株価チャート
2013/09/30～2014/03/28
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 |
|---|
| 2023 | 7/1, 株式分割 1→5 |
| 2018 | 10/1, 株式併合 5→1 |
| 2014 |
| 03/28 | 6,990 | 7,030 | 6,980 | 7,030 | +0.57% | 5,000 | 1101億8741万 | +3.89% | 10.65 | 1.26 |
| 03/27 | 6,990 | 6,990 | 6,990 | 6,990 | 0% | 3,000 | 1095億6045万 | +3.62% | 10.59 | 1.25 |
| 03/26 | 6,850 | 6,990 | 6,850 | 6,990 | +2.04% | 7,000 | 1095億6045万 | +3.93% | 10.59 | 1.25 |
| 03/25 | 6,850 | 6,850 | 6,850 | 6,850 | +0.74% | 6,000 | 1073億6611万 | +2.16% | 10.37 | 1.22 |
| 03/24 | 6,800 | 6,800 | 6,800 | 6,800 | +0.89% | 7,000 | 1065億8241万 | +1.69% | 10.3 | 1.22 |
| 03/20 | 6,800 | 6,800 | 6,740 | 6,740 | -0.88% | 6,000 | 1056億4198万 | +0.99% | 10.21 | 1.2 |
| 03/19 | 6,800 | 6,800 | 6,800 | 6,800 | 0% | 6,000 | 1065億8241万 | +2.03% | 10.3 | 1.22 |
| 03/18 | 6,800 | 6,800 | 6,800 | 6,800 | -1.31% | 1,000 | 1065億8241万 | +2.21% | 10.3 | 1.22 |
| 03/13 | 6,730 | 6,890 | 6,730 | 6,890 | -0.58% | 2,000 | 1079億9306万 | +3.8% | 10.43 | 1.23 |
| 03/11 | 6,730 | 6,930 | 6,730 | 6,930 | +1.91% | 3,000 | 1086億2002万 | +4.68% | 10.5 | 1.24 |
| 03/07 | 6,800 | 6,800 | 6,800 | 6,800 | -1.45% | 1,000 | 1065億8241万 | +3% | 10.3 | 1.22 |
| 03/06 | 6,800 | 6,900 | 6,800 | 6,900 | +1.47% | 2,000 | 1081億4980万 | +4.72% | 10.45 | 1.23 |
| 03/05 | 6,620 | 6,800 | 6,620 | 6,800 | +2.1% | 5,000 | 1065億8241万 | +3.45% | 10.3 | 1.22 |
| 03/04 | 6,660 | 6,660 | 6,660 | 6,660 | 0% | 1,000 | 1043億8807万 | +1.52% | 10.09 | 1.19 |
| 02/28 | 6,660 | 6,660 | 6,660 | 6,660 | -1.48% | 1,000 | 1043億8807万 | +1.65% | 10.09 | 1.19 |
| 02/27 | 6,760 | 6,760 | 6,760 | 6,760 | 0% | 1,000 | 1059億5546万 | +3.3% | 10.24 | 1.21 |
| 02/25 | 6,760 | 6,760 | 6,760 | 6,760 | +3.05% | 4,000 | 1059億5546万 | +3.46% | 10.24 | 1.21 |
| 02/19 | 6,640 | 6,640 | 6,560 | 6,560 | -4.09% | 5,000 | 1028億2068万 | +0.55% | 9.93 | 1.17 |
| 02/18 | 6,840 | 6,840 | 6,840 | 6,840 | +4.27% | 2,000 | 1072億937万 | +4.88% | 10.36 | 1.22 |
| 02/13 | 6,560 | 6,560 | 6,560 | 6,560 | 0% | 1,000 | 1028億2068万 | +0.86% | 9.93 | 1.17 |
| 02/12 | 6,500 | 6,560 | 6,500 | 6,560 | +0.92% | 2,000 | 1028億2068万 | +1.02% | 9.93 | 1.17 |
| 02/10 | 6,500 | 6,500 | 6,500 | 6,500 | -7.14% | 4,000 | 1018億8025万 | +0.39% | 9.84 | 1.16 |
| 02/05 | 6,500 | 7,000 | 6,500 | 7,000 | +7.69% | 4,000 | 1097億1719万 | +8.41% | 10.6 | 1.25 |
| 02/04 | 6,490 | 6,500 | 6,490 | 6,500 | 0% | 4,000 | 1018億8025万 | +1.23% | 9.84 | 1.16 |
| 01/31 | 6,500 | 6,500 | 6,500 | 6,500 | 0% | 2,000 | 1018億8025万 | +1.55% | 9.84 | 1.16 |
| 01/30 | 6,500 | 6,500 | 6,500 | 6,500 | 0% | 2,000 | 1018億8025万 | +1.86% | 9.84 | 1.16 |
| 01/29 | 6,450 | 6,500 | 6,450 | 6,500 | +0.78% | 3,000 | 1018億8025万 | +2.23% | 9.84 | 1.16 |
| 01/28 | 6,400 | 6,450 | 6,400 | 6,450 | +0.62% | 3,000 | 1010億9655万 | +1.82% | 9.77 | 1.15 |
| 01/27 | 6,450 | 6,450 | 6,350 | 6,410 | -1.08% | 8,000 | 1004億6960万 | +1.47% | 9.71 | 1.15 |
| 01/24 | 6,460 | 6,480 | 6,460 | 6,480 | -0.31% | 2,000 | 1015億6677万 | +2.84% | 9.81 | 1.16 |
| 01/23 | 6,510 | 6,510 | 6,500 | 6,500 | 0% | 4,000 | 1018億8025万 | +3.47% | 9.84 | 1.16 |
| 01/22 | 6,450 | 6,500 | 6,450 | 6,500 | +0.93% | 2,000 | 1018億8025万 | +3.8% | 9.84 | 1.16 |
