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 | 1,320 | 1,320 | 1,285 | 1,305 | -1.51% | 4,000 | 56億486万 | -3.4% | 10.44 | 0.49 |
| 03/28 | 1,315 | 1,325 | 1,305 | 1,325 | +1.15% | 2,800 | 56億9075万 | -2.07% | 10.6 | 0.49 |
| 03/27 | 1,320 | 1,330 | 1,305 | 1,310 | -2.96% | 4,600 | 56億2633万 | -3.25% | 10.48 | 0.49 |
| 03/26 | 1,350 | 1,350 | 1,340 | 1,350 | +0.37% | 4,400 | 57億9813万 | -0.52% | 10.8 | 0.5 |
| 03/25 | 1,340 | 1,355 | 1,340 | 1,345 | +0.37% | 3,800 | 57億7665万 | -0.88% | 10.76 | 0.5 |
| 03/24 | 1,325 | 1,360 | 1,325 | 1,340 | +1.13% | 2,400 | 57億5518万 | -1.25% | 10.72 | 0.5 |
| 03/20 | 1,350 | 1,350 | 1,325 | 1,325 | -1.49% | 2,800 | 56億9075万 | -2.36% | 10.6 | 0.49 |
| 03/19 | 1,350 | 1,350 | 1,340 | 1,345 | -0.37% | 1,200 | 57億7665万 | -0.88% | 10.76 | 0.5 |
| 03/18 | 1,335 | 1,350 | 1,335 | 1,350 | +1.89% | 2,200 | 57億9813万 | -0.52% | 10.8 | 0.5 |
| 03/17 | 1,330 | 1,330 | 1,325 | 1,325 | -0.38% | 3,000 | 56億9075万 | -2.36% | 10.6 | 0.49 |
| 03/14 | 1,345 | 1,345 | 1,330 | 1,330 | -1.12% | 8,000 | 57億1223万 | -1.92% | 10.64 | 0.5 |
| 03/13 | 1,365 | 1,365 | 1,345 | 1,345 | -1.47% | 3,200 | 57億7665万 | -0.74% | 10.76 | 0.5 |
| 03/12 | 1,370 | 1,370 | 1,360 | 1,365 | +0.37% | 3,600 | 58億6255万 | +0.81% | 10.93 | 0.51 |
| 03/11 | 1,370 | 1,370 | 1,360 | 1,360 | -0.73% | 2,400 | 58億4108万 | +0.82% | 10.89 | 0.51 |
| 03/10 | 1,375 | 1,375 | 1,370 | 1,370 | +0.74% | 1,200 | 58億8402万 | +1.63% | 10.97 | 0.51 |
| 03/07 | 1,380 | 1,385 | 1,360 | 1,360 | -1.09% | 4,200 | 58億4108万 | +0.97% | 10.89 | 0.51 |
| 03/06 | 1,360 | 1,375 | 1,360 | 1,375 | +0.73% | 1,200 | 59億550万 | +2% | 11.01 | 0.51 |
| 03/05 | 1,365 | 1,375 | 1,360 | 1,365 | 0% | 2,200 | 58億6255万 | +1.26% | 10.93 | 0.51 |
| 03/04 | 1,345 | 1,365 | 1,345 | 1,365 | +0.37% | 1,600 | 58億6255万 | +1.26% | 10.93 | 0.51 |
| 03/03 | 1,385 | 1,385 | 1,335 | 1,360 | -0.73% | 4,200 | 58億4108万 | +0.82% | 10.89 | 0.51 |
| 02/28 | 1,380 | 1,380 | 1,370 | 1,370 | +0.74% | 1,800 | 58億8402万 | +1.56% | 10.97 | 0.51 |
| 02/27 | 1,375 | 1,380 | 1,355 | 1,360 | -1.09% | 3,200 | 58億4108万 | +0.67% | 10.89 | 0.51 |
| 02/26 | 1,385 | 1,385 | 1,375 | 1,375 | -0.72% | 1,600 | 59億550万 | +1.7% | 11.01 | 0.51 |
| 02/25 | 1,380 | 1,385 | 1,380 | 1,385 | +1.09% | 3,200 | 59億4845万 | +2.37% | 11.09 | 0.52 |
| 02/24 | 1,360 | 1,370 | 1,360 | 1,370 | +1.48% | 1,400 | 58億8402万 | +1.26% | 10.97 | 0.51 |
