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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2014 |
| 03/31 | 2,755 | 2,815 | 2,745 | 2,805 | 0% | 104,000 | 865億7219万 | +1.19% | 14.62 | 0.83 |
| 03/28 | 2,765 | 2,810 | 2,730 | 2,805 | +2% | 84,800 | 865億7219万 | +1.19% | 14.62 | 0.83 |
| 03/27 | 2,710 | 2,750 | 2,665 | 2,750 | 0% | 156,800 | 848億7469万 | -0.65% | 14.33 | 0.82 |
| 03/26 | 2,805 | 2,820 | 2,735 | 2,750 | -1.79% | 191,200 | 848億7469万 | -0.69% | 14.33 | 0.82 |
| 03/25 | 2,800 | 2,845 | 2,780 | 2,800 | +1.45% | 192,600 | 864億1787万 | +1.01% | 14.6 | 0.83 |
| 03/24 | 2,730 | 2,795 | 2,725 | 2,760 | +2.99% | 196,200 | 851億8333万 | -0.29% | 14.39 | 0.82 |
| 03/20 | 2,780 | 2,790 | 2,665 | 2,680 | -3.6% | 123,200 | 827億1424万 | -3.07% | 13.97 | 0.8 |
| 03/19 | 2,760 | 2,805 | 2,720 | 2,780 | +1.28% | 169,600 | 858億60万 | +0.51% | 14.49 | 0.83 |
| 03/18 | 2,740 | 2,770 | 2,710 | 2,745 | +3.2% | 140,600 | 847億2037万 | -0.83% | 14.31 | 0.82 |
| 03/17 | 2,655 | 2,695 | 2,645 | 2,660 | +0.19% | 109,800 | 820億9697万 | -4.08% | 13.87 | 0.79 |
| 03/14 | 2,690 | 2,700 | 2,640 | 2,655 | -5.18% | 486,400 | 819億4266万 | -4.43% | 13.84 | 0.79 |
| 03/13 | 2,785 | 2,830 | 2,775 | 2,800 | +0.72% | 107,800 | 864億1787万 | +0.68% | 14.6 | 0.83 |
| 03/12 | 2,825 | 2,840 | 2,780 | 2,780 | -3.3% | 111,000 | 858億60万 | +0.04% | 14.49 | 0.83 |
| 03/11 | 2,830 | 2,895 | 2,830 | 2,875 | +1.77% | 113,200 | 887億3263万 | +3.6% | 14.99 | 0.86 |
| 03/10 | 2,810 | 2,845 | 2,795 | 2,825 | -0.88% | 81,400 | 871億8946万 | +1.8% | 14.73 | 0.84 |
| 03/07 | 2,830 | 2,860 | 2,815 | 2,850 | +0.71% | 81,600 | 879億6104万 | +2.52% | 14.86 | 0.85 |
| 03/06 | 2,760 | 2,840 | 2,735 | 2,830 | +2.72% | 103,200 | 873億4377万 | +1.62% | 14.75 | 0.84 |
| 03/05 | 2,750 | 2,780 | 2,735 | 2,755 | +0.55% | 90,400 | 850億2901万 | -1.4% | 14.36 | 0.82 |
| 03/04 | 2,690 | 2,745 | 2,680 | 2,740 | +1.11% | 80,600 | 845億6606万 | -2.25% | 14.28 | 0.81 |
| 03/03 | 2,745 | 2,745 | 2,645 | 2,710 | -0.55% | 102,000 | 836億4015万 | -3.56% | 14.13 | 0.81 |
| 02/28 | 2,795 | 2,795 | 2,710 | 2,725 | -2.68% | 112,600 | 841億310万 | -3.44% | 14.2 | 0.81 |
| 02/27 | 2,790 | 2,820 | 2,765 | 2,800 | +0.18% | 101,000 | 864億1787万 | -1.3% | 14.6 | 0.83 |
| 02/26 | 2,785 | 2,830 | 2,765 | 2,795 | -1.41% | 98,600 | 862億6355万 | -1.93% | 14.57 | 0.83 |
| 02/25 | 2,840 | 2,870 | 2,825 | 2,835 | +1.8% | 106,600 | 874億9809万 | -1.01% | 14.78 | 0.84 |
