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 | 1,760 | 1,830 | 1,760 | 1,825 | +5.19% | 50,600 | 407億9665万 | +6.79% | 12.69 | 0.92 |
| 03/28 | 1,705 | 1,745 | 1,675 | 1,735 | 0% | 30,000 | 387億8476万 | +1.76% | 12.07 | 0.88 |
| 03/27 | 1,740 | 1,755 | 1,725 | 1,735 | -0.29% | 32,200 | 387億8476万 | +1.88% | 12.07 | 0.88 |
| 03/26 | 1,715 | 1,745 | 1,715 | 1,740 | +1.75% | 28,200 | 388億9654万 | +2.17% | 12.1 | 0.88 |
| 03/25 | 1,715 | 1,715 | 1,690 | 1,710 | +0.59% | 15,800 | 382億2591万 | +0.41% | 11.89 | 0.87 |
| 03/24 | 1,655 | 1,720 | 1,655 | 1,700 | +2.72% | 21,200 | 380億236万 | -0.23% | 11.82 | 0.86 |
| 03/20 | 1,700 | 1,700 | 1,645 | 1,655 | -0.9% | 36,800 | 369億9642万 | -2.93% | 11.51 | 0.84 |
| 03/19 | 1,670 | 1,695 | 1,650 | 1,670 | -0.3% | 17,000 | 373億3173万 | -2.28% | 11.61 | 0.85 |
| 03/18 | 1,660 | 1,685 | 1,640 | 1,675 | +1.82% | 23,400 | 374億4350万 | -2.22% | 11.65 | 0.85 |
| 03/17 | 1,660 | 1,665 | 1,635 | 1,645 | -0.9% | 18,200 | 367億7287万 | -4.14% | 11.44 | 0.83 |
| 03/14 | 1,680 | 1,700 | 1,660 | 1,660 | -2.06% | 53,000 | 371億819万 | -3.54% | 11.54 | 0.84 |
| 03/13 | 1,710 | 1,710 | 1,685 | 1,695 | -1.17% | 20,200 | 378億9059万 | -1.57% | 11.79 | 0.86 |
| 03/12 | 1,735 | 1,735 | 1,710 | 1,715 | -1.72% | 12,800 | 383億3768万 | -0.41% | 11.93 | 0.87 |
| 03/11 | 1,740 | 1,745 | 1,735 | 1,745 | +0.87% | 15,200 | 390億831万 | +1.45% | 12.14 | 0.88 |
| 03/10 | 1,725 | 1,740 | 1,725 | 1,730 | -0.57% | 11,000 | 386億7299万 | +0.46% | 12.03 | 0.88 |
| 03/07 | 1,745 | 1,760 | 1,730 | 1,740 | +0.29% | 23,000 | 388億9654万 | +0.75% | 12.1 | 0.88 |
| 03/06 | 1,705 | 1,740 | 1,705 | 1,735 | +1.17% | 21,000 | 387億8476万 | +0.12% | 12.07 | 0.88 |
| 03/05 | 1,705 | 1,740 | 1,705 | 1,715 | +1.48% | 30,800 | 383億3768万 | -1.49% | 11.93 | 0.87 |
| 03/04 | 1,640 | 1,695 | 1,640 | 1,690 | +2.11% | 30,000 | 377億7882万 | -3.15% | 11.75 | 0.86 |
| 03/03 | 1,690 | 1,690 | 1,605 | 1,655 | -2.93% | 37,000 | 369億9642万 | -5.43% | 11.51 | 0.84 |
| 02/28 | 1,710 | 1,710 | 1,685 | 1,705 | 0% | 19,200 | 381億1413万 | -3.07% | 11.86 | 0.86 |
| 02/27 | 1,710 | 1,715 | 1,700 | 1,705 | -0.58% | 13,200 | 381億1413万 | -3.51% | 11.86 | 0.86 |
| 02/26 | 1,715 | 1,740 | 1,715 | 1,715 | -1.15% | 17,600 | 383億3768万 | -3.49% | 11.93 | 0.87 |
| 02/25 | 1,715 | 1,750 | 1,690 | 1,735 | +2.66% | 25,600 | 387億8476万 | -2.96% | 12.07 | 0.88 |
| 02/24 | 1,710 | 1,745 | 1,680 | 1,690 | -2.31% | 22,600 | 377億7882万 | -5.95% | 11.75 | 0.86 |
