | +5.07% | 13.51 | 0.61 |
| 11/01 | 1,600 | 1,615 | 1,545 | 1,615 | +3.19% | 58,000 | 312億3663万 | +6.53% | 13.68 | 0.62 |
| 10/31 | 1,605 | 1,610 | 1,565 | 1,565 | -2.19% | 29,600 | 302億6955万 | +3.51% | 13.26 | 0.6 |
| 10/30 | 1,565 | 1,610 | 1,560 | 1,600 | +1.91% | 51,400 | 309億4650万 | +5.89% | 13.55 | 0.61 |
