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 | 2,340 | 2,370 | 2,320 | 2,360 | +0.85% | 12,500 | 71億4519万 | -3.63% | - | 1.36 |
03/28 | 2,360 | 2,360 | 2,310 | 2,340 | +1.3% | 8,400 | 70億8464万 | -4.57% | - | 1.35 |
03/27 | 2,350 | 2,360 | 2,280 | 2,310 | -0.86% | 7,700 | 69億9381万 | -5.94% | - | 1.33 |
03/26 | 2,370 | 2,370 | 2,320 | 2,330 | +0.43% | 6,500 | 70億5436万 | -5.36% | - | 1.34 |
03/25 | 2,390 | 2,390 | 2,300 | 2,320 | +0.87% | 9,000 | 70億2409万 | -6% | - | 1.34 |
03/24 | 2,250 | 2,370 | 2,250 | 2,300 | +0.88% | 17,500 | 69億6354万 | -6.88% | - | 1.32 |
03/20 | 2,410 | 2,420 | 2,280 | 2,280 | -5.39% | 11,700 | 69億298万 | -7.92% | - | 1.31 |
03/19 | 2,430 | 2,450 | 2,410 | 2,410 | -0.82% | 3,700 | 72億9658万 | -2.98% | - | 1.39 |
03/18 | 2,500 | 2,500 | 2,410 | 2,430 | -0.82% | 7,600 | 73億5713万 | -2.41% | - | 1.4 |
03/17 | 2,510 | 2,510 | 2,410 | 2,450 | +0.41% | 11,000 | 74億1768万 | -1.53% | - | 1.41 |
03/14 | 2,450 | 2,480 | 2,420 | 2,440 | -2.4% | 23,900 | 73億8740万 | -1.69% | - | 1.4 |
03/13 | 2,560 | 2,570 | 2,490 | 2,500 | -3.85% | 20,500 | 75億6906万 | +1.01% | - | 1.44 |
03/12 | 2,530 | 2,650 | 2,490 | 2,600 | +3.59% | 41,500 | 78億7182万 | +5.52% | - | 1.5 |
03/11 | 2,480 | 2,530 | 2,480 | 2,510 | +0.4% | 5,900 | 75億9934万 | +2.57% | - | 1.44 |
03/10 | 2,520 | 2,520 | 2,490 | 2,500 | -0.79% | 8,700 | 75億6906万 | +2.46% | - | 1.44 |
03/07 | 2,520 | 2,530 | 2,500 | 2,520 | 0% | 8,900 | 76億2961万 | +3.32% | - | 1.45 |
03/06 | 2,510 | 2,540 | 2,490 | 2,520 | 0% | 6,300 | 76億2961万 | +3.36% | - | 1.45 |
03/05 | 2,580 | 2,580 | 2,520 | 2,520 | -1.18% | 8,400 | 76億2961万 | +3.28% | - | 1.45 |
03/04 | 2,510 | 2,550 | 2,490 | 2,550 | +0.39% | 7,200 | 77億2044万 | +4.55% | - | 1.47 |
03/03 | 2,610 | 2,630 | 2,510 | 2,540 | -2.68% | 11,100 | 76億9017万 | +4.18% | - | 1.46 |
02/28 | 2,520 | 2,630 | 2,520 | 2,610 | +3.57% | 34,800 | 79億210万 | +6.88% | - | 1.5 |
02/27 | 2,480 | 2,720 | 2,470 | 2,520 | +2.02% | 93,900 | 76億2961万 | +3.07% | - | 1.45 |
02/26 | 2,520 | 2,590 | 2,460 | 2,470 | 0% | 30,200 | 74億7823万 | +0.65% | - | 1.42 |
02/25 | 2,430 | 2,470 | 2,420 | 2,470 | +1.65% | 5,100 | 74億7823万 | +0.2% | - | 1.42 |
02/24 | 2,420 | 2,450 | 2,410 | 2,430 | -0.41% | 6,500 | 73億5713万 | -1.86% | - | 1.4 |
