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 | 3,525 | 3,550 | 3,525 | 3,525 | 0% | 1,400 | 146億2875万 | -2.46% | 39.19 | 1.71 |
| 03/28 | 3,510 | 3,530 | 3,460 | 3,525 | +0.43% | 2,600 | 146億2875万 | -2.33% | 39.19 | 1.71 |
| 03/27 | 3,470 | 3,530 | 3,420 | 3,510 | -1.96% | 4,200 | 145億6650万 | -2.55% | 39.02 | 1.7 |
| 03/26 | 3,600 | 3,605 | 3,535 | 3,580 | -0.28% | 3,200 | 148億5700万 | -0.44% | 39.8 | 1.73 |
| 03/25 | 3,630 | 3,670 | 3,550 | 3,590 | -2.31% | 4,000 | 148億9850万 | +0.17% | 39.91 | 1.74 |
| 03/24 | 3,695 | 3,725 | 3,620 | 3,675 | +8.25% | 11,200 | 152億5125万 | +2.91% | 40.86 | 1.78 |
| 03/20 | 3,425 | 3,430 | 3,390 | 3,395 | -1.45% | 6,200 | 140億8925万 | -4.53% | 37.74 | 1.64 |
| 03/19 | 3,495 | 3,495 | 3,445 | 3,445 | -1.57% | 4,600 | 142億9675万 | -3.01% | 38.3 | 1.67 |
| 03/18 | 3,545 | 3,580 | 3,380 | 3,500 | -0.85% | 9,600 | 145億2500万 | -1.52% | 38.91 | 1.69 |
| 03/17 | 3,560 | 3,565 | 3,460 | 3,530 | -1.53% | 8,600 | 146億4950万 | -0.62% | 39.24 | 1.71 |
| 03/14 | 3,650 | 3,665 | 3,535 | 3,585 | -3.24% | 7,000 | 148億7775万 | +0.99% | 39.85 | 1.73 |
| 03/13 | 3,690 | 3,720 | 3,690 | 3,705 | +1.09% | 1,800 | 153億7575万 | +4.48% | 41.19 | 1.79 |
| 03/12 | 3,700 | 3,700 | 3,650 | 3,665 | -1.35% | 3,800 | 152億975万 | +3.59% | 40.74 | 1.77 |
| 03/11 | 3,660 | 3,715 | 3,660 | 3,715 | +1.09% | 2,200 | 154億1725万 | +5.3% | 41.3 | 1.8 |
| 03/10 | 3,670 | 3,725 | 3,655 | 3,675 | +0.14% | 2,800 | 152億5125万 | +4.11% | 40.86 | 1.78 |
| 03/07 | 3,670 | 3,685 | 3,660 | 3,670 | +0.14% | 3,600 | 152億3050万 | +3.7% | 40.8 | 1.78 |
| 03/06 | 3,675 | 3,700 | 3,645 | 3,665 | -0.54% | 5,400 | 152億975万 | +3.18% | 40.74 | 1.77 |
| 03/05 | 3,710 | 3,725 | 3,685 | 3,685 | -1.34% | 5,000 | 152億9275万 | +3.4% | 40.97 | 1.78 |
| 03/04 | 3,705 | 3,740 | 3,630 | 3,735 | -1.19% | 7,200 | 155億25万 | +4.48% | 41.52 | 1.81 |
| 03/03 | 3,835 | 3,835 | 3,655 | 3,780 | +0.4% | 13,000 | 156億8700万 | +5.47% | 42.02 | 1.83 |
| 02/28 | 3,700 | 3,770 | 3,690 | 3,765 | +0.67% | 14,400 | 156億2475万 | +4.67% | 41.86 | 1.82 |
| 02/27 | 3,750 | 3,870 | 3,675 | 3,740 | -4.1% | 55,400 | 155億2100万 | +3.54% | 41.58 | 1.81 |
| 02/26 | 3,385 | 3,900 | 3,385 | 3,900 | +14.71% | 109,200 | 161億8500万 | +7.53% | 43.36 | 1.89 |
| 02/25 | 3,405 | 3,440 | 3,400 | 3,400 | 0% | 9,600 | 141億1000万 | -6.49% | 37.8 | 1.65 |
| 02/24 | 3,410 | 3,425 | 3,385 | 3,400 | 0% | 9,600 | 141億1000万 | -7.28% | 37.8 | 1.65 |
