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 |
---|
2014 | 4/1, 株式分割 1→100 |
2014 |
03/31 | 1,450 | 1,455 | 1,372 | 1,409 | -0.28% | 394,000 | 567億3366万 | -6.38% | - | 4.18 |
03/28 | 1,310 | 1,415 | 1,303 | 1,413 | +9.28% | 479,100 | 568億9472万 | -6.67% | - | 4.19 |
03/27 | 1,204 | 1,299 | 1,201 | 1,293 | -0.08% | 437,600 | 520億6290万 | -15.05% | - | 3.84 |
03/26 | 1,305 | 1,345 | 1,287 | 1,294 | -3.07% | 524,000 | 521億187万 | -15.81% | - | 3.84 |
03/25 | 1,401 | 1,405 | 1,300 | 1,335 | -6.12% | 503,100 | 537億5270万 | -14.09% | - | 3.96 |
03/24 | 1,379 | 1,468 | 1,370 | 1,422 | +3.87% | 530,400 | 572億5427万 | -9.2% | - | 4.22 |
03/20 | 1,450 | 1,477 | 1,356 | 1,369 | -7.5% | 1,023,800 | 551億2032万 | -13.02% | - | 4.06 |
03/19 | 1,533 | 1,600 | 1,458 | 1,480 | +1.65% | 1,644,300 | 595億8953万 | -6.74% | - | 4.39 |
03/18 | 1,422 | 1,481 | 1,421 | 1,456 | +4.75% | 652,600 | 586億2321万 | -9% | - | 4.32 |
03/17 | 1,424 | 1,444 | 1,384 | 1,390 | -3.07% | 526,500 | 559億6584万 | -13.88% | - | 4.13 |
03/14 | 1,480 | 1,486 | 1,396 | 1,434 | -5.1% | 777,500 | 577億3742万 | -11.86% | - | 4.26 |
03/13 | 1,537 | 1,568 | 1,503 | 1,511 | -1.69% | 397,200 | 608億3769万 | -7.75% | - | 4.49 |
03/12 | 1,572 | 1,607 | 1,535 | 1,537 | -3.03% | 522,100 | 618億8453万 | -6.51% | - | 4.56 |
03/11 | 1,620 | 1,624 | 1,570 | 1,585 | -3.41% | 631,300 | 638億1717万 | -3.76% | - | 4.7 |
03/10 | 1,635 | 1,676 | 1,622 | 1,641 | +0.06% | 721,000 | 660億7191万 | -1.08% | - | 4.87 |
03/07 | 1,618 | 1,658 | 1,601 | 1,640 | +3.8% | 924,800 | 660億3164万 | -2.32% | - | 4.87 |
03/06 | 1,550 | 1,607 | 1,541 | 1,580 | +1.35% | 459,700 | 636億1585万 | -6.95% | - | 4.69 |
03/05 | 1,520 | 1,586 | 1,516 | 1,559 | +5.27% | 830,700 | 627億7032万 | -9.25% | - | 4.63 |
03/04 | 1,467 | 1,515 | 1,455 | 1,481 | -3.64% | 819,100 | 596億2979万 | -14.64% | - | 4.4 |
03/03 | 1,568 | 1,576 | 1,480 | 1,537 | -4.06% | 758,700 | 618億8453万 | -12.57% | - | 4.56 |
02/28 | 1,601 | 1,620 | 1,584 | 1,602 | -0.44% | 525,500 | 645億164万 | -10.3% | - | 4.76 |
02/27 | 1,655 | 1,664 | 1,607 | 1,609 | -2.72% | 498,300 | 647億8348万 | -11.2% | - | 4.78 |
02/26 | 1,666 | 1,696 | 1,631 | 1,654 | -1.37% | 611,900 | 665億9533万 | -10.16% | - | 4.91 |
02/25 | 1,712 | 1,720 | 1,670 | 1,677 | -1.87% | 607,100 | 675億2138万 | -10.08% | - | 4.98 |