02/21 | 2,430 | 2,460 | 2,400 | 2,440 | +0.83% | 12,700 | 73億8740万 | -1.93% | - | 1.4 |
02/20 | 2,490 | 2,490 | 2,410 | 2,420 | -1.63% | 5,000 | 73億2685万 | -3.12% | - | 1.39 |
02/19 | 2,470 | 2,480 | 2,450 | 2,460 | -0.81% | 2,300 | 74億4796万 | -2.11% | - | 1.42 |
02/18 | 2,440 | 2,510 | 2,410 | 2,480 | +4.2% | 14,300 | 75億851万 | -1.78% | - | 1.43 |
02/17 | 2,400 | 2,450 | 2,360 | 2,380 | -2.46% | 7,500 | 72億575万 | -6.15% | - | 1.37 |
02/14 | 2,540 | 2,560 | 2,400 | 2,440 | -1.61% | 23,800 | 73億8740万 | -4.35% | - | 1.4 |
02/13 | 2,580 | 2,580 | 2,450 | 2,480 | -3.5% | 15,900 | 75億851万 | -3.2% | - | 1.43 |
02/12 | 2,400 | 2,650 | 2,400 | 2,570 | +7.98% | 57,600 | 77億8100万 | +0.08% | - | 1.48 |
02/10 | 2,350 | 2,390 | 2,350 | 2,380 | +3.03% | 9,000 | 72億575万 | -7.5% | - | 1.37 |
02/07 | 2,320 | 2,320 | 2,290 | 2,310 | +2.21% | 19,300 | 69億9381万 | -10.64% | - | 1.33 |
02/06 | 2,200 | 2,290 | 2,200 | 2,260 | +2.26% | 13,200 | 68億4243万 | -13.04% | - | 1.3 |
02/05 | 2,220 | 2,260 | 2,180 | 2,210 | +1.38% | 21,600 | 66億9105万 | -15.26% | - | 1.27 |
02/04 | 2,200 | 2,350 | 2,160 | 2,180 | -7.23% | 31,100 | 66億22万 | -16.67% | - | 1.25 |
02/03 | 2,450 | 2,460 | 2,330 | 2,350 | -4.86% | 16,000 | 71億1492万 | -10.51% | - | 1.35 |
01/31 | 2,530 | 2,530 | 2,460 | 2,470 | -1.2% | 14,800 | 74億7823万 | -6.08% | - | 1.42 |
01/30 | 2,520 | 2,530 | 2,490 | 2,500 | -2.72% | 10,400 | 75億6906万 | -4.98% | - | 1.44 |
01/29 | 2,530 | 2,590 | 2,530 | 2,570 | +3.21% | 7,100 | 77億8100万 | -2.24% | - | 1.48 |
01/28 | 2,500 | 2,550 | 2,490 | 2,490 | -1.58% | 12,200 | 75億3879万 | -5.14% | - | 1.43 |
01/27 | 2,570 | 2,570 | 2,490 | 2,530 | -4.17% | 31,300 | 76億5989万 | -3.58% | - | 1.46 |
01/24 | 2,650 | 2,670 | 2,630 | 2,640 | -1.49% | 17,800 | 79億9293万 | +0.53% | - | 1.52 |
01/23 | 2,750 | 2,750 | 2,680 | 2,680 | -2.55% | 16,500 | 81億1403万 | +2.1% | - | 1.54 |
01/22 | 2,740 | 2,750 | 2,700 | 2,750 | +0.36% | 18,100 | 83億2597万 | +4.92% | - | 1.58 |
01/21 | 2,740 | 2,780 | 2,730 | 2,740 | +0.37% | 16,800 | 82億9569万 | +4.82% | - | 1.58 |
01/20 | 2,750 | 2,750 | 2,730 | 2,730 | 0% | 20,400 | 82億6542万 | +4.68% | - | 1.57 |
01/17 | 2,720 | 2,740 | 2,710 | 2,730 | +0.74% | 16,400 | 82億6542万 | +4.8% | - | 1.57 |