| 02/21 | 3,375 | 3,420 | 3,375 | 3,400 | +1.49% | 13,600 | 141億1000万 | -8.08% | 37.8 | 1.65 |
| 02/20 | 3,305 | 3,400 | 3,305 | 3,350 | +0.3% | 12,400 | 139億250万 | -10.26% | 37.24 | 1.62 |
| 02/19 | 3,300 | 3,345 | 3,300 | 3,340 | +1.21% | 9,000 | 138億6100万 | -11.38% | 37.13 | 1.62 |
| 02/18 | 3,295 | 3,350 | 3,295 | 3,300 | +1.07% | 7,200 | 136億9500万 | -13.29% | 36.69 | 1.6 |
| 02/17 | 3,295 | 3,295 | 3,245 | 3,265 | -0.91% | 8,000 | 135億4975万 | -15.13% | 36.3 | 1.58 |
| 02/14 | 3,315 | 3,335 | 3,280 | 3,295 | 0% | 10,800 | 136億7425万 | -15.38% | 36.63 | 1.59 |
| 02/13 | 3,500 | 3,500 | 3,250 | 3,295 | -5.72% | 27,000 | 136億7425万 | -16.16% | 36.63 | 1.59 |
| 02/12 | 3,450 | 3,530 | 3,450 | 3,495 | +1.45% | 17,400 | 145億425万 | -11.85% | 38.85 | 1.69 |
| 02/10 | 3,460 | 3,470 | 3,425 | 3,445 | -1.01% | 13,600 | 142億9675万 | -13.7% | 38.3 | 1.67 |
| 02/07 | 3,555 | 3,555 | 3,450 | 3,480 | -0.43% | 15,400 | 144億4200万 | -13.41% | 38.69 | 1.68 |
| 02/06 | 3,495 | 3,500 | 3,450 | 3,495 | +0.29% | 8,800 | 145億425万 | -13.55% | 38.85 | 1.69 |
| 02/05 | 3,455 | 3,520 | 3,450 | 3,485 | +1.75% | 20,600 | 144億6275万 | -14.25% | 38.74 | 1.69 |
| 02/04 | 3,495 | 3,600 | 3,400 | 3,425 | -8.79% | 39,400 | 142億1375万 | -16.07% | 38.08 | 1.66 |
| 02/03 | 3,915 | 3,915 | 3,755 | 3,755 | -3.84% | 13,000 | 155億8325万 | -8.39% | 41.74 | 1.82 |
| 01/31 | 3,995 | 3,995 | 3,855 | 3,905 | -2.13% | 10,200 | 162億575万 | -4.9% | 43.41 | 1.89 |
| 01/30 | 3,970 | 3,990 | 3,900 | 3,990 | +0.25% | 12,200 | 165億5850万 | -2.9% | 44.36 | 1.93 |
| 01/29 | 3,975 | 4,000 | 3,960 | 3,980 | +0.38% | 7,600 | 165億1700万 | -3.16% | 44.25 | 1.93 |
| 01/28 | 3,950 | 3,975 | 3,935 | 3,965 | +0.25% | 10,000 | 164億5475万 | -3.53% | 44.08 | 1.92 |
| 01/27 | 3,970 | 3,975 | 3,930 | 3,955 | -3.42% | 16,000 | 164億1325万 | -3.89% | 43.97 | 1.91 |
| 01/24 | 4,145 | 4,145 | 4,085 | 4,095 | -1.33% | 6,400 | 169億9425万 | -0.7% | 45.52 | 1.98 |
| 01/23 | 4,105 | 4,150 | 4,105 | 4,150 | +1.22% | 4,400 | 172億2250万 | +0.61% | 46.14 | 2.01 |
| 01/22 | 4,125 | 4,135 | 4,085 | 4,100 | -0.61% | 7,400 | 170億1500万 | -0.39% | 45.58 | 1.98 |
| 01/21 | 4,185 | 4,200 | 4,105 | 4,125 | -1.2% | 13,400 | 171億1875万 | +0.29% | 45.86 | 2 |
| 01/20 | 4,175 | 4,200 | 4,175 | 4,175 | -0.71% | 14,000 | 173億2625万 | +1.58% | 46.41 | 2.02 |
| 01/17 | 4,220 | 4,235 | 4,175 | 4,205 | -1.29% | 7,600 | 174億5075万 | +2.36% | 46.75 | 2.03 |
