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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 930 | 950 | 930 | 950 | +2.15% | 155,100 | 383億6474万 | -3.06% | - | 0.85 |
| 03/28 | 920 | 930 | 910 | 930 | +1.09% | 106,400 | 375億5706万 | -5.68% | - | 0.83 |
| 03/27 | 900 | 930 | 880 | 920 | +3.37% | 196,000 | 371億5322万 | -7.16% | - | 0.82 |
| 03/26 | 900 | 910 | 880 | 890 | 0% | 129,900 | 359億4170万 | -10.91% | - | 0.8 |
| 03/25 | 890 | 910 | 880 | 890 | 0% | 178,100 | 359億4170万 | -11.71% | - | 0.8 |
| 03/24 | 880 | 910 | 870 | 890 | +1.14% | 389,300 | 359億4170万 | -12.4% | - | 0.8 |
| 03/20 | 920 | 930 | 880 | 880 | -4.35% | 238,300 | 355億3786万 | -13.81% | - | 0.79 |
| 03/19 | 910 | 930 | 900 | 920 | +1.1% | 278,800 | 371億5322万 | -10.51% | - | 0.82 |
| 03/18 | 900 | 930 | 900 | 910 | +3.41% | 439,000 | 367億4938万 | -12.5% | - | 0.81 |
| 03/17 | 900 | 920 | 880 | 880 | -2.22% | 339,100 | 355億3786万 | -16.35% | - | 0.79 |
| 03/14 | 930 | 940 | 900 | 900 | -7.22% | 711,300 | 363億4554万 | -15.33% | - | 0.81 |
| 03/13 | 970 | 980 | 960 | 970 | 0% | 89,200 | 391億7242万 | -9.51% | - | 0.87 |
| 03/12 | 960 | 980 | 960 | 970 | -1.02% | 178,600 | 391億7242万 | -9.94% | - | 0.87 |
| 03/11 | 980 | 990 | 960 | 980 | -1.01% | 556,600 | 395億7626万 | -9.34% | - | 0.88 |
| 03/10 | 1,000 | 1,010 | 980 | 990 | -1% | 657,900 | 399億8010万 | -9.01% | - | 0.89 |
| 03/07 | 1,030 | 1,040 | 1,000 | 1,000 | -2.91% | 417,300 | 403億8394万 | -8.84% | - | 0.89 |
| 03/06 | 1,030 | 1,040 | 1,010 | 1,030 | -0.96% | 650,200 | 415億9546万 | -6.87% | - | 0.92 |
| 03/05 | 1,050 | 1,060 | 1,020 | 1,040 | 0% | 270,000 | 419億9930万 | -6.89% | - | 0.93 |
| 03/04 | 1,020 | 1,050 | 1,020 | 1,040 | 0% | 265,900 | 419億9930万 | -7.56% | - | 0.93 |
| 03/03 | 1,060 | 1,060 | 1,030 | 1,040 | -2.8% | 166,900 | 419億9930万 | -8.21% | - | 0.93 |
| 02/28 | 1,070 | 1,080 | 1,060 | 1,070 | -0.93% | 131,400 | 432億1081万 | -6.39% | - | 0.96 |
| 02/27 | 1,100 | 1,100 | 1,070 | 1,080 | -1.82% | 208,200 | 436億1465万 | -6.25% | - | 0.97 |
| 02/26 | 1,100 | 1,110 | 1,090 | 1,100 | -0.9% | 120,000 | 444億2233万 | -5.34% | - | 0.98 |
| 02/25 | 1,120 | 1,120 | 1,100 | 1,110 | 0% | 115,600 | 448億2617万 | -5.21% | - | 0.99 |
| 02/24 | 1,100 | 1,120 | 1,090 | 1,110 | 0% | 167,500 | 448億2617万 | -5.93% | - | 0.99 |