01/16 | 2,800 | 2,810 | 2,700 | 2,710 | -2.52% | 34,300 | 82億486万 | +4.11% | - | 1.56 |
01/15 | 2,810 | 2,840 | 2,760 | 2,780 | +0.72% | 27,600 | 84億1680万 | +6.84% | - | 1.6 |
01/14 | 2,770 | 2,910 | 2,730 | 2,760 | +0.36% | 92,900 | 83億5624万 | +6.19% | - | 1.59 |
01/10 | 2,790 | 2,800 | 2,710 | 2,750 | -0.72% | 42,700 | 83億2597万 | +5.89% | - | 1.58 |
01/09 | 2,680 | 2,980 | 2,660 | 2,770 | +2.59% | 236,600 | 83億8652万 | +6.78% | - | 1.59 |
01/08 | 2,690 | 2,700 | 2,640 | 2,700 | +1.89% | 25,300 | 81億7459万 | +4.13% | - | 1.55 |
01/07 | 2,710 | 2,710 | 2,630 | 2,650 | -1.49% | 40,200 | 80億2321万 | +2.04% | - | 1.53 |
01/06 | 2,670 | 2,690 | 2,570 | 2,690 | +0.75% | 36,800 | 81億4431万 | +3.26% | - | 1.55 |
2013 |
12/30 | 2,710 | 2,740 | 2,660 | 2,670 | +0.38% | 49,600 | 80億8376万 | +2.3% | - | 1.54 |
12/27 | 2,540 | 2,680 | 2,510 | 2,660 | +6.83% | 70,700 | 80億5348万 | +1.41% | - | 1.53 |
12/26 | 2,460 | 2,500 | 2,450 | 2,490 | +3.32% | 21,200 | 75億3879万 | -5.61% | - | 1.43 |
12/25 | 2,410 | 2,430 | 2,370 | 2,410 | -0.41% | 25,500 | 72億9658万 | -8.88% | - | 1.39 |
12/24 | 2,470 | 2,470 | 2,400 | 2,420 | -2.02% | 38,400 | 73億2685万 | -8.71% | - | 1.39 |
12/20 | 2,470 | 2,490 | 2,450 | 2,470 | -0.4% | 17,000 | 74億7823万 | -7.07% | - | 1.42 |
12/19 | 2,490 | 2,510 | 2,460 | 2,480 | +0.81% | 16,000 | 75億851万 | -6.73% | - | 1.43 |
12/18 | 2,460 | 2,480 | 2,450 | 2,460 | 0% | 15,200 | 74億4796万 | -7.45% | - | 1.42 |
12/17 | 2,480 | 2,480 | 2,450 | 2,460 | -0.81% | 12,000 | 74億4796万 | -7.45% | - | 1.42 |
12/16 | 2,560 | 2,560 | 2,460 | 2,480 | -3.88% | 26,600 | 75億851万 | -6.7% | - | 1.43 |
12/13 | 2,590 | 2,610 | 2,550 | 2,580 | -1.15% | 29,700 | 78億1127万 | -2.9% | - | 1.48 |
12/12 | 2,590 | 2,650 | 2,550 | 2,610 | +1.56% | 29,800 | 79億210万 | -1.66% | - | 1.5 |
12/11 | 2,550 | 2,580 | 2,530 | 2,570 | -0.39% | 16,100 | 77億8100万 | -3.17% | - | 1.48 |
12/10 | 2,590 | 2,600 | 2,550 | 2,580 | -0.39% | 22,600 | 78億1127万 | -2.64% | - | 1.48 |
12/09 | 2,650 | 2,650 | 2,580 | 2,590 | -2.26% | 32,900 | 78億4155万 | -2.08% | - | 1.49 |
12/06 | 2,670 | 2,680 | 2,640 | 2,650 | -1.12% | 28,400 | 80億2321万 | +0.38% | - | 1.53 |
12/05 | 2,710 | 2,710 | 2,680 | 2,680 | -0.37% | 18,900 | 81億1403万 | +1.75% | - | 1.54 |