02/24 | 1,650 | 1,710 | 1,631 | 1,709 | +3.58% | 830,400 | 688億980万 | -9.67% | - | 5.07 |
02/21 | 1,613 | 1,656 | 1,611 | 1,650 | +2.48% | 518,400 | 662億3793万 | -13.84% | - | 4.88 |
02/20 | 1,630 | 1,668 | 1,598 | 1,610 | -3.3% | 618,200 | 646億3216万 | -17.1% | - | 4.77 |
02/19 | 1,705 | 1,765 | 1,649 | 1,665 | -2.35% | 886,300 | 668億4009万 | -15.61% | - | 4.93 |
02/18 | 1,651 | 1,727 | 1,613 | 1,705 | +3.46% | 508,300 | 684億4586万 | -14.66% | - | 5.05 |
02/17 | 1,611 | 1,688 | 1,550 | 1,648 | +1.48% | 736,700 | 661億5764万 | -18.66% | - | 4.88 |
02/14 | 1,690 | 1,735 | 1,590 | 1,624 | -4.25% | 1,002,200 | 651億9418万 | -20.97% | - | 4.81 |
02/13 | 1,760 | 1,768 | 1,690 | 1,696 | -6.3% | 913,900 | 680億8456万 | -18.5% | - | 5.02 |
02/12 | 1,828 | 1,850 | 1,771 | 1,810 | +1.23% | 784,500 | 726億6100万 | -13.93% | - | 5.36 |
02/10 | 1,741 | 1,820 | 1,730 | 1,788 | +4.2% | 790,000 | 717億7782万 | -15.74% | - | 5.29 |
02/07 | 1,775 | 1,788 | 1,691 | 1,716 | +0.12% | 843,200 | 688億8744万 | -19.89% | - | 5.08 |
02/06 | 1,620 | 1,759 | 1,614 | 1,714 | +3.25% | 1,177,800 | 688億715万 | -20.65% | - | 5.07 |
02/05 | 1,749 | 1,775 | 1,580 | 1,660 | +3.23% | 1,364,500 | 666億3937万 | -23.82% | - | 4.91 |
02/04 | 1,590 | 1,758 | 1,520 | 1,608 | -15.41% | 1,939,400 | 645億5187万 | -26.84% | - | 4.76 |
02/03 | 2,075 | 2,078 | 1,900 | 1,901 | -10.92% | 1,225,500 | 763億1412万 | -14.14% | - | 5.63 |
01/31 | 2,100 | 2,190 | 2,073 | 2,134 | +1.57% | 989,900 | 856億6772万 | -3.96% | - | 6.32 |
01/30 | 2,200 | 2,250 | 2,029 | 2,101 | +0.53% | 1,796,600 | 843億4296万 | -5.4% | - | 6.22 |
01/29 | 2,030 | 2,104 | 2,027 | 2,090 | +4.6% | 752,600 | 839億137万 | -5.86% | - | 6.19 |
01/28 | 2,081 | 2,094 | 1,996 | 1,998 | -2.15% | 1,014,800 | 802億811万 | -9.96% | - | 5.91 |
01/27 | 2,082 | 2,148 | 2,037 | 2,042 | -8.51% | 1,095,900 | 819億7445万 | -7.98% | - | 6.04 |
01/24 | 2,230 | 2,277 | 2,190 | 2,232 | -1.5% | 728,000 | 896億185万 | +0.36% | - | 6.61 |
01/23 | 2,335 | 2,339 | 2,255 | 2,266 | -2.33% | 666,600 | 909億6675万 | +1.93% | - | 6.71 |
01/22 | 2,256 | 2,329 | 2,256 | 2,320 | +2.84% | 892,000 | 931億3454万 | +4.27% | - | 6.87 |
01/21 | 2,348 | 2,370 | 2,253 | 2,256 | -3.92% | 841,400 | 902億4045万 | +1.39% | - | 6.65 |
01/20 | 2,281 | 2,365 | 2,281 | 2,348 | +2.18% | 874,100 | 939億2046万 | +5.34% | - | 6.92 |
01/17 | 2,290 | 2,343 | 2,250 | 2,298 | -0.95% | 830,500 | 919億2045万 | +2.96% | - | 6.78 |
