株価チャート
2013/10/01～2014/03/31
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 | 1,405 | 1,500 | 1,405 | 1,475 | +11.32% | 6,400 | 40億2965万 | +12.08% | 19.65 | 0.47 |
| 03/28 | 1,295 | 1,345 | 1,295 | 1,325 | +2.71% | 3,000 | 36億1986万 | +1.61% | 17.65 | 0.42 |
| 03/27 | 1,370 | 1,370 | 1,290 | 1,290 | -7.19% | 3,200 | 35億2424万 | -0.54% | 17.19 | 0.41 |
| 03/26 | 1,440 | 1,440 | 1,390 | 1,390 | -3.47% | 1,400 | 37億9744万 | +7.67% | 18.52 | 0.44 |
| 03/25 | 1,310 | 1,525 | 1,300 | 1,440 | +9.92% | 7,800 | 39億3403万 | +12.32% | 19.19 | 0.46 |
| 03/24 | 1,285 | 1,310 | 1,285 | 1,310 | -1.13% | 1,800 | 35億7888万 | +2.99% | 17.45 | 0.42 |
| 03/20 | 1,375 | 1,375 | 1,305 | 1,325 | -2.93% | 6,600 | 36億1986万 | +4.5% | 17.65 | 0.42 |
| 03/19 | 1,470 | 1,475 | 1,330 | 1,365 | -11.94% | 20,600 | 37億2914万 | +8.08% | 18.19 | 0.44 |
| 03/18 | 1,625 | 1,625 | 1,525 | 1,550 | -5.49% | 8,000 | 42億3455万 | +23.31% | 20.65 | 0.49 |
| 03/17 | 1,540 | 1,900 | 1,540 | 1,640 | +9.33% | 47,400 | 44億8043万 | +31.94% | 21.85 | 0.52 |
| 03/14 | 1,250 | 1,540 | 1,225 | 1,500 | +16.73% | 32,400 | 40億9795万 | +22.35% | 19.99 | 0.48 |
| 03/13 | 1,330 | 1,370 | 1,280 | 1,285 | -3.38% | 5,600 | 35億1058万 | +5.85% | 17.12 | 0.41 |
| 03/12 | 1,360 | 1,680 | 1,315 | 1,330 | +3.91% | 52,800 | 36億3352万 | +9.92% | 17.72 | 0.42 |
| 03/11 | 1,320 | 1,335 | 1,270 | 1,280 | -0.39% | 3,400 | 34億9692万 | +6.14% | 17.06 | 0.41 |
| 03/10 | 1,300 | 1,330 | 1,260 | 1,285 | -3.38% | 3,800 | 35億1058万 | +6.64% | 17.12 | 0.41 |
| 03/07 | 1,285 | 1,340 | 1,280 | 1,330 | +3.5% | 6,600 | 36億3352万 | +10.65% | 17.72 | 0.42 |
| 03/06 | 1,290 | 1,290 | 1,275 | 1,285 | +2.8% | 2,400 | 35億1058万 | +7.53% | 17.12 | 0.41 |
| 03/05 | 1,200 | 1,250 | 1,200 | 1,250 | +4.17% | 3,000 | 34億1496万 | +5.13% | 16.66 | 0.4 |
| 03/04 | 1,200 | 1,200 | 1,200 | 1,200 | +0.84% | 200 | 32億7836万 | +1.27% | 15.99 | 0.38 |
| 03/03 | 1,190 | 1,195 | 1,155 | 1,190 | +0.85% | 2,600 | 32億5104万 | +0.59% | 15.86 | 0.38 |
| 02/28 | 1,155 | 1,180 | 1,150 | 1,180 | +2.61% | 2,000 | 32億2372万 | -0.17% | 15.72 | 0.38 |
| 02/27 | 1,175 | 1,175 | 1,150 | 1,150 | -4.56% | 800 | 31億4176万 | -2.54% | 15.32 | 0.37 |
| 02/26 | 1,170 | 1,205 | 1,170 | 1,205 | +5.24% | 600 | 32億9202万 | +2.21% | 16.06 | 0.38 |
| 02/24 | 1,150 | 1,150 | 1,145 | 1,145 | -2.55% | 600 | 31億2810万 | -2.72% | 15.26 | 0.37 |