| 02/21 | 1,080 | 1,110 | 1,070 | 1,110 | +4.72% | 235,800 | 448億2617万 | -6.64% | - | 0.99 |
| 02/20 | 1,100 | 1,110 | 1,060 | 1,060 | -4.5% | 357,600 | 428億697万 | -11.52% | - | 0.95 |
| 02/19 | 1,120 | 1,130 | 1,100 | 1,110 | 0% | 285,900 | 448億2617万 | -8.19% | - | 0.99 |
| 02/18 | 1,090 | 1,120 | 1,070 | 1,110 | +1.83% | 440,500 | 448億2617万 | -8.64% | - | 0.99 |
| 02/17 | 1,050 | 1,090 | 1,030 | 1,090 | +5.83% | 587,100 | 440億1849万 | -10.66% | - | 0.98 |
| 02/14 | 1,060 | 1,060 | 1,000 | 1,030 | -1.9% | 779,400 | 415億9546万 | -15.92% | - | 0.92 |
| 02/13 | 1,080 | 1,090 | 1,030 | 1,050 | -14.63% | 2,155,500 | 424億314万 | -14.77% | - | 0.94 |
| 02/12 | 1,250 | 1,250 | 1,210 | 1,230 | +2.5% | 294,400 | 496億7225万 | -0.73% | - | 1.1 |
| 02/10 | 1,190 | 1,220 | 1,180 | 1,200 | +3.45% | 298,200 | 484億6073万 | -2.91% | - | 1.07 |
| 02/07 | 1,160 | 1,180 | 1,160 | 1,160 | +2.65% | 166,900 | 468億4537万 | -6% | - | 1.04 |
| 02/06 | 1,100 | 1,150 | 1,100 | 1,130 | +4.63% | 307,800 | 456億3385万 | -8.43% | - | 1.01 |
| 02/05 | 1,120 | 1,120 | 1,070 | 1,080 | 0% | 611,600 | 436億1465万 | -12.41% | - | 0.97 |
| 02/04 | 1,070 | 1,120 | 1,070 | 1,080 | -6.9% | 551,000 | 436億1465万 | -12.41% | - | 0.97 |
| 02/03 | 1,180 | 1,190 | 1,150 | 1,160 | -3.33% | 443,500 | 468億4537万 | -5.84% | - | 1.04 |
| 01/31 | 1,260 | 1,270 | 1,190 | 1,200 | -3.23% | 451,500 | 484億6073万 | -2.44% | - | 1.07 |
| 01/30 | 1,250 | 1,260 | 1,230 | 1,240 | -3.88% | 298,700 | 500億7608万 | +1.14% | - | 1.11 |
| 01/29 | 1,260 | 1,290 | 1,260 | 1,290 | +4.03% | 329,000 | 520億9528万 | +5.56% | - | 1.15 |
| 01/28 | 1,240 | 1,260 | 1,230 | 1,240 | 0% | 248,600 | 500億7608万 | +2.06% | - | 1.11 |
| 01/27 | 1,270 | 1,280 | 1,220 | 1,240 | -4.62% | 553,200 | 500億7608万 | +2.65% | - | 1.11 |
| 01/24 | 1,280 | 1,310 | 1,260 | 1,300 | 0% | 447,500 | 524億9912万 | +7.97% | - | 1.16 |
| 01/23 | 1,320 | 1,330 | 1,300 | 1,300 | -0.76% | 326,500 | 524億9912万 | +8.51% | - | 1.16 |
| 01/22 | 1,340 | 1,340 | 1,290 | 1,310 | -2.24% | 590,500 | 529億296万 | +10.08% | - | 1.17 |
| 01/21 | 1,350 | 1,370 | 1,330 | 1,340 | 0% | 601,400 | 541億1448万 | +13.46% | - | 1.2 |
| 01/20 | 1,340 | 1,350 | 1,320 | 1,340 | +0.75% | 288,400 | 541億1448万 | +14.53% | - | 1.2 |
| 01/17 | 1,340 | 1,360 | 1,330 | 1,330 | -0.75% | 646,000 | 537億1064万 | +14.75% | - | 1.19 |