01/16 | 2,420 | 2,459 | 2,300 | 2,320 | -2.77% | 990,400 | 928億46万 | +3.71% | - | 6.84 |
01/15 | 2,352 | 2,414 | 2,325 | 2,386 | +4.24% | 1,110,100 | 954億4047万 | +6.61% | - | 7.04 |
01/14 | 2,350 | 2,374 | 2,275 | 2,289 | -4.63% | 1,123,700 | 915億6045万 | +2.42% | - | 6.75 |
01/10 | 2,362 | 2,434 | 2,350 | 2,400 | +1.18% | 1,108,200 | 960億48万 | +7.29% | - | 7.08 |
01/09 | 2,265 | 2,377 | 2,265 | 2,372 | +4.04% | 1,124,600 | 948億8047万 | +6.22% | - | 7 |
01/08 | 2,260 | 2,295 | 2,231 | 2,280 | +1.06% | 550,000 | 912億45万 | +2.24% | - | 6.72 |
01/07 | 2,268 | 2,332 | 2,222 | 2,256 | -0.97% | 825,700 | 902億4045万 | +1.12% | - | 6.65 |
01/06 | 2,304 | 2,314 | 2,235 | 2,278 | -0.39% | 846,900 | 911億2045万 | +1.65% | - | 6.72 |
2013 |
12/30 | 2,145 | 2,300 | 2,145 | 2,287 | +5.73% | 1,194,600 | 918億978万 | +1.6% | - | 6.77 |
12/27 | 2,206 | 2,219 | 2,131 | 2,163 | -1.05% | 728,100 | 868億3190万 | -4.08% | - | 6.4 |
12/26 | 2,179 | 2,227 | 2,160 | 2,186 | +2.63% | 1,212,300 | 877億5522万 | -3.36% | - | 6.47 |
12/25 | 2,010 | 2,162 | 2,005 | 2,130 | +6.23% | 1,646,800 | 855億714万 | -6.17% | - | 6.3 |
12/24 | 2,083 | 2,085 | 2,005 | 2,005 | -4.75% | 1,006,300 | 804億8912万 | -11.75% | - | 5.93 |
12/20 | 2,115 | 2,175 | 2,086 | 2,105 | -0.43% | 1,119,000 | 841億1095万 | -7.76% | - | 6.2 |
12/19 | 2,112 | 2,150 | 2,070 | 2,114 | +2.13% | 1,099,200 | 844億7057万 | -7.52% | - | 6.23 |
12/18 | 2,022 | 2,100 | 2,011 | 2,070 | 0% | 771,800 | 827億1243万 | -9.57% | - | 6.1 |
12/17 | 2,010 | 2,150 | 2,001 | 2,070 | +3.45% | 1,351,000 | 827億1243万 | -9.61% | - | 6.1 |
12/16 | 2,150 | 2,175 | 1,990 | 2,001 | -8.13% | 1,560,500 | 799億5535万 | -12.85% | - | 5.89 |
12/13 | 2,195 | 2,246 | 2,140 | 2,178 | -1.4% | 1,113,400 | 870億2787万 | -5.1% | - | 6.42 |
12/12 | 2,285 | 2,285 | 2,190 | 2,209 | -3.96% | 1,344,000 | 882億6655万 | -3.54% | - | 6.51 |
12/11 | 2,306 | 2,355 | 2,240 | 2,300 | -0.86% | 1,096,500 | 919億271万 | +0.52% | - | 6.78 |
12/10 | 2,342 | 2,389 | 2,316 | 2,320 | -2.11% | 823,600 | 927億186万 | +1.62% | - | 6.83 |
12/09 | 2,410 | 2,419 | 2,338 | 2,370 | -1.46% | 961,100 | 946億9974万 | +3.95% | - | 6.98 |
12/06 | 2,541 | 2,580 | 2,360 | 2,405 | -1.47% | 2,510,600 | 960億9826万 | +5.95% | - | 7.08 |
12/05 | 2,342 | 2,494 | 2,306 | 2,441 | +4.85% | 2,425,100 | 975億3674万 | +8.06% | - | 7.19 |