| 02/21 | 1,355 | 1,355 | 1,350 | 1,350 | -0.37% | 800 | 57億9813万 | -0.3% | 10.8 | 0.5 |
| 02/20 | 1,375 | 1,375 | 1,350 | 1,355 | -1.45% | 1,800 | 58億1960万 | 0% | 10.84 | 0.51 |
| 02/19 | 1,365 | 1,390 | 1,355 | 1,375 | +0.73% | 2,400 | 59億550万 | +1.4% | 11.01 | 0.51 |
| 02/18 | 1,335 | 1,365 | 1,335 | 1,365 | +1.49% | 3,600 | 58億6255万 | +0.81% | 10.93 | 0.51 |
| 02/17 | 1,345 | 1,355 | 1,325 | 1,345 | +1.13% | 2,800 | 57億7665万 | -0.66% | 10.76 | 0.5 |
| 02/14 | 1,345 | 1,345 | 1,330 | 1,330 | +0.38% | 2,400 | 57億1223万 | -1.85% | 10.64 | 0.5 |
| 02/13 | 1,335 | 1,350 | 1,325 | 1,325 | -1.85% | 800 | 56億9075万 | -2.29% | 10.6 | 0.49 |
| 02/12 | 1,360 | 1,360 | 1,350 | 1,350 | +0.37% | 1,800 | 57億9813万 | -0.52% | 10.8 | 0.5 |
| 02/10 | 1,345 | 1,345 | 1,345 | 1,345 | +2.28% | 1,000 | 57億7665万 | -0.88% | 10.76 | 0.5 |
| 02/07 | 1,350 | 1,350 | 1,300 | 1,315 | +1.54% | 11,000 | 56億4780万 | -3.1% | 10.52 | 0.49 |
| 02/06 | 1,305 | 1,310 | 1,295 | 1,295 | -1.15% | 3,400 | 55億6191万 | -4.71% | 10.36 | 0.48 |
| 02/05 | 1,300 | 1,340 | 1,295 | 1,310 | +3.97% | 6,000 | 56億2633万 | -3.68% | 10.48 | 0.49 |
| 02/04 | 1,300 | 1,315 | 1,260 | 1,260 | -4.55% | 12,000 | 54億1158万 | -7.35% | 10.08 | 0.47 |
| 02/03 | 1,355 | 1,370 | 1,320 | 1,320 | -2.94% | 7,400 | 56億6928万 | -3.08% | 10.56 | 0.49 |
| 01/31 | 1,375 | 1,385 | 1,355 | 1,360 | -0.37% | 3,200 | 58億4108万 | -0.07% | 10.89 | 0.51 |
| 01/30 | 1,360 | 1,375 | 1,360 | 1,365 | -1.09% | 2,400 | 58億6255万 | +0.44% | 10.93 | 0.51 |
| 01/29 | 1,375 | 1,385 | 1,375 | 1,380 | +0.36% | 1,800 | 59億2697万 | +1.69% | 11.05 | 0.51 |
| 01/28 | 1,380 | 1,390 | 1,365 | 1,375 | 0% | 4,600 | 59億550万 | +1.55% | 11.01 | 0.51 |
| 01/27 | 1,350 | 1,385 | 1,345 | 1,375 | -0.36% | 8,600 | 59億550万 | +1.7% | 11.01 | 0.51 |
| 01/24 | 1,380 | 1,390 | 1,380 | 1,380 | -1.43% | 7,800 | 59億2697万 | +2.22% | 11.05 | 0.51 |
| 01/23 | 1,415 | 1,415 | 1,385 | 1,400 | -0.36% | 6,600 | 60億1287万 | +3.86% | 11.21 | 0.52 |
| 01/22 | 1,410 | 1,410 | 1,390 | 1,405 | +0.72% | 5,200 | 60億3435万 | +4.46% | 11.25 | 0.52 |
| 01/21 | 1,395 | 1,425 | 1,395 | 1,395 | +0.36% | 9,400 | 59億9140万 | +3.87% | 11.17 | 0.52 |
| 01/20 | 1,380 | 1,390 | 1,380 | 1,390 | +0.72% | 2,800 | 59億6992万 | +3.65% | 11.13 | 0.52 |
| 01/17 | 1,375 | 1,400 | 1,375 | 1,380 | +0.36% | 7,400 | 59億2697万 | +3.06% | 11.05 | 0.51 |