| 01/16 | 1,330 | 1,350 | 1,320 | 1,340 | +1.52% | 848,900 | 541億1448万 | +16.72% | - | 1.2 |
| 01/15 | 1,300 | 1,340 | 1,290 | 1,320 | +3.94% | 1,300,500 | 533億680万 | +16.09% | - | 1.18 |
| 01/14 | 1,220 | 1,300 | 1,200 | 1,270 | +2.42% | 1,735,100 | 512億8760万 | +12.79% | - | 1.14 |
| 01/10 | 1,210 | 1,250 | 1,200 | 1,240 | +2.48% | 663,200 | 500億7608万 | +11.21% | - | 1.11 |
| 01/09 | 1,210 | 1,220 | 1,190 | 1,210 | 0% | 449,100 | 488億6457万 | +9.5% | - | 1.08 |
| 01/08 | 1,210 | 1,240 | 1,190 | 1,210 | -0.82% | 907,400 | 488億6457万 | +10.4% | - | 1.08 |
| 01/07 | 1,170 | 1,240 | 1,170 | 1,220 | +5.17% | 1,692,500 | 492億6841万 | +12.24% | - | 1.09 |
| 01/06 | 1,150 | 1,170 | 1,130 | 1,160 | +0.87% | 483,500 | 468億4537万 | +7.81% | - | 1.04 |
| 2013 |
| 12/30 | 1,150 | 1,150 | 1,130 | 1,150 | +0.88% | 472,000 | 464億4153万 | +7.58% | - | 1.03 |
| 12/27 | 1,120 | 1,150 | 1,100 | 1,140 | +2.7% | 509,700 | 460億3769万 | +7.34% | - | 1.02 |
| 12/26 | 1,080 | 1,120 | 1,070 | 1,110 | +2.78% | 349,200 | 448億2617万 | +5.21% | - | 0.99 |
| 12/25 | 1,060 | 1,080 | 1,060 | 1,080 | +1.89% | 355,200 | 436億1465万 | +2.86% | - | 0.97 |
| 12/24 | 1,100 | 1,110 | 1,060 | 1,060 | -3.64% | 547,900 | 428億697万 | +1.44% | - | 0.95 |
| 12/20 | 1,110 | 1,120 | 1,080 | 1,100 | -1.79% | 615,100 | 444億2233万 | +5.67% | - | 0.98 |
| 12/19 | 1,150 | 1,150 | 1,110 | 1,120 | -1.75% | 679,300 | 452億3001万 | +8.11% | - | 1 |
| 12/18 | 1,110 | 1,140 | 1,100 | 1,140 | +3.64% | 709,200 | 460億3769万 | +10.57% | - | 1.02 |
| 12/17 | 1,090 | 1,110 | 1,050 | 1,100 | +1.85% | 1,055,500 | 444億2233万 | +7.21% | - | 0.98 |
| 12/16 | 1,150 | 1,150 | 1,080 | 1,080 | -4.42% | 1,370,400 | 436億1465万 | +5.88% | - | 0.97 |
| 12/13 | 1,150 | 1,180 | 1,120 | 1,130 | -1.74% | 1,973,300 | 456億3385万 | +11.22% | - | 1.01 |
| 12/12 | 1,090 | 1,180 | 1,090 | 1,150 | +4.55% | 2,262,500 | 464億4153万 | +14.09% | - | 1.03 |
| 12/11 | 1,080 | 1,120 | 1,080 | 1,100 | +1.85% | 1,187,900 | 444億2233万 | +10.11% | - | 0.98 |
| 12/10 | 1,080 | 1,090 | 1,050 | 1,080 | 0% | 551,700 | 436億1465万 | +9.09% | - | 0.97 |
| 12/09 | 1,070 | 1,080 | 1,060 | 1,080 | +1.89% | 507,200 | 436億1465万 | +9.98% | - | 0.97 |
| 12/06 | 1,040 | 1,070 | 1,030 | 1,060 | +1.92% | 614,100 | 428億697万 | +8.83% | - | 0.95 |