| 02/24 | 2,780 | 2,830 | 2,745 | 2,785 | -1.24% | 100,200 | 859億5491万 | -3.16% | 14.52 | 0.83 |
| 02/21 | 2,695 | 2,830 | 2,695 | 2,820 | +4.44% | 143,600 | 870億3514万 | -2.49% | 14.7 | 0.84 |
| 02/20 | 2,780 | 2,780 | 2,695 | 2,700 | -2.88% | 143,000 | 833億3152万 | -7.15% | 14.07 | 0.8 |
| 02/19 | 2,775 | 2,795 | 2,760 | 2,780 | -1.42% | 81,600 | 858億60万 | -5.02% | 14.49 | 0.83 |
| 02/18 | 2,745 | 2,845 | 2,730 | 2,820 | +4.44% | 178,400 | 870億3514万 | -4.05% | 14.7 | 0.84 |
| 02/17 | 2,690 | 2,725 | 2,640 | 2,700 | +0.93% | 73,400 | 833億3152万 | -8.63% | 14.07 | 0.8 |
| 02/14 | 2,705 | 2,775 | 2,660 | 2,675 | -1.47% | 334,800 | 825億5993万 | -10.08% | 13.94 | 0.8 |
| 02/13 | 2,815 | 2,830 | 2,695 | 2,715 | -3.55% | 314,600 | 837億9447万 | -9.38% | 14.15 | 0.81 |
| 02/12 | 2,835 | 2,860 | 2,780 | 2,815 | -2.26% | 210,600 | 868億8082万 | -6.6% | 14.67 | 0.84 |
| 02/10 | 2,885 | 2,935 | 2,840 | 2,880 | +3.23% | 133,400 | 888億8695万 | -5.04% | 15.01 | 0.86 |
| 02/07 | 2,750 | 2,790 | 2,750 | 2,790 | +2.57% | 132,800 | 861億923万 | -8.58% | 14.54 | 0.83 |
| 02/06 | 2,750 | 2,760 | 2,710 | 2,720 | -0.91% | 109,800 | 839億4879万 | -11.49% | 14.18 | 0.81 |
| 02/05 | 2,750 | 2,775 | 2,705 | 2,745 | +1.86% | 161,200 | 847億2037万 | -11.39% | 14.31 | 0.82 |
| 02/04 | 2,840 | 2,850 | 2,695 | 2,695 | -6.1% | 164,600 | 831億7720万 | -13.62% | 14.05 | 0.8 |
| 02/03 | 2,905 | 2,930 | 2,855 | 2,870 | -2.88% | 92,400 | 885億7831万 | -8.72% | 14.96 | 0.85 |
| 01/31 | 2,990 | 3,020 | 2,925 | 2,955 | -0.51% | 147,200 | 912億171万 | -6.55% | 15.4 | 0.88 |
| 01/30 | 2,960 | 2,985 | 2,920 | 2,970 | -3.1% | 156,400 | 916億6467万 | -6.52% | 15.48 | 0.88 |
| 01/29 | 3,000 | 3,065 | 2,975 | 3,065 | +3.55% | 130,000 | 945億9670万 | -3.89% | 15.98 | 0.91 |
| 01/28 | 2,935 | 2,975 | 2,900 | 2,960 | +0.85% | 118,600 | 913億5603万 | -7.33% | 15.43 | 0.88 |
| 01/27 | 2,905 | 2,950 | 2,900 | 2,935 | -2.33% | 209,800 | 905億8444万 | -8.37% | 15.3 | 0.87 |
| 01/24 | 3,015 | 3,050 | 2,970 | 3,005 | -2.75% | 245,000 | 927億4489万 | -6.5% | 15.66 | 0.89 |
| 01/23 | 3,125 | 3,155 | 3,090 | 3,090 | -1.12% | 146,400 | 953億6829万 | -4.07% | 16.11 | 0.92 |
| 01/22 | 3,100 | 3,140 | 3,075 | 3,125 | -0.79% | 187,800 | 964億4851万 | -3.13% | 16.29 | 0.93 |
| 01/21 | 3,135 | 3,185 | 3,135 | 3,150 | +0.8% | 133,600 | 972億2010万 | -2.57% | 16.42 | 0.94 |
| 01/20 | 3,160 | 3,160 | 3,115 | 3,125 | -2.04% | 115,200 | 964億4851万 | -3.49% | 16.29 | 0.93 |
| 01/17 | 3,175 | 3,210 | 3,155 | 3,190 | -1.09% | 134,800 | 984億5464万 | -1.57% | 16.63 | 0.95 |