| 01/16 | 4,230 | 4,260 | 4,200 | 4,260 | +0.47% | 5,800 | 176億7900万 | +3.65% | 47.36 | 2.06 |
| 01/15 | 4,270 | 4,325 | 4,240 | 4,240 | -0.7% | 2,400 | 175億9600万 | +3.04% | 47.14 | 2.05 |
| 01/14 | 4,315 | 4,340 | 4,200 | 4,270 | -1.04% | 8,400 | 177億2050万 | +3.67% | 47.47 | 2.07 |
| 01/10 | 4,375 | 4,375 | 4,180 | 4,315 | -3.03% | 14,600 | 179億725万 | +4.66% | 47.97 | 2.09 |
| 01/09 | 4,195 | 4,450 | 4,180 | 4,450 | +6.21% | 26,000 | 184億6750万 | +7.85% | 49.47 | 2.15 |
| 01/08 | 4,175 | 4,215 | 4,175 | 4,190 | +0.36% | 3,600 | 173億8850万 | +1.58% | 46.58 | 2.03 |
| 01/07 | 4,180 | 4,195 | 4,165 | 4,175 | -0.12% | 3,200 | 173億2625万 | +1.02% | 46.41 | 2.02 |
| 01/06 | 4,180 | 4,195 | 4,130 | 4,180 | +1.7% | 9,600 | 173億4700万 | +0.92% | 46.47 | 2.02 |
| 2013 |
| 12/30 | 4,115 | 4,125 | 4,095 | 4,110 | +0.86% | 3,600 | 170億5650万 | -1.04% | 45.69 | 1.99 |
| 12/27 | 4,040 | 4,075 | 4,040 | 4,075 | +0.99% | 9,200 | 169億1125万 | -2.18% | 45.3 | 1.97 |
| 12/26 | 3,870 | 4,035 | 3,870 | 4,035 | +3.73% | 8,600 | 167億4525万 | -3.52% | 44.86 | 1.95 |
| 12/25 | 3,885 | 3,890 | 3,855 | 3,890 | 0% | 13,600 | 161億4350万 | -7.36% | 43.25 | 1.88 |
| 12/24 | 3,905 | 3,915 | 3,890 | 3,890 | -0.89% | 13,000 | 161億4350万 | -7.86% | 43.25 | 1.88 |
| 12/20 | 3,935 | 3,975 | 3,905 | 3,925 | -1.63% | 12,800 | 162億8875万 | -7.54% | 43.63 | 1.9 |
| 12/19 | 4,010 | 4,025 | 3,990 | 3,990 | -0.13% | 10,800 | 165億5850万 | -6.51% | 44.36 | 1.93 |
| 12/18 | 4,000 | 4,020 | 3,975 | 3,995 | -0.13% | 7,200 | 165億7925万 | -6.83% | 44.41 | 1.93 |
| 12/17 | 4,050 | 4,050 | 3,975 | 4,000 | -1.72% | 13,400 | 166億 | -7.15% | 44.47 | 1.94 |
| 12/16 | 4,195 | 4,195 | 4,070 | 4,070 | -2.98% | 4,800 | 168億9050万 | -5.96% | 45.25 | 1.97 |
| 12/13 | 4,140 | 4,210 | 4,110 | 4,195 | +1.82% | 11,400 | 174億925万 | -3.5% | 46.64 | 2.03 |
| 12/12 | 3,970 | 4,150 | 3,920 | 4,120 | +5.37% | 23,800 | 170億9800万 | -5.57% | 45.8 | 1.99 |
| 12/11 | 4,005 | 4,050 | 3,905 | 3,910 | -2.98% | 16,000 | 162億2650万 | -10.85% | 43.47 | 1.89 |
| 12/10 | 4,050 | 4,065 | 4,025 | 4,030 | -0.62% | 10,400 | 167億2450万 | -8.66% | 44.8 | 1.95 |
| 12/09 | 4,105 | 4,120 | 4,040 | 4,055 | -1.93% | 15,200 | 168億2825万 | -8.55% | 45.08 | 1.96 |
| 12/06 | 4,245 | 4,255 | 4,130 | 4,135 | -2.82% | 11,400 | 171億6025万 | -7.16% | 45.97 | 2 |
| 12/05 | 4,355 | 4,355 | 4,250 | 4,255 | -2.63% | 11,600 | 176億5825万 | -4.79% | 47.3 | 2.06 |