| 02/21 | 1,175 | 1,175 | 1,175 | 1,175 | 0% | 1,200 | 32億1006万 | -0.17% | 15.66 | 0.37 |
| 02/20 | 1,150 | 1,175 | 1,150 | 1,175 | +2.62% | 600 | 32億1006万 | -0.09% | 15.66 | 0.37 |
| 02/19 | 1,150 | 1,150 | 1,145 | 1,145 | -0.43% | 400 | 31億2810万 | -2.39% | 15.26 | 0.37 |
| 02/18 | 1,150 | 1,150 | 1,130 | 1,150 | -0.86% | 1,800 | 31億4176万 | -1.79% | 15.32 | 0.37 |
| 02/14 | 1,160 | 1,160 | 1,160 | 1,160 | -3.33% | 200 | 31億6908万 | -0.85% | 15.46 | 0.37 |
| 02/12 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 200 | 32億7836万 | +2.65% | 15.99 | 0.38 |
| 02/10 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 200 | 32億7836万 | +3% | 15.99 | 0.38 |
| 02/07 | 1,205 | 1,205 | 1,200 | 1,200 | -0.41% | 400 | 32億7836万 | +3.36% | 15.99 | 0.38 |
| 02/05 | 1,205 | 1,205 | 1,205 | 1,205 | 0% | 600 | 32億9202万 | +4.06% | 16.06 | 0.38 |
| 02/04 | 1,135 | 1,205 | 1,100 | 1,205 | -0.82% | 1,600 | 32億9202万 | +4.15% | 16.06 | 0.38 |
| 01/29 | 1,215 | 1,215 | 1,215 | 1,215 | 0% | 800 | 33億1934万 | +5.19% | 16.19 | 0.39 |
| 01/28 | 1,180 | 1,215 | 1,180 | 1,215 | +2.97% | 800 | 33億1934万 | +5.47% | 16.19 | 0.39 |
| 01/27 | 1,190 | 1,190 | 1,160 | 1,180 | -2.88% | 1,600 | 32億2372万 | +2.52% | 15.72 | 0.38 |
| 01/23 | 1,250 | 1,250 | 1,205 | 1,215 | -3.95% | 2,600 | 33億1934万 | +5.56% | 16.19 | 0.39 |
| 01/22 | 1,255 | 1,370 | 1,255 | 1,265 | +5.42% | 5,000 | 34億5594万 | +10% | 16.86 | 0.4 |
| 01/21 | 1,165 | 1,200 | 1,165 | 1,200 | +3% | 6,000 | 32億7836万 | +4.71% | 15.99 | 0.38 |
| 01/20 | 1,165 | 1,165 | 1,165 | 1,165 | +1.75% | 1,600 | 31億8274万 | +1.66% | 15.52 | 0.37 |
| 01/17 | 1,145 | 1,145 | 1,145 | 1,145 | -0.43% | 400 | 31億2810万 | -0.09% | 15.26 | 0.37 |
| 01/16 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 800 | 31億4176万 | +0.17% | 15.32 | 0.37 |
| 01/15 | 1,155 | 1,155 | 1,150 | 1,150 | 0% | 800 | 31億4176万 | 0% | 15.32 | 0.37 |
| 01/14 | 1,150 | 1,155 | 1,150 | 1,150 | +2.22% | 1,000 | 31億4176万 | -0.09% | 15.32 | 0.37 |
| 01/10 | 1,125 | 1,125 | 1,125 | 1,125 | 0% | 200 | 30億7346万 | -2.26% | 14.99 | 0.36 |
| 01/09 | 1,150 | 1,155 | 1,110 | 1,125 | -2.6% | 1,600 | 30億7346万 | -2.34% | 14.99 | 0.36 |
| 01/08 | 1,155 | 1,155 | 1,155 | 1,155 | +0.43% | 200 | 31億5542万 | +0.17% | 15.39 | 0.37 |
| 01/06 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 1,400 | 31億4176万 | -0.26% | 15.32 | 0.37 |
| 2013 |