| 12/05 | 1,060 | 1,100 | 1,020 | 1,040 | -2.8% | 1,506,100 | 419億9930万 | +7.44% | - | 0.93 |
| 12/04 | 1,030 | 1,080 | 1,020 | 1,070 | +2.88% | 1,282,800 | 432億1081万 | +11.11% | - | 0.96 |
| 12/03 | 1,000 | 1,050 | 990 | 1,040 | +4% | 1,263,300 | 419億9930万 | +8.67% | - | 0.93 |
| 12/02 | 1,010 | 1,010 | 990 | 1,000 | 0% | 451,000 | 403億8394万 | +4.93% | - | 0.89 |
| 11/29 | 980 | 1,010 | 980 | 1,000 | +1.01% | 508,100 | 403億8394万 | +5.26% | - | 0.89 |
| 11/28 | 980 | 990 | 970 | 990 | +2.06% | 377,100 | 399億8010万 | +4.43% | - | 0.89 |
| 11/27 | 950 | 980 | 950 | 970 | +1.04% | 415,400 | 391億7242万 | +2.65% | - | 0.87 |
| 11/26 | 970 | 970 | 920 | 960 | -1.03% | 665,500 | 387億6858万 | +1.91% | - | 0.86 |
| 11/25 | 970 | 980 | 960 | 970 | 0% | 257,200 | 391億7242万 | +3.3% | - | 0.87 |
| 11/22 | 990 | 1,000 | 970 | 970 | 0% | 306,000 | 391億7242万 | +3.63% | - | 0.87 |
| 11/21 | 980 | 1,000 | 970 | 970 | -1.02% | 497,300 | 391億7242万 | +3.85% | - | 0.87 |
| 11/20 | 960 | 1,010 | 960 | 980 | +2.08% | 831,700 | 395億7626万 | +5.38% | - | 0.88 |
| 11/19 | 980 | 980 | 960 | 960 | -1.03% | 297,300 | 387億6858万 | +3.67% | - | 0.86 |
| 11/18 | 990 | 990 | 970 | 970 | -1.02% | 278,800 | 391億7242万 | +4.98% | - | 0.87 |
| 11/15 | 1,000 | 1,010 | 980 | 980 | -1.01% | 536,000 | 395億7626万 | +6.41% | - | 0.88 |
| 11/14 | 990 | 1,000 | 980 | 990 | -1% | 332,100 | 399億8010万 | +7.73% | - | 0.89 |
| 11/13 | 950 | 1,000 | 940 | 1,000 | +5.26% | 647,400 | 403億8394万 | +9.17% | - | 0.89 |
| 11/12 | 980 | 990 | 950 | 950 | -3.06% | 578,800 | 383億6474万 | +4.05% | - | 0.85 |
| 11/11 | 980 | 1,030 | 960 | 980 | +4.26% | 2,297,300 | 395億7626万 | +7.57% | - | 0.88 |
| 11/08 | 900 | 960 | 880 | 940 | +1.08% | 904,400 | 379億6090万 | +3.3% | - | 0.84 |
| 11/07 | 870 | 930 | 870 | 930 | +5.68% | 939,200 | 375億5706万 | +1.97% | - | 0.83 |
| 11/06 | 880 | 890 | 870 | 880 | 0% | 520,200 | 355億3786万 | -3.83% | - | 0.79 |
| 11/05 | 880 | 900 | 880 | 880 | 0% | 367,800 | 355億3786万 | -4.35% | - | 0.79 |
| 11/01 | 910 | 910 | 880 | 880 | -3.3% | 408,900 | 355億3786万 | -4.97% | - | 0.79 |
| 10/31 | 910 | 910 | 880 | 910 | +1.11% | 658,200 | 367億4938万 | -2.15% | - | 0.81 |
| 10/30 | 930 | 930 | 890 | 900 | -3.23% | 549,000 | 363億4554万 | -3.23% | - | 0.81 |
