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 10→1 |
| 2014 |
| 03/31 | 1,430 | 1,450 | 1,390 | 1,420 | +1.43% | 86,900 | 112億8076万 | -5.4% | 26.75 | 1.47 |
| 03/28 | 1,320 | 1,400 | 1,320 | 1,400 | +4.48% | 94,200 | 111億2188万 | -7.04% | 26.37 | 1.45 |
| 03/27 | 1,290 | 1,350 | 1,290 | 1,340 | 0% | 112,800 | 106億4523万 | -11.32% | 25.24 | 1.38 |
| 03/26 | 1,380 | 1,400 | 1,330 | 1,340 | -2.19% | 106,100 | 106億4523万 | -11.78% | 25.24 | 1.38 |
| 03/25 | 1,410 | 1,420 | 1,360 | 1,370 | -4.86% | 162,700 | 108億8355万 | -10.34% | 25.8 | 1.41 |
| 03/24 | 1,430 | 1,460 | 1,400 | 1,440 | +0.7% | 89,000 | 114億3965万 | -6.13% | 27.12 | 1.49 |
| 03/20 | 1,500 | 1,500 | 1,420 | 1,430 | -4.03% | 91,200 | 113億6021万 | -6.9% | 26.93 | 1.48 |
| 03/19 | 1,520 | 1,520 | 1,490 | 1,490 | -1.32% | 73,800 | 118億3686万 | -3.37% | 28.06 | 1.54 |
| 03/18 | 1,530 | 1,540 | 1,500 | 1,510 | 0% | 68,400 | 119億9574万 | -2.39% | 28.44 | 1.56 |
| 03/17 | 1,520 | 1,570 | 1,490 | 1,510 | -1.95% | 117,900 | 119億9574万 | -2.58% | 28.44 | 1.56 |
| 03/14 | 1,560 | 1,590 | 1,540 | 1,540 | -4.35% | 180,400 | 122億3407万 | -0.84% | 29.01 | 1.59 |
| 03/13 | 1,710 | 1,720 | 1,600 | 1,610 | -6.4% | 304,000 | 127億9016万 | +3.67% | 30.32 | 1.66 |
| 03/12 | 1,740 | 1,790 | 1,680 | 1,720 | -1.15% | 788,000 | 136億6403万 | +11.33% | 32.4 | 1.78 |
| 03/11 | 1,570 | 1,780 | 1,570 | 1,740 | +12.26% | 1,618,100 | 138億2291万 | +13.43% | 32.77 | 1.8 |
| 03/10 | 1,520 | 1,550 | 1,520 | 1,550 | +1.31% | 60,700 | 123億1351万 | +1.51% | 29.19 | 1.6 |
| 03/07 | 1,520 | 1,540 | 1,510 | 1,530 | 0% | 36,500 | 121億5463万 | -0.07% | 28.82 | 1.58 |
| 03/06 | 1,510 | 1,540 | 1,500 | 1,530 | +1.32% | 44,100 | 121億5463万 | -0.52% | 28.82 | 1.58 |
| 03/05 | 1,500 | 1,530 | 1,490 | 1,510 | +2.03% | 50,900 | 119億9574万 | -2.45% | 28.44 | 1.56 |
| 03/04 | 1,440 | 1,490 | 1,440 | 1,480 | +0.68% | 23,200 | 117億5742万 | -4.95% | 27.88 | 1.53 |
| 03/03 | 1,470 | 1,490 | 1,440 | 1,470 | -0.68% | 63,300 | 116億7797万 | -6.25% | 27.69 | 1.52 |
| 02/28 | 1,490 | 1,490 | 1,470 | 1,480 | -1.33% | 51,300 | 117億5742万 | -6.51% | 27.88 | 1.53 |
| 02/27 | 1,540 | 1,550 | 1,490 | 1,500 | -2.6% | 76,600 | 119億1630万 | -6.25% | 28.25 | 1.55 |
| 02/26 | 1,530 | 1,550 | 1,530 | 1,540 | 0% | 48,100 | 122億3407万 | -4.88% | 29.01 | 1.59 |
| 02/25 | 1,540 | 1,550 | 1,530 | 1,540 | +0.65% | 74,500 | 122億3407万 | -5.87% | 29.01 | 1.59 |