| 12/27 | 1,135 | 1,150 | 1,135 | 1,150 | +4.55% | 3,400 | 31億4176万 | -0.26% | 15.32 | 0.37 |
| 12/26 | 1,100 | 1,120 | 1,080 | 1,100 | 0% | 1,000 | 30億516万 | -4.6% | 14.66 | 0.35 |
| 12/25 | 1,115 | 1,115 | 1,020 | 1,100 | -3.08% | 11,400 | 30億516万 | -4.76% | 14.66 | 0.35 |
| 12/24 | 1,115 | 1,135 | 1,115 | 1,135 | +1.79% | 400 | 31億78万 | -1.9% | 15.12 | 0.36 |
| 12/20 | 1,140 | 1,140 | 1,115 | 1,115 | +0.45% | 2,200 | 30億4614万 | -3.63% | 14.86 | 0.36 |
| 12/19 | 1,115 | 1,115 | 1,105 | 1,110 | +0.45% | 1,200 | 30億3248万 | -4.15% | 14.79 | 0.35 |
| 12/18 | 1,150 | 1,150 | 1,105 | 1,105 | -0.9% | 1,000 | 30億1882万 | -4.66% | 14.72 | 0.35 |
| 12/17 | 1,140 | 1,140 | 1,115 | 1,115 | -5.11% | 4,000 | 30億4614万 | -3.88% | 14.86 | 0.36 |
| 12/16 | 1,160 | 1,175 | 1,155 | 1,175 | +1.73% | 1,400 | 32億1006万 | +1.12% | 15.66 | 0.37 |
| 12/13 | 1,225 | 1,225 | 1,155 | 1,155 | 0% | 800 | 31億5542万 | -0.69% | 15.39 | 0.37 |
| 12/12 | 1,185 | 1,195 | 1,155 | 1,155 | -2.53% | 2,400 | 31億5542万 | -0.6% | 15.39 | 0.37 |
| 12/11 | 1,180 | 1,185 | 1,180 | 1,185 | +0.42% | 1,600 | 32億3738万 | +1.98% | 15.79 | 0.38 |
| 12/10 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 400 | 32億2372万 | +1.64% | 15.72 | 0.38 |
| 12/09 | 1,180 | 1,180 | 1,180 | 1,180 | -0.42% | 200 | 32億2372万 | +1.46% | 15.72 | 0.38 |
| 12/06 | 1,190 | 1,190 | 1,185 | 1,185 | 0% | 1,000 | 32億3738万 | +1.54% | 15.79 | 0.38 |
| 12/05 | 1,185 | 1,185 | 1,185 | 1,185 | +0.42% | 800 | 32億3738万 | +1.28% | 15.79 | 0.38 |
| 12/04 | 1,180 | 1,180 | 1,180 | 1,180 | -0.42% | 800 | 32億2372万 | +0.6% | 15.72 | 0.38 |
| 12/03 | 1,155 | 1,185 | 1,155 | 1,185 | -0.84% | 1,200 | 32億3738万 | +0.68% | 15.79 | 0.38 |
| 12/02 | 1,170 | 1,195 | 1,170 | 1,195 | +2.14% | 400 | 32億6470万 | +1.19% | 15.92 | 0.38 |
| 11/29 | 1,175 | 1,250 | 1,170 | 1,170 | +0.86% | 2,400 | 31億9640万 | -1.18% | 15.59 | 0.37 |
| 11/28 | 1,145 | 1,170 | 1,145 | 1,160 | +1.31% | 1,400 | 31億6908万 | -2.44% | 15.46 | 0.37 |
| 11/27 | 1,165 | 1,165 | 1,145 | 1,145 | -0.87% | 800 | 31億2810万 | -4.02% | 15.26 | 0.37 |
| 11/26 | 1,140 | 1,155 | 1,140 | 1,155 | 0% | 600 | 31億5542万 | -3.67% | 15.39 | 0.37 |
| 11/25 | 1,155 | 1,155 | 1,155 | 1,155 | 0% | 200 | 31億5542万 | -4.07% | 15.39 | 0.37 |
| 11/22 | 1,155 | 1,155 | 1,155 | 1,155 | 0% | 800 | 31億5542万 | -4.47% | 15.39 | 0.37 |
| 11/21 | 1,150 | 1,155 | 1,150 | 1,155 | +0.43% | 1,400 | 31億5542万 | -4.86% | 15.39 | 0.37 |