| 02/21 | 1,715 | 1,745 | 1,690 | 1,730 | +2.98% | 24,800 | 386億7299万 | -4.26% | 12.03 | 0.88 |
| 02/20 | 1,725 | 1,725 | 1,660 | 1,680 | -2.89% | 25,800 | 375億5528万 | -7.28% | 11.68 | 0.85 |
| 02/19 | 1,750 | 1,750 | 1,725 | 1,730 | -1.14% | 10,200 | 386億7299万 | -4.84% | 12.03 | 0.88 |
| 02/18 | 1,735 | 1,760 | 1,725 | 1,750 | +0.29% | 27,400 | 391億2008万 | -3.95% | 12.17 | 0.89 |
| 02/17 | 1,720 | 1,750 | 1,680 | 1,745 | +1.75% | 24,000 | 390億831万 | -4.49% | 12.14 | 0.88 |
| 02/14 | 1,755 | 1,755 | 1,670 | 1,715 | -2% | 30,800 | 383億3768万 | -6.44% | 11.93 | 0.87 |
| 02/13 | 1,775 | 1,775 | 1,750 | 1,750 | -1.69% | 16,200 | 391億2008万 | -4.89% | 12.17 | 0.89 |
| 02/12 | 1,785 | 1,785 | 1,755 | 1,780 | +1.42% | 19,200 | 397億9071万 | -3.31% | 12.38 | 0.9 |
| 02/10 | 1,750 | 1,770 | 1,730 | 1,755 | 0% | 30,000 | 392億3185万 | -4.72% | 12.2 | 0.89 |
| 02/07 | 1,745 | 1,780 | 1,720 | 1,755 | +3.24% | 29,200 | 392億3185万 | -4.77% | 12.2 | 0.89 |
| 02/06 | 1,715 | 1,750 | 1,690 | 1,700 | +0.89% | 35,200 | 380億236万 | -7.71% | 11.82 | 0.86 |
| 02/05 | 1,700 | 1,740 | 1,675 | 1,685 | +1.2% | 45,200 | 376億6705万 | -8.52% | 11.72 | 0.85 |
| 02/04 | 1,750 | 1,750 | 1,660 | 1,665 | -7.5% | 78,200 | 372億1996万 | -9.61% | 11.58 | 0.84 |
| 02/03 | 1,805 | 1,825 | 1,795 | 1,800 | -2.17% | 41,600 | 402億3780万 | -2.28% | 12.52 | 0.91 |
| 01/31 | 1,905 | 1,935 | 1,830 | 1,840 | -3.16% | 41,800 | 411億3197万 | +0.11% | 12.8 | 0.93 |
| 01/30 | 1,875 | 1,910 | 1,860 | 1,900 | -1.3% | 57,600 | 424億7323万 | +3.71% | 13.21 | 0.96 |
| 01/29 | 1,840 | 1,925 | 1,840 | 1,925 | +5.77% | 46,400 | 430億3209万 | +5.54% | 13.39 | 0.97 |
| 01/28 | 1,825 | 1,875 | 1,820 | 1,820 | -0.55% | 49,600 | 406億8488万 | +0.39% | 12.66 | 0.92 |
| 01/27 | 1,815 | 1,855 | 1,815 | 1,830 | -2.66% | 63,200 | 409億843万 | +1.33% | 12.73 | 0.93 |
| 01/24 | 1,860 | 1,895 | 1,855 | 1,880 | -1.05% | 61,400 | 420億2614万 | +4.5% | 13.07 | 0.95 |
| 01/23 | 1,960 | 1,975 | 1,900 | 1,900 | -2.81% | 44,800 | 424億7323万 | +6.26% | 13.21 | 0.96 |
| 01/22 | 1,980 | 1,990 | 1,945 | 1,955 | -1.01% | 61,400 | 437億272万 | +10.02% | 13.6 | 0.99 |
| 01/21 | 1,965 | 2,005 | 1,965 | 1,975 | +0.77% | 88,400 | 441億4981万 | +11.83% | 13.73 | 1 |
| 01/20 | 1,940 | 1,990 | 1,910 | 1,960 | +0.77% | 86,800 | 438億1449万 | +12.06% | 13.63 | 0.99 |
| 01/17 | 1,855 | 1,950 | 1,850 | 1,945 | +4.85% | 85,000 | 434億7918万 | +12.3% | 13.53 | 0.98 |