| 01/16 | 3,175 | 3,265 | 3,155 | 3,225 | +1.74% | 196,800 | 995億3487万 | -0.46% | 16.81 | 0.96 |
| 01/15 | 3,105 | 3,170 | 3,105 | 3,170 | +2.59% | 157,000 | 978億3737万 | -2.16% | 16.52 | 0.94 |
| 01/14 | 3,175 | 3,175 | 3,085 | 3,090 | -3.74% | 233,200 | 953億6829万 | -4.81% | 16.11 | 0.92 |
| 01/10 | 3,200 | 3,220 | 3,170 | 3,210 | +0.31% | 375,400 | 990億7191万 | -1.35% | 16.73 | 0.95 |
| 01/09 | 3,175 | 3,225 | 3,165 | 3,200 | 0% | 242,800 | 987億6328万 | -1.78% | 16.68 | 0.95 |
| 01/08 | 3,185 | 3,205 | 3,170 | 3,200 | +0.63% | 184,600 | 987億6328万 | -1.96% | 16.68 | 0.95 |
| 01/07 | 3,230 | 3,250 | 3,160 | 3,180 | -3.05% | 213,200 | 981億4601万 | -2.63% | 16.58 | 0.95 |
| 01/06 | 3,300 | 3,330 | 3,230 | 3,280 | -2.09% | 255,800 | 1012億3236万 | +0.34% | 17.1 | 0.98 |
| 2013 |
| 12/30 | 3,345 | 3,355 | 3,325 | 3,350 | +0.75% | 170,400 | 1033億9281万 | +2.45% | 17.46 | 1 |
| 12/27 | 3,355 | 3,355 | 3,300 | 3,325 | -0.15% | 100,800 | 1026億2122万 | +1.81% | 17.33 | 0.99 |
| 12/26 | 3,340 | 3,355 | 3,310 | 3,330 | +1.06% | 108,800 | 1027億7554万 | +2.05% | 17.36 | 0.99 |
| 12/25 | 3,295 | 3,315 | 3,280 | 3,295 | -0.3% | 146,200 | 1016億9531万 | +1.17% | 17.18 | 0.98 |
| 12/24 | 3,330 | 3,350 | 3,290 | 3,305 | -0.45% | 210,600 | 1020億395万 | +1.57% | 17.23 | 0.98 |
| 12/20 | 3,295 | 3,330 | 3,290 | 3,320 | -0.6% | 124,000 | 1024億6690万 | +2.09% | 17.31 | 0.99 |
| 12/19 | 3,315 | 3,355 | 3,295 | 3,340 | +2.77% | 197,000 | 1030億8417万 | +2.71% | 17.41 | 0.99 |
| 12/18 | 3,215 | 3,285 | 3,205 | 3,250 | +1.25% | 197,600 | 1003億645万 | +0.09% | 16.94 | 0.97 |
| 12/17 | 3,200 | 3,240 | 3,200 | 3,210 | +1.1% | 102,600 | 990億7191万 | -0.96% | 16.73 | 0.95 |
| 12/16 | 3,245 | 3,255 | 3,175 | 3,175 | -1.09% | 85,000 | 979億9169万 | -2.01% | 16.55 | 0.94 |
| 12/13 | 3,160 | 3,245 | 3,150 | 3,210 | +1.26% | 500,800 | 990億7191万 | -0.8% | 16.73 | 0.95 |
| 12/12 | 3,200 | 3,205 | 3,150 | 3,170 | -1.71% | 138,600 | 978億3737万 | -1.77% | 16.53 | 0.94 |
| 12/11 | 3,240 | 3,265 | 3,220 | 3,225 | -1.98% | 81,200 | 995億3487万 | +0.12% | 16.81 | 0.96 |
| 12/10 | 3,285 | 3,300 | 3,265 | 3,290 | +0.15% | 112,000 | 1015億4100万 | +2.33% | 17.15 | 0.98 |
| 12/09 | 3,270 | 3,295 | 3,250 | 3,285 | +2.98% | 109,800 | 1013億8668万 | +2.53% | 17.13 | 0.98 |
| 12/06 | 3,130 | 3,200 | 3,130 | 3,190 | +0.63% | 130,200 | 984億5464万 | -0.03% | 16.63 | 0.95 |
| 12/05 | 3,230 | 3,250 | 3,170 | 3,170 | -1.86% | 148,800 | 978億3737万 | -0.41% | 16.53 | 0.94 |