12/04 | 2,305 | 2,350 | 2,277 | 2,328 | 0% | 823,900 | 930億2152万 | +3.24% | - | 6.86 |
12/03 | 2,351 | 2,408 | 2,321 | 2,328 | -0.47% | 1,268,000 | 930億2152万 | +2.83% | - | 6.86 |
12/02 | 2,256 | 2,374 | 2,247 | 2,339 | +2.23% | 1,607,000 | 934億6106万 | +3.18% | - | 6.89 |
11/29 | 2,270 | 2,350 | 2,251 | 2,288 | -0.22% | 812,800 | 914億2321万 | +0.75% | - | 6.74 |
11/28 | 2,340 | 2,376 | 2,200 | 2,293 | -0.95% | 1,287,500 | 916億2300万 | +0.57% | - | 6.76 |
11/27 | 2,486 | 2,495 | 2,310 | 2,315 | -7.66% | 2,060,800 | 925億207万 | +0.96% | - | 6.82 |
11/26 | 2,530 | 2,560 | 2,451 | 2,507 | -0.52% | 1,767,000 | 997億6656万 | +8.58% | - | 7.36 |
11/25 | 2,450 | 2,542 | 2,431 | 2,520 | +5% | 2,591,300 | 1002億8390万 | +8.48% | - | 7.39 |
11/22 | 2,341 | 2,518 | 2,341 | 2,400 | +2.7% | 3,421,500 | 955億848万 | +2.61% | - | 7.04 |
11/21 | 2,364 | 2,429 | 2,295 | 2,337 | -1.23% | 3,300,900 | 930億138万 | -0.97% | - | 6.86 |
11/20 | 2,201 | 2,368 | 2,193 | 2,366 | +7.55% | 2,932,400 | 941億5544万 | -0.71% | - | 6.94 |
11/19 | 2,270 | 2,280 | 2,180 | 2,200 | -2.05% | 1,034,900 | 875億4944万 | -8.68% | - | 6.45 |
11/18 | 2,221 | 2,304 | 2,191 | 2,246 | +1.86% | 1,745,400 | 893億8001万 | -7.8% | - | 6.59 |
11/15 | 2,220 | 2,278 | 2,180 | 2,205 | +0.73% | 1,101,200 | 877億4841万 | -10.33% | - | 6.47 |
11/14 | 2,137 | 2,288 | 2,103 | 2,189 | +4.39% | 2,092,200 | 871億1169万 | -11.95% | - | 6.42 |
11/13 | 2,200 | 2,236 | 2,091 | 2,097 | -5.28% | 1,264,900 | 834億5053万 | -16.35% | - | 6.15 |
11/12 | 1,950 | 2,249 | 1,930 | 2,214 | +12.16% | 2,440,700 | 881億657万 | -12.7% | - | 6.5 |
11/11 | 2,030 | 2,058 | 1,954 | 1,974 | -4.31% | 986,900 | 785億5572万 | -23.1% | - | 5.79 |
11/08 | 2,114 | 2,135 | 2,039 | 2,063 | -4.45% | 843,400 | 820億9749万 | -20.78% | - | 6.05 |
11/07 | 2,161 | 2,225 | 2,142 | 2,159 | -0.05% | 778,200 | 859億1783万 | -18.22% | - | 6.33 |
11/06 | 2,220 | 2,300 | 2,150 | 2,160 | -4.34% | 1,258,900 | 859億5763万 | -19.34% | - | 6.34 |
11/05 | 2,159 | 2,294 | 2,048 | 2,258 | +6.21% | 2,368,400 | 898億5756万 | -16.77% | - | 6.62 |
11/01 | 2,139 | 2,229 | 2,005 | 2,126 | +0.76% | 2,329,700 | 846億459万 | -22.63% | - | 6.24 |
10/31 | 2,326 | 2,440 | 2,070 | 2,110 | -10.48% | 2,786,500 | 839億6787万 | -24.37% | - | 6.19 |
10/30 | 2,558 | 2,636 | 2,353 | 2,357 | -7.93% | 1,934,700 | 937億9728万 | -16.54% | - | 6.92 |