| 01/16 | 1,835 | 1,880 | 1,835 | 1,855 | +0.82% | 84,600 | 414億6728万 | +8.29% | 12.9 | 0.94 |
| 01/15 | 1,805 | 1,845 | 1,805 | 1,840 | +1.38% | 49,400 | 411億3197万 | +8.43% | 12.8 | 0.93 |
| 01/14 | 1,835 | 1,845 | 1,810 | 1,815 | -3.71% | 65,200 | 405億7311万 | +7.78% | 12.62 | 0.92 |
| 01/10 | 1,885 | 1,905 | 1,855 | 1,885 | -0.79% | 63,600 | 421億3791万 | +12.81% | 13.11 | 0.95 |
| 01/09 | 1,860 | 1,905 | 1,845 | 1,900 | +1.33% | 82,400 | 424億7323万 | +14.73% | 13.21 | 0.96 |
| 01/08 | 1,790 | 1,915 | 1,785 | 1,875 | +4.75% | 149,600 | 419億1437万 | +14.33% | 13.04 | 0.95 |
| 01/07 | 1,800 | 1,830 | 1,760 | 1,790 | -0.56% | 60,000 | 400億1425万 | +10.15% | 12.45 | 0.91 |
| 01/06 | 1,795 | 1,820 | 1,755 | 1,800 | +1.69% | 69,800 | 402億3780万 | +11.52% | 12.52 | 0.91 |
| 2013 |
| 12/30 | 1,715 | 1,780 | 1,715 | 1,770 | +2.31% | 63,800 | 395億6717万 | +10.49% | 12.31 | 0.9 |
| 12/27 | 1,725 | 1,735 | 1,695 | 1,730 | +1.17% | 46,000 | 386億7299万 | +8.74% | 12.03 | 0.88 |
| 12/26 | 1,685 | 1,720 | 1,680 | 1,710 | +1.79% | 48,600 | 382億2591万 | +8.09% | 11.89 | 0.87 |
| 12/25 | 1,675 | 1,685 | 1,665 | 1,680 | +0.3% | 65,800 | 375億5528万 | +6.8% | 11.68 | 0.85 |
| 12/24 | 1,670 | 1,695 | 1,665 | 1,675 | -0.89% | 63,000 | 374億4350万 | +6.96% | 11.65 | 0.85 |
| 12/20 | 1,700 | 1,700 | 1,670 | 1,690 | +0.3% | 70,400 | 377億7882万 | +8.4% | 11.75 | 0.86 |
| 12/19 | 1,740 | 1,745 | 1,670 | 1,685 | -0.88% | 143,200 | 376億6705万 | +8.57% | 11.72 | 0.85 |
| 12/18 | 1,655 | 1,700 | 1,655 | 1,700 | +3.03% | 130,400 | 380億236万 | +10.1% | 11.82 | 0.86 |
| 12/17 | 1,675 | 1,675 | 1,635 | 1,650 | -0.9% | 63,600 | 368億8465万 | +7.42% | 11.47 | 0.84 |
| 12/16 | 1,630 | 1,690 | 1,630 | 1,665 | +0.91% | 156,000 | 372億1996万 | +8.89% | 11.58 | 0.84 |
| 12/13 | 1,620 | 1,655 | 1,590 | 1,650 | +3.45% | 177,800 | 368億8465万 | +8.48% | 11.47 | 0.84 |
| 12/12 | 1,620 | 1,620 | 1,580 | 1,595 | -2.15% | 98,600 | 356億5516万 | +5.35% | 11.09 | 0.81 |
| 12/11 | 1,670 | 1,680 | 1,625 | 1,630 | -3.26% | 178,200 | 364億3756万 | +8.09% | 11.34 | 0.83 |
| 12/10 | 1,650 | 1,695 | 1,625 | 1,685 | +8.36% | 455,000 | 376億6705万 | +12.18% | 11.72 | 0.85 |
| 12/09 | 1,550 | 1,570 | 1,540 | 1,555 | +2.3% | 73,600 | 347億6098万 | +4.15% | 10.81 | 0.79 |
| 12/06 | 1,490 | 1,525 | 1,480 | 1,520 | +3.75% | 60,400 | 339億7858万 | +2.01% | 10.57 | 0.77 |
| 12/05 | 1,485 | 1,485 | 1,465 | 1,465 | -0.68% | 21,200 | 327億4909万 | -1.55% | 10.19 | 0.74 |