| 12/04 | 3,250 | 3,265 | 3,180 | 3,230 | -2.42% | 175,000 | 996億8918万 | +1.64% | 16.84 | 0.96 |
| 12/03 | 3,355 | 3,360 | 3,285 | 3,310 | +0.15% | 184,800 | 1021億5827万 | +4.45% | 17.26 | 0.98 |
| 12/02 | 3,260 | 3,325 | 3,260 | 3,305 | -0.15% | 121,000 | 1020億395万 | +4.72% | 17.23 | 0.98 |
| 11/29 | 3,310 | 3,335 | 3,265 | 3,310 | -1.34% | 146,400 | 1021億5827万 | +5.38% | 17.26 | 0.98 |
| 11/28 | 3,310 | 3,365 | 3,285 | 3,355 | +3.23% | 169,200 | 1035億4712万 | +7.22% | 17.49 | 1 |
| 11/27 | 3,225 | 3,260 | 3,220 | 3,250 | 0% | 99,400 | 1003億645万 | +4.37% | 16.94 | 0.97 |
| 11/26 | 3,250 | 3,295 | 3,235 | 3,250 | -1.52% | 124,000 | 1003億645万 | +4.57% | 16.94 | 0.97 |
| 11/25 | 3,310 | 3,310 | 3,255 | 3,300 | +1.23% | 111,400 | 1018億4963万 | +6.38% | 17.2 | 0.98 |
| 11/22 | 3,300 | 3,315 | 3,255 | 3,260 | +0.46% | 170,200 | 1006億1509万 | +5.43% | 17 | 0.97 |
| 11/21 | 3,235 | 3,275 | 3,180 | 3,245 | +2.2% | 146,800 | 1001億5214万 | +5.25% | 16.92 | 0.97 |
| 11/20 | 3,215 | 3,240 | 3,165 | 3,175 | -1.24% | 123,400 | 979億9169万 | +3.35% | 16.55 | 0.94 |
| 11/19 | 3,230 | 3,260 | 3,195 | 3,215 | -1.23% | 186,800 | 992億2623万 | +4.93% | 16.76 | 0.96 |
| 11/18 | 3,355 | 3,380 | 3,220 | 3,255 | -2.4% | 212,200 | 1004億6077万 | +6.55% | 16.97 | 0.97 |
| 11/15 | 3,250 | 3,370 | 3,240 | 3,335 | +4.06% | 320,400 | 1029億2985万 | +9.67% | 17.39 | 0.99 |
| 11/14 | 3,115 | 3,245 | 3,110 | 3,205 | +3.05% | 233,400 | 989億1760万 | +6.02% | 16.71 | 0.95 |
| 11/13 | 3,140 | 3,160 | 3,095 | 3,110 | -1.89% | 156,000 | 959億8556万 | +3.43% | 16.21 | 0.93 |
| 11/12 | 3,100 | 3,180 | 3,085 | 3,170 | +2.76% | 228,600 | 978億3737万 | +5.98% | 16.53 | 0.94 |
| 11/11 | 3,050 | 3,090 | 3,050 | 3,085 | +3.18% | 150,400 | 952億1397万 | +3.66% | 16.08 | 0.92 |
| 11/08 | 2,940 | 3,015 | 2,940 | 2,990 | -0.99% | 137,200 | 922億8194万 | +0.84% | 15.59 | 0.89 |
| 11/07 | 3,045 | 3,070 | 2,985 | 3,020 | -1.79% | 154,200 | 932億784万 | +2.1% | 15.74 | 0.9 |
| 11/06 | 2,995 | 3,125 | 2,975 | 3,075 | +2.67% | 181,800 | 949億534万 | +4.13% | 16.03 | 0.91 |
| 11/05 | 3,025 | 3,025 | 2,955 | 2,995 | +0.67% | 89,600 | 924億3626万 | +1.63% | 15.61 | 0.89 |
| 11/01 | 3,020 | 3,020 | 2,925 | 2,975 | -0.67% | 87,200 | 918億1898万 | +0.95% | 15.51 | 0.88 |
| 10/31 | 2,995 | 3,050 | 2,985 | 2,995 | -1.64% | 97,800 | 924億3626万 | +1.56% | 15.61 | 0.89 |
| 10/30 | 3,025 | 3,075 | 3,020 | 3,045 | +1.84% | 145,000 | 939億7943万 | +3.29% | 15.87 | 0.91 |