| 02/24 | 1,550 | 1,570 | 1,510 | 1,530 | -1.92% | 121,000 | 121億5463万 | -7.61% | 28.82 | 1.58 |
| 02/21 | 1,530 | 1,560 | 1,530 | 1,560 | +2.63% | 46,200 | 123億9295万 | -6.7% | 29.38 | 1.61 |
| 02/20 | 1,550 | 1,570 | 1,520 | 1,520 | -1.3% | 43,100 | 120億7518万 | -9.85% | 28.63 | 1.57 |
| 02/19 | 1,560 | 1,580 | 1,540 | 1,540 | -1.28% | 40,300 | 122億3407万 | -9.62% | 29.01 | 1.59 |
| 02/18 | 1,560 | 1,560 | 1,500 | 1,560 | +1.96% | 56,800 | 123億9295万 | -9.3% | 29.38 | 1.61 |
| 02/17 | 1,490 | 1,530 | 1,460 | 1,530 | +2.68% | 37,100 | 121億5463万 | -11.61% | 28.82 | 1.58 |
| 02/14 | 1,570 | 1,580 | 1,480 | 1,490 | -4.49% | 112,100 | 118億3686万 | -14.56% | 28.06 | 1.54 |
| 02/13 | 1,620 | 1,620 | 1,560 | 1,560 | -3.7% | 63,200 | 123億9295万 | -11.26% | 29.38 | 1.61 |
| 02/12 | 1,600 | 1,620 | 1,580 | 1,620 | +2.53% | 61,100 | 128億6961万 | -8.47% | 30.51 | 1.67 |
| 02/10 | 1,610 | 1,630 | 1,570 | 1,580 | -0.63% | 88,100 | 125億5184万 | -11.24% | 29.76 | 1.63 |
| 02/07 | 1,570 | 1,600 | 1,570 | 1,590 | +3.25% | 56,700 | 126億3128万 | -11.27% | 29.95 | 1.64 |
| 02/06 | 1,430 | 1,550 | 1,430 | 1,540 | +8.45% | 107,000 | 122億3407万 | -14.44% | 29.01 | 1.59 |
| 02/05 | 1,490 | 1,510 | 1,420 | 1,420 | -1.39% | 150,600 | 112億8076万 | -21.55% | 26.75 | 1.47 |
| 02/04 | 1,470 | 1,500 | 1,440 | 1,440 | -7.69% | 224,700 | 114億3965万 | -20.88% | 27.12 | 1.49 |
| 02/03 | 1,620 | 1,640 | 1,560 | 1,560 | -5.45% | 114,300 | 123億9295万 | -14.47% | 29.38 | 1.61 |
| 01/31 | 1,720 | 1,740 | 1,640 | 1,650 | -3.51% | 98,900 | 131億793万 | -9.74% | 31.08 | 1.7 |
| 01/30 | 1,750 | 1,750 | 1,710 | 1,710 | -3.93% | 66,400 | 135億8458万 | -6.56% | 32.21 | 1.77 |
| 01/29 | 1,770 | 1,790 | 1,770 | 1,780 | +2.3% | 35,300 | 141億4068万 | -2.73% | 33.53 | 1.84 |
| 01/28 | 1,750 | 1,790 | 1,740 | 1,740 | -0.57% | 66,500 | 138億2291万 | -4.87% | 32.77 | 1.8 |
| 01/27 | 1,750 | 1,790 | 1,730 | 1,750 | -5.41% | 133,700 | 139億235万 | -4.32% | 32.96 | 1.81 |
| 01/24 | 1,880 | 1,910 | 1,850 | 1,850 | -3.14% | 84,400 | 146億9677万 | +0.98% | 34.84 | 1.91 |
| 01/23 | 1,960 | 1,960 | 1,900 | 1,910 | -2.55% | 88,000 | 151億7342万 | +4.31% | 35.97 | 1.97 |
| 01/22 | 1,970 | 2,000 | 1,940 | 1,960 | 0% | 83,200 | 155億7063万 | +7.16% | 36.92 | 2.02 |
| 01/21 | 2,020 | 2,020 | 1,960 | 1,960 | -3.92% | 147,600 | 155億7063万 | +7.46% | 36.92 | 2.02 |
| 01/20 | 1,960 | 2,060 | 1,950 | 2,040 | +5.15% | 528,500 | 162億617万 | +12.21% | 38.42 | 2.11 |
| 01/17 | 1,900 | 1,950 | 1,900 | 1,940 | +1.04% | 86,300 | 154億1175万 | +7.24% | 36.54 | 2 |