| 01/16 | 1,390 | 1,390 | 1,365 | 1,375 | 0% | 2,600 | 59億550万 | +2.84% | 11.01 | 0.51 |
| 01/15 | 1,350 | 1,380 | 1,350 | 1,375 | +2.61% | 5,400 | 59億550万 | +3% | 11.01 | 0.51 |
| 01/14 | 1,345 | 1,350 | 1,340 | 1,340 | -2.19% | 5,000 | 57億5518万 | +0.53% | 10.72 | 0.5 |
| 01/10 | 1,365 | 1,370 | 1,360 | 1,370 | +0.74% | 3,200 | 58億8402万 | +2.78% | 10.97 | 0.51 |
| 01/09 | 1,365 | 1,365 | 1,360 | 1,360 | 0% | 3,400 | 58億4108万 | +2.18% | 10.89 | 0.51 |
| 01/08 | 1,355 | 1,360 | 1,355 | 1,360 | +0.74% | 600 | 58億4108万 | +2.18% | 10.89 | 0.51 |
| 01/07 | 1,350 | 1,360 | 1,350 | 1,350 | 0% | 3,000 | 57億9813万 | +1.5% | 10.8 | 0.5 |
| 01/06 | 1,365 | 1,365 | 1,350 | 1,350 | +0.37% | 2,400 | 57億9813万 | +1.43% | 10.8 | 0.5 |
| 2013 |
| 12/30 | 1,350 | 1,355 | 1,345 | 1,345 | -1.1% | 2,800 | 57億7665万 | +0.98% | 10.76 | 0.5 |
| 12/27 | 1,320 | 1,360 | 1,315 | 1,360 | +3.82% | 4,000 | 58億4108万 | +2.03% | 10.88 | 0.51 |
| 12/26 | 1,310 | 1,320 | 1,300 | 1,310 | 0% | 5,600 | 56億2633万 | -1.8% | 10.48 | 0.49 |
| 12/25 | 1,305 | 1,310 | 1,290 | 1,310 | 0% | 7,000 | 56億2633万 | -1.95% | 10.48 | 0.49 |
| 12/24 | 1,300 | 1,315 | 1,290 | 1,310 | +0.77% | 14,800 | 56億2633万 | -2.17% | 10.48 | 0.49 |
| 12/20 | 1,315 | 1,315 | 1,295 | 1,300 | -1.14% | 4,800 | 55億8338万 | -3.06% | 10.4 | 0.48 |
| 12/19 | 1,310 | 1,315 | 1,305 | 1,315 | +0.38% | 13,400 | 56億4780万 | -2.23% | 10.52 | 0.49 |
| 12/18 | 1,310 | 1,325 | 1,300 | 1,310 | 0% | 2,200 | 56億2633万 | -2.67% | 10.48 | 0.49 |
| 12/17 | 1,310 | 1,320 | 1,310 | 1,310 | -1.5% | 10,400 | 56億2633万 | -2.82% | 10.48 | 0.49 |
| 12/16 | 1,350 | 1,355 | 1,325 | 1,330 | +0.76% | 4,400 | 57億1223万 | -1.41% | 10.64 | 0.5 |
| 12/13 | 1,315 | 1,330 | 1,310 | 1,320 | -0.75% | 7,200 | 56億6928万 | -2.08% | 10.56 | 0.49 |
| 12/12 | 1,340 | 1,340 | 1,330 | 1,330 | -0.37% | 1,600 | 57億1223万 | -1.34% | 10.64 | 0.5 |
| 12/11 | 1,335 | 1,345 | 1,325 | 1,335 | -0.74% | 3,600 | 57億3370万 | -1.04% | 10.68 | 0.5 |
| 12/10 | 1,345 | 1,345 | 1,340 | 1,345 | 0% | 2,000 | 57億7665万 | -0.3% | 10.76 | 0.5 |
| 12/09 | 1,340 | 1,350 | 1,335 | 1,345 | +1.13% | 2,200 | 57億7665万 | -0.3% | 10.76 | 0.5 |
| 12/06 | 1,325 | 1,335 | 1,325 | 1,330 | -0.37% | 2,600 | 57億1223万 | -1.41% | 10.64 | 0.5 |
| 12/05 | 1,330 | 1,340 | 1,325 | 1,335 | +0.38% | 2,200 | 57億3370万 | -1.11% | 10.68 | 0.5 |