| 11/20 | 1,145 | 1,150 | 1,145 | 1,150 | +0.44% | 1,800 | 31億4176万 | -5.66% | 15.32 | 0.37 |
| 11/19 | 1,145 | 1,145 | 1,145 | 1,145 | +1.33% | 200 | 31億2810万 | -6.53% | 15.26 | 0.37 |
| 11/18 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 400 | 30億8712万 | -8.13% | 15.06 | 0.36 |
| 11/15 | 1,130 | 1,130 | 1,130 | 1,130 | -0.44% | 200 | 30億8712万 | -8.58% | 15.06 | 0.36 |
| 11/14 | 1,150 | 1,150 | 1,135 | 1,135 | -0.44% | 600 | 31億78万 | -8.69% | 15.12 | 0.36 |
| 11/13 | 1,185 | 1,185 | 1,140 | 1,140 | -2.56% | 1,400 | 31億1444万 | -8.8% | 15.19 | 0.36 |
| 11/12 | 1,145 | 1,170 | 1,145 | 1,170 | -1.27% | 1,600 | 31億9640万 | -6.92% | 15.59 | 0.37 |
| 11/11 | 1,145 | 1,185 | 1,145 | 1,185 | +3.49% | 400 | 32億3738万 | -6.25% | 15.79 | 0.38 |
| 11/08 | 1,145 | 1,145 | 1,145 | 1,145 | 0% | 200 | 31億2810万 | -9.98% | 15.26 | 0.37 |
| 11/06 | 1,160 | 1,165 | 1,145 | 1,145 | -0.87% | 2,800 | 31億2810万 | -10.27% | 15.26 | 0.37 |
| 11/05 | 1,185 | 1,185 | 1,155 | 1,155 | -7.23% | 1,800 | 31億5542万 | -9.84% | 15.39 | 0.37 |
| 11/01 | 1,245 | 1,245 | 1,245 | 1,245 | -2.35% | 1,200 | 34億130万 | -3.11% | 16.59 | 0.4 |
| 10/31 | 1,255 | 1,275 | 1,255 | 1,275 | +2% | 1,200 | 34億8326万 | -0.7% | 16.99 | 0.41 |
| 10/29 | 1,250 | 1,250 | 1,250 | 1,250 | -2.34% | 400 | 34億1496万 | -2.5% | 16.66 | 0.4 |
| 10/28 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 1,000 | 34億9692万 | -0.16% | 17.06 | 0.41 |
| 10/24 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 800 | 34億9692万 | -0.08% | 17.06 | 0.41 |
| 10/22 | 1,280 | 1,280 | 1,280 | 1,280 | +1.19% | 1,400 | 34億9692万 | +0.08% | 17.06 | 0.41 |
| 10/18 | 1,265 | 1,265 | 1,265 | 1,265 | -2.69% | 200 | 34億5594万 | -0.94% | 16.86 | 0.4 |
| 10/17 | 1,300 | 1,300 | 1,300 | 1,300 | +3.17% | 200 | 35億5156万 | +1.88% | 17.32 | 0.41 |
| 10/16 | 1,260 | 1,260 | 1,260 | 1,260 | -1.95% | 200 | 34億4228万 | -1.02% | 16.79 | 0.4 |
| 10/15 | 1,285 | 1,285 | 1,285 | 1,285 | 0% | 1,200 | 35億1058万 | +0.94% | 17.12 | 0.41 |
| 10/09 | 1,260 | 1,285 | 1,260 | 1,285 | +0.78% | 1,400 | 35億1058万 | +1.02% | 17.12 | 0.41 |
| 10/04 | 1,275 | 1,275 | 1,275 | 1,275 | 0% | 600 | 34億8326万 | +0.31% | 16.99 | 0.41 |
| 10/03 | 1,275 | 1,275 | 1,275 | 1,275 | -0.39% | 400 | 34億8326万 | +0.16% | 16.99 | 0.41 |
| 10/01 | 1,295 | 1,295 | 1,265 | 1,280 | -2.29% | 1,200 | 34億9692万 | +0.39% | 17.06 | 0.41 |