| 01/16 | 1,950 | 1,960 | 1,910 | 1,920 | -1.54% | 91,500 | 152億5287万 | +6.31% | 36.16 | 1.98 |
| 01/15 | 1,960 | 1,990 | 1,910 | 1,950 | 0% | 287,600 | 154億9119万 | +8.09% | 36.73 | 2.01 |
| 01/14 | 1,820 | 1,950 | 1,790 | 1,950 | +5.98% | 410,300 | 154億9119万 | +8.15% | 36.73 | 2.01 |
| 01/10 | 1,830 | 1,840 | 1,820 | 1,840 | 0% | 47,500 | 146億1733万 | +2.11% | 34.66 | 1.9 |
| 01/09 | 1,860 | 1,860 | 1,830 | 1,840 | -1.08% | 93,900 | 146億1733万 | +1.88% | 34.66 | 1.9 |
| 01/08 | 1,850 | 1,870 | 1,840 | 1,860 | +1.09% | 73,200 | 147億7621万 | +2.71% | 35.03 | 1.92 |
| 01/07 | 1,860 | 1,890 | 1,830 | 1,840 | -2.13% | 83,900 | 146億1733万 | +1.32% | 34.66 | 1.9 |
| 01/06 | 1,870 | 1,900 | 1,840 | 1,880 | 0% | 107,800 | 149億3510万 | +3.18% | 35.41 | 1.94 |
| 2013 |
| 12/30 | 1,850 | 1,920 | 1,840 | 1,880 | +5.03% | 286,900 | 149億3510万 | +2.84% | 35.41 | 1.94 |
| 12/27 | 1,790 | 1,790 | 1,730 | 1,790 | 0% | 127,300 | 142億2012万 | -2.45% | 33.72 | 1.85 |
| 12/26 | 1,700 | 1,790 | 1,680 | 1,790 | +7.19% | 227,800 | 142億2012万 | -2.98% | 33.72 | 1.85 |
| 12/25 | 1,540 | 1,730 | 1,540 | 1,670 | +7.74% | 561,400 | 132億6682万 | -9.97% | 31.46 | 1.72 |
| 12/24 | 1,630 | 1,630 | 1,550 | 1,550 | -5.49% | 145,200 | 123億1351万 | -17.11% | 29.19 | 1.6 |
| 12/20 | 1,680 | 1,680 | 1,620 | 1,640 | -3.53% | 116,100 | 130億2849万 | -13.18% | 30.89 | 1.69 |
| 12/19 | 1,730 | 1,750 | 1,680 | 1,700 | -1.73% | 114,600 | 135億514万 | -10.76% | 32.02 | 1.76 |
| 12/18 | 1,730 | 1,750 | 1,720 | 1,730 | -0.57% | 53,800 | 137億4347万 | -9.85% | 32.59 | 1.79 |
| 12/17 | 1,730 | 1,770 | 1,720 | 1,740 | 0% | 57,300 | 138億2291万 | -9.84% | 32.77 | 1.8 |
| 12/16 | 1,820 | 1,820 | 1,730 | 1,740 | -4.4% | 83,600 | 138億2291万 | -10.49% | 32.77 | 1.8 |
| 12/13 | 1,830 | 1,840 | 1,810 | 1,820 | -0.55% | 76,400 | 144億5845万 | -6.95% | 34.28 | 1.88 |
| 12/12 | 1,840 | 1,850 | 1,820 | 1,830 | -1.61% | 48,000 | 145億3789万 | -6.92% | 34.47 | 1.89 |
| 12/11 | 1,810 | 1,880 | 1,810 | 1,860 | +1.64% | 180,600 | 147億7621万 | -5.87% | 35.03 | 1.92 |
| 12/10 | 1,800 | 1,830 | 1,800 | 1,830 | +0.55% | 76,600 | 145億3789万 | -7.85% | 34.47 | 1.89 |
| 12/09 | 1,830 | 1,830 | 1,810 | 1,820 | +0.55% | 52,800 | 144億5845万 | -8.73% | 34.28 | 1.88 |
| 12/06 | 1,840 | 1,850 | 1,790 | 1,810 | -2.69% | 109,200 | 143億7900万 | -9.68% | 34.09 | 1.87 |
| 12/05 | 1,880 | 1,900 | 1,860 | 1,860 | -1.59% | 58,300 | 147億7621万 | -7.83% | 35.03 | 1.92 |