| 12/04 | 1,495 | 1,495 | 1,465 | 1,475 | -1.67% | 33,200 | 329億7264万 | -1.01% | 10.26 | 0.75 |
| 12/03 | 1,510 | 1,510 | 1,495 | 1,500 | 0% | 25,400 | 335億3150万 | +0.67% | 10.43 | 0.76 |
| 12/02 | 1,505 | 1,515 | 1,500 | 1,500 | 0% | 17,600 | 335億3150万 | +0.67% | 10.43 | 0.76 |
| 11/29 | 1,510 | 1,510 | 1,500 | 1,500 | -0.66% | 11,800 | 335億3150万 | +0.67% | 10.43 | 0.76 |
| 11/28 | 1,500 | 1,510 | 1,500 | 1,510 | +0.67% | 14,000 | 337億5504万 | +1.27% | 10.5 | 0.76 |
| 11/27 | 1,490 | 1,505 | 1,485 | 1,500 | 0% | 26,000 | 335億3150万 | +0.6% | 10.43 | 0.76 |
| 11/26 | 1,500 | 1,505 | 1,495 | 1,500 | -0.33% | 12,800 | 335億3150万 | +0.54% | 10.43 | 0.76 |
| 11/25 | 1,500 | 1,505 | 1,495 | 1,505 | +0.67% | 16,600 | 336億4327万 | +0.8% | 10.47 | 0.76 |
| 11/22 | 1,505 | 1,510 | 1,485 | 1,495 | -0.66% | 28,200 | 334億1972万 | +0.13% | 10.4 | 0.76 |
| 11/21 | 1,500 | 1,505 | 1,495 | 1,505 | +0.67% | 24,600 | 336億4327万 | +0.74% | 10.47 | 0.76 |
| 11/20 | 1,505 | 1,505 | 1,490 | 1,495 | 0% | 14,000 | 334億1972万 | 0% | 10.4 | 0.76 |
| 11/19 | 1,500 | 1,505 | 1,495 | 1,495 | -0.33% | 16,600 | 334億1972万 | 0% | 10.4 | 0.76 |
| 11/18 | 1,510 | 1,515 | 1,495 | 1,500 | -0.99% | 28,400 | 335億3150万 | +0.27% | 10.43 | 0.76 |
| 11/15 | 1,505 | 1,515 | 1,490 | 1,515 | +1.34% | 34,800 | 338億6681万 | +1.27% | 10.54 | 0.77 |
| 11/14 | 1,495 | 1,500 | 1,490 | 1,495 | +0.34% | 22,400 | 334億1972万 | 0% | 10.4 | 0.76 |
| 11/13 | 1,490 | 1,495 | 1,460 | 1,490 | +0.68% | 28,200 | 333億795万 | -0.2% | 10.36 | 0.75 |
| 11/12 | 1,460 | 1,490 | 1,455 | 1,480 | +1.72% | 29,400 | 330億8441万 | -0.8% | 10.29 | 0.75 |
| 11/11 | 1,470 | 1,470 | 1,445 | 1,455 | -1.36% | 28,000 | 325億2555万 | -2.48% | 10.12 | 0.74 |
| 11/08 | 1,450 | 1,485 | 1,450 | 1,475 | +1.03% | 23,000 | 329億7264万 | -1.27% | 10.26 | 0.75 |
| 11/07 | 1,485 | 1,485 | 1,450 | 1,460 | -0.68% | 30,000 | 326億3732万 | -2.28% | 10.15 | 0.74 |
| 11/06 | 1,475 | 1,480 | 1,465 | 1,470 | +0.34% | 13,600 | 328億6087万 | -1.8% | 10.22 | 0.74 |
| 11/05 | 1,495 | 1,495 | 1,460 | 1,465 | -0.34% | 18,600 | 327億4909万 | -2.27% | 10.19 | 0.74 |
| 11/01 | 1,490 | 1,490 | 1,460 | 1,470 | -1.34% | 20,600 | 328億6087万 | -2.13% | 10.22 | 0.74 |
| 10/31 | 1,500 | 1,500 | 1,485 | 1,490 | -1% | 9,600 | 333億795万 | -1.06% | 10.36 | 0.75 |
| 10/30 | 1,495 | 1,515 | 1,490 | 1,505 | +1.69% | 24,600 | 336億4327万 | -0.13% | 10.47 | 0.76 |