12/04 | 2,680 | 2,710 | 2,670 | 2,690 | -0.37% | 24,600 | 81億4431万 | +2.09% | - | 1.55 |
12/03 | 2,720 | 2,730 | 2,680 | 2,700 | -0.37% | 34,400 | 81億7459万 | +2.35% | - | 1.55 |
12/02 | 2,690 | 2,710 | 2,670 | 2,710 | +0.74% | 28,600 | 82億486万 | +2.57% | - | 1.56 |
11/29 | 2,730 | 2,740 | 2,680 | 2,690 | -1.82% | 37,300 | 81億4431万 | +1.66% | - | 1.55 |
11/28 | 2,810 | 2,810 | 2,730 | 2,740 | -1.79% | 41,300 | 82億9569万 | +3.36% | - | 1.58 |
11/27 | 2,820 | 2,830 | 2,790 | 2,790 | -2.11% | 33,300 | 84億4707万 | +5.16% | - | 1.61 |
11/26 | 2,830 | 2,980 | 2,830 | 2,850 | +0.71% | 128,000 | 86億2873万 | +7.43% | - | 1.64 |
11/25 | 2,940 | 3,020 | 2,810 | 2,830 | -5.03% | 125,300 | 85億6818万 | +6.79% | - | 1.63 |
11/22 | 3,180 | 3,330 | 2,920 | 2,980 | -1.97% | 676,400 | 90億2232万 | +12.54% | - | 1.72 |
11/21 | 2,730 | 3,160 | 2,720 | 3,040 | +14.29% | 1,355,900 | 92億398万 | +15.11% | - | 1.75 |
11/20 | 2,580 | 2,660 | 2,560 | 2,660 | +3.5% | 45,900 | 80億5348万 | +1.14% | - | 1.53 |
11/19 | 2,570 | 2,600 | 2,550 | 2,570 | -0.77% | 30,700 | 77億8100万 | -2.36% | - | 1.48 |
11/18 | 2,490 | 2,590 | 2,490 | 2,590 | +4.02% | 42,600 | 78億4155万 | -1.97% | - | 1.49 |
11/15 | 2,430 | 2,490 | 2,400 | 2,490 | +1.22% | 60,500 | 75億3879万 | -6.11% | - | 1.43 |
11/14 | 2,500 | 2,540 | 2,460 | 2,460 | -0.4% | 43,900 | 74億4796万 | -8.24% | - | 1.42 |
11/13 | 2,460 | 2,480 | 2,430 | 2,470 | +0.82% | 22,500 | 74億7823万 | -8.86% | - | 1.42 |
11/12 | 2,430 | 2,470 | 2,420 | 2,450 | 0% | 21,400 | 74億1768万 | -10.94% | - | 1.41 |
11/11 | 2,520 | 2,550 | 2,430 | 2,450 | -2.39% | 33,900 | 74億1768万 | -11.87% | - | 1.41 |
11/08 | 2,550 | 2,560 | 2,510 | 2,510 | -3.83% | 33,300 | 75億9934万 | -11.06% | - | 1.44 |
11/07 | 2,550 | 2,680 | 2,530 | 2,610 | +5.24% | 178,200 | 79億210万 | -9.28% | - | 1.5 |
11/06 | 2,420 | 2,500 | 2,410 | 2,480 | +1.64% | 24,700 | 75億851万 | -15.01% | - | 1.43 |
11/05 | 2,480 | 2,500 | 2,410 | 2,440 | -1.21% | 31,600 | 73億8740万 | -17.43% | - | 1.4 |
11/01 | 2,510 | 2,540 | 2,400 | 2,470 | -1.59% | 41,300 | 74億7823万 | -16.58% | - | 1.42 |
10/31 | 2,640 | 2,640 | 2,490 | 2,510 | -7.04% | 106,000 | 75億9934万 | -14.97% | - | 1.44 |
10/30 | 2,760 | 2,760 | 2,700 | 2,700 | -1.82% | 34,900 | 81億7459万 | -8.19% | - | 1.55 |