| 12/04 | 1,890 | 1,910 | 1,890 | 1,890 | -1.56% | 63,900 | 150億1454万 | -6.99% | 35.6 | 1.95 |
| 12/03 | 1,910 | 1,950 | 1,900 | 1,920 | +0.52% | 107,500 | 152億5287万 | -6.25% | 36.16 | 1.98 |
| 12/02 | 1,910 | 1,930 | 1,890 | 1,910 | -1.55% | 129,300 | 151億7342万 | -7.24% | 35.98 | 1.97 |
| 11/29 | 1,970 | 1,970 | 1,920 | 1,940 | -2.02% | 137,500 | 154億1175万 | -6.37% | 36.54 | 2 |
| 11/28 | 1,980 | 2,000 | 1,970 | 1,980 | -0.5% | 103,600 | 157億2952万 | -4.94% | 37.29 | 2.04 |
| 11/27 | 2,000 | 2,010 | 1,990 | 1,990 | 0% | 86,500 | 158億896万 | -4.92% | 37.48 | 2.05 |
| 11/26 | 2,000 | 2,020 | 1,990 | 1,990 | -1.97% | 77,600 | 158億896万 | -5.37% | 37.48 | 2.05 |
| 11/25 | 2,050 | 2,050 | 1,990 | 2,030 | -0.49% | 104,800 | 161億2673万 | -3.97% | 38.24 | 2.1 |
| 11/22 | 2,060 | 2,070 | 2,030 | 2,040 | -0.49% | 98,000 | 162億617万 | -4% | 38.42 | 2.11 |
| 11/21 | 2,050 | 2,090 | 2,030 | 2,050 | +0.49% | 217,500 | 162億8561万 | -3.53% | 38.61 | 2.12 |
| 11/20 | 2,050 | 2,060 | 2,020 | 2,040 | 0% | 65,300 | 162億617万 | -4% | 38.42 | 2.11 |
| 11/19 | 2,020 | 2,040 | 2,010 | 2,040 | +0.99% | 74,900 | 162億617万 | -4.09% | 38.42 | 2.11 |
| 11/18 | 2,020 | 2,040 | 2,010 | 2,020 | -0.98% | 141,400 | 160億4729万 | -5.12% | 38.05 | 2.09 |
| 11/15 | 2,070 | 2,090 | 2,020 | 2,040 | -0.97% | 204,700 | 162億617万 | -4.36% | 38.42 | 2.11 |
| 11/14 | 2,020 | 2,180 | 2,020 | 2,060 | +2.49% | 510,400 | 163億6505万 | -3.69% | 38.8 | 2.13 |
| 11/13 | 2,070 | 2,080 | 1,970 | 2,010 | -3.37% | 222,200 | 159億6784万 | -6.16% | 37.86 | 2.08 |
| 11/12 | 2,040 | 2,090 | 2,040 | 2,080 | +1.96% | 119,500 | 165億2394万 | -2.94% | 39.18 | 2.15 |
| 11/11 | 2,100 | 2,120 | 2,040 | 2,040 | -1.45% | 125,500 | 162億617万 | -4.98% | 38.42 | 2.11 |
| 11/08 | 2,050 | 2,090 | 2,050 | 2,070 | 0% | 73,400 | 164億4450万 | -3.99% | 38.99 | 2.14 |
| 11/07 | 2,090 | 2,100 | 2,070 | 2,070 | -1.9% | 106,600 | 164億4450万 | -4.34% | 38.99 | 2.14 |
| 11/06 | 2,050 | 2,130 | 2,040 | 2,110 | +2.93% | 161,100 | 167億6227万 | -3.03% | 39.74 | 2.18 |
| 11/05 | 2,060 | 2,100 | 2,030 | 2,050 | -0.49% | 144,200 | 162億8561万 | -6.31% | 38.61 | 2.12 |
| 11/01 | 2,130 | 2,140 | 2,030 | 2,060 | -4.19% | 357,000 | 163億6505万 | -6.62% | 38.8 | 2.13 |
| 10/31 | 2,230 | 2,230 | 2,120 | 2,150 | -3.59% | 280,100 | 170億8003万 | -3.63% | 40.5 | 2.22 |
| 10/30 | 2,260 | 2,280 | 2,210 | 2,230 | -1.76% | 316,600 | 177億1557万 | +0.18% | 42 | 2.3 |