| 12/04 | 4,335 | 4,400 | 4,315 | 4,370 | +0.69% | 12,400 | 181億3550万 | -2.43% | 48.58 | 2.11 |
| 12/03 | 4,355 | 4,370 | 4,340 | 4,340 | -0.8% | 9,200 | 180億1100万 | -3.28% | 48.25 | 2.1 |
| 12/02 | 4,385 | 4,400 | 4,375 | 4,375 | -0.57% | 6,200 | 181億5625万 | -2.67% | 48.64 | 2.12 |
| 11/29 | 4,410 | 4,410 | 4,380 | 4,400 | -0.23% | 8,400 | 182億6000万 | -2.27% | 48.92 | 2.13 |
| 11/28 | 4,405 | 4,420 | 4,400 | 4,410 | +0.23% | 4,600 | 183億150万 | -2.17% | 49.03 | 2.13 |
| 11/27 | 4,405 | 4,425 | 4,400 | 4,400 | -0.11% | 7,000 | 182億6000万 | -2.5% | 48.92 | 2.13 |
| 11/26 | 4,425 | 4,435 | 4,400 | 4,405 | -0.68% | 6,800 | 182億8075万 | -2.54% | 48.97 | 2.13 |
| 11/25 | 4,450 | 4,475 | 4,425 | 4,435 | -0.34% | 14,000 | 184億525万 | -2.01% | 49.3 | 2.15 |
| 11/22 | 4,490 | 4,495 | 4,450 | 4,450 | -0.34% | 6,600 | 184億6750万 | -1.77% | 49.47 | 2.15 |
| 11/21 | 4,460 | 4,505 | 4,450 | 4,465 | +0.11% | 9,000 | 185億2975万 | -1.5% | 49.64 | 2.16 |
| 11/20 | 4,460 | 4,470 | 4,450 | 4,460 | 0% | 6,400 | 185億900万 | -1.63% | 49.58 | 2.16 |
| 11/19 | 4,485 | 4,495 | 4,455 | 4,460 | -0.56% | 8,400 | 185億900万 | -1.68% | 49.58 | 2.16 |
| 11/18 | 4,500 | 4,510 | 4,485 | 4,485 | -0.11% | 5,600 | 186億1275万 | -1.23% | 49.86 | 2.17 |
| 11/15 | 4,480 | 4,515 | 4,480 | 4,490 | -0.11% | 7,600 | 186億3350万 | -1.14% | 49.92 | 2.17 |
| 11/14 | 4,525 | 4,530 | 4,490 | 4,495 | -0.11% | 5,000 | 186億5425万 | -1.08% | 49.97 | 2.17 |
| 11/13 | 4,455 | 4,530 | 4,455 | 4,500 | 0% | 5,800 | 186億7500万 | -0.86% | 50.03 | 2.18 |
| 11/12 | 4,495 | 4,505 | 4,440 | 4,500 | -0.66% | 12,000 | 186億7500万 | -0.79% | 50.03 | 2.18 |
| 11/11 | 4,600 | 4,680 | 4,500 | 4,530 | -1.52% | 21,000 | 187億9950万 | -0.11% | 50.36 | 2.19 |
| 11/08 | 4,675 | 4,715 | 4,600 | 4,600 | -2.13% | 14,000 | 190億9000万 | +1.46% | 51.14 | 2.23 |
| 11/07 | 4,575 | 4,700 | 4,565 | 4,700 | +3.07% | 17,000 | 195億500万 | +3.75% | 52.25 | 2.27 |
| 11/06 | 4,575 | 4,575 | 4,560 | 4,560 | -0.33% | 3,400 | 189億2400万 | +0.77% | 50.69 | 2.21 |
| 11/05 | 4,565 | 4,575 | 4,555 | 4,575 | +0.55% | 7,800 | 189億8625万 | +1.06% | 50.86 | 2.21 |
| 11/01 | 4,520 | 4,555 | 4,515 | 4,550 | +0.66% | 7,400 | 188億8250万 | +0.49% | 50.58 | 2.2 |
| 10/31 | 4,540 | 4,565 | 4,520 | 4,520 | +0.22% | 6,800 | 187億5800万 | -0.29% | 50.25 | 2.19 |
| 10/30 | 4,540 | 4,570 | 4,510 | 4,510 | -1.1% | 9,600 | 187億1650万 | -0.55% | 50.14 | 2.18 |