| 12/04 | 1,325 | 1,335 | 1,325 | 1,330 | -0.37% | 1,600 | 57億1223万 | -1.63% | 10.64 | 0.5 |
| 12/03 | 1,345 | 1,345 | 1,335 | 1,335 | +0.75% | 4,400 | 57億3370万 | -1.4% | 10.68 | 0.5 |
| 12/02 | 1,335 | 1,335 | 1,320 | 1,325 | -0.75% | 7,800 | 56億9075万 | -2.36% | 10.6 | 0.49 |
| 11/29 | 1,340 | 1,340 | 1,325 | 1,335 | -0.37% | 5,000 | 57億3370万 | -1.84% | 10.68 | 0.5 |
| 11/28 | 1,365 | 1,365 | 1,340 | 1,340 | -1.11% | 5,000 | 57億5518万 | -1.69% | 10.72 | 0.5 |
| 11/27 | 1,345 | 1,355 | 1,345 | 1,355 | -0.73% | 2,800 | 58億1960万 | -0.73% | 10.84 | 0.51 |
| 11/26 | 1,380 | 1,380 | 1,355 | 1,365 | -1.09% | 3,400 | 58億6255万 | -0.07% | 10.92 | 0.51 |
| 11/25 | 1,360 | 1,385 | 1,360 | 1,380 | +0.36% | 3,800 | 59億2697万 | +1.02% | 11.04 | 0.51 |
| 11/22 | 1,365 | 1,375 | 1,355 | 1,375 | 0% | 4,800 | 59億550万 | +0.66% | 11 | 0.51 |
| 11/21 | 1,370 | 1,385 | 1,370 | 1,375 | +0.36% | 4,200 | 59億550万 | +0.66% | 11 | 0.51 |
| 11/20 | 1,365 | 1,375 | 1,365 | 1,370 | -1.08% | 1,600 | 58億8402万 | +0.37% | 10.96 | 0.51 |
| 11/19 | 1,345 | 1,385 | 1,345 | 1,385 | +1.84% | 2,800 | 59億4845万 | +1.39% | 11.08 | 0.52 |
| 11/18 | 1,380 | 1,385 | 1,325 | 1,360 | -1.45% | 5,400 | 58億4108万 | -0.29% | 10.88 | 0.51 |
| 11/15 | 1,355 | 1,380 | 1,345 | 1,380 | +1.85% | 4,400 | 59億2697万 | +1.32% | 11.04 | 0.51 |
| 11/14 | 1,330 | 1,360 | 1,330 | 1,355 | +0.74% | 1,600 | 58億1960万 | -0.29% | 10.84 | 0.51 |
| 11/13 | 1,340 | 1,345 | 1,340 | 1,345 | +0.75% | 1,000 | 57億7665万 | -0.81% | 10.76 | 0.5 |
| 11/12 | 1,320 | 1,335 | 1,320 | 1,335 | +1.14% | 1,400 | 57億3370万 | -1.33% | 10.68 | 0.5 |
| 11/11 | 1,325 | 1,325 | 1,310 | 1,320 | +0.38% | 2,400 | 56億6928万 | -2.22% | 10.56 | 0.49 |
| 11/08 | 1,350 | 1,360 | 1,315 | 1,315 | -2.59% | 5,400 | 56億4780万 | -2.52% | 10.52 | 0.49 |
| 11/07 | 1,335 | 1,350 | 1,335 | 1,350 | +0.37% | 3,400 | 57億9813万 | +0.22% | 10.8 | 0.5 |
| 11/06 | 1,330 | 1,345 | 1,330 | 1,345 | +0.75% | 800 | 57億7665万 | 0% | 10.76 | 0.5 |
| 11/05 | 1,345 | 1,345 | 1,325 | 1,335 | -0.37% | 1,800 | 57億3370万 | -0.67% | 10.68 | 0.5 |
| 11/01 | 1,360 | 1,360 | 1,335 | 1,340 | -1.83% | 1,600 | 57億5518万 | -0.3% | 10.72 | 0.5 |
| 10/31 | 1,380 | 1,380 | 1,350 | 1,365 | -1.8% | 4,200 | 58億6255万 | +1.64% | 10.92 | 0.51 |
| 10/30 | 1,380 | 1,390 | 1,380 | 1,390 | +0.72% | 4,800 | 59億6992万 | +3.58% | 11.12 | 0.52 |