| 01/21 | 6,340 | 6,440 | 6,340 | 6,440 | 0% | 3,000 | 1009億3981万 | +3.19% | 9.75 | 1.15 |
| 01/20 | 6,460 | 6,460 | 6,400 | 6,440 | -0.31% | 5,000 | 1009億3981万 | +3.47% | 9.75 | 1.15 |
| 01/17 | 6,480 | 6,480 | 6,430 | 6,460 | -0.31% | 5,000 | 1012億5329万 | +4.13% | 9.78 | 1.15 |
| 01/16 | 6,500 | 6,500 | 6,480 | 6,480 | -0.31% | 2,000 | 1015億6677万 | +4.85% | 9.81 | 1.16 |
| 01/15 | 6,500 | 6,500 | 6,500 | 6,500 | +0.46% | 2,000 | 1018億8025万 | +5.54% | 9.84 | 1.16 |
| 01/14 | 6,470 | 6,470 | 6,470 | 6,470 | 0% | 2,000 | 1014億1003万 | +5.48% | 9.8 | 1.16 |
| 01/10 | 6,470 | 6,470 | 6,470 | 6,470 | 0% | 1,000 | 1014億1003万 | +5.82% | 9.8 | 1.16 |
| 01/09 | 6,370 | 6,470 | 6,370 | 6,470 | -0.46% | 3,000 | 1014億1003万 | +6.22% | 9.8 | 1.16 |
| 01/08 | 6,500 | 6,500 | 6,500 | 6,500 | 0% | 2,000 | 1018億8025万 | +7.14% | 9.84 | 1.16 |
| 01/07 | 6,710 | 6,710 | 6,500 | 6,500 | -0.31% | 2,000 | 1018億8025万 | +7.65% | 9.84 | 1.16 |
| 01/06 | 6,500 | 6,520 | 6,500 | 6,520 | +1.88% | 4,000 | 1021億9373万 | +8.56% | 9.87 | 1.17 |
| 2013 |
| 12/30 | 6,400 | 6,400 | 6,400 | 6,400 | +1.59% | 1,000 | 1003億1286万 | +7.01% | 9.69 | 1.14 |
| 12/27 | 6,110 | 6,300 | 6,110 | 6,300 | +3.62% | 4,000 | 987億4547万 | +5.62% | 9.54 | 1.13 |
| 12/26 | 6,080 | 6,080 | 6,080 | 6,080 | +0.5% | 1,000 | 952億9722万 | +2.13% | 9.21 | 1.09 |
| 12/25 | 6,000 | 6,100 | 6,000 | 6,050 | -0.82% | 9,000 | 948億2700万 | +1.77% | 9.16 | 1.08 |
| 12/24 | 6,050 | 6,100 | 6,050 | 6,100 | +1.67% | 17,000 | 956億1069万 | +2.78% | 9.24 | 1.09 |
| 12/20 | 6,000 | 6,000 | 6,000 | 6,000 | -0.17% | 3,000 | 940億4331万 | +1.37% | 9.09 | 1.07 |
| 12/19 | 5,830 | 6,030 | 5,830 | 6,010 | +1.69% | 24,000 | 942億4万 | +1.8% | 9.1 | 1.07 |
| 12/18 | 5,990 | 6,000 | 5,910 | 5,910 | -0.51% | 7,000 | 926億3266万 | +0.25% | 8.95 | 1.06 |
| 12/17 | 5,900 | 5,990 | 5,900 | 5,940 | -1% | 8,000 | 931億287万 | +0.97% | 9 | 1.06 |
| 12/16 | 5,900 | 6,000 | 5,900 | 6,000 | 0% | 2,000 | 940億4331万 | +2.21% | 9.09 | 1.07 |
| 12/13 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 3,000 | 940億4331万 | +2.46% | 9.09 | 1.07 |
| 12/12 | 5,950 | 6,000 | 5,950 | 6,000 | 0% | 3,000 | 940億4331万 | +2.76% | 9.09 | 1.07 |
| 12/11 | 6,000 | 6,000 | 5,890 | 6,000 | +0.17% | 6,000 | 940億4331万 | +3.06% | 9.09 | 1.07 |
| 12/10 | 6,020 | 6,020 | 5,990 | 5,990 | -0.33% | 4,000 | 938億8657万 | +3.13% | 9.07 | 1.07 |
| 12/09 | 5,980 | 6,020 | 5,980 | 6,010 | +1.01% | 7,000 | 942億4万 | +3.76% | 9.1 | 1.07 |
| 12/05 | 5,850 | 5,950 | 5,850 | 5,950 | +1.71% | 2,000 | 932億5961万 | +3.05% | 9.01 | 1.06 |
| 12/04 | 5,850 | 5,850 | 5,850 | 5,850 | -1.68% | 1,000 | 916億9222万 | +1.56% | 8.86 | 1.05 |
| 12/03 | 5,890 | 5,950 | 5,890 | 5,950 | +1.02% | 4,000 | 932億5961万 | +3.55% | 9.01 | 1.06 |
| 12/02 | 5,760 | 5,900 | 5,760 | 5,890 | -1.01% | 5,000 | 923億1918万 | +2.83% | 8.92 | 1.05 |
| 11/29 | 5,900 | 5,950 | 5,900 | 5,950 | +0.85% | 3,000 | 932億5961万 | +4.09% | 9.01 | 1.06 |
| 11/28 | 5,900 | 5,900 | 5,900 | 5,900 | +0.34% | 1,000 | 924億7592万 | +3.51% | 8.94 | 1.05 |
| 11/27 | 5,880 | 5,880 | 5,880 | 5,880 | +1.73% | 2,000 | 921億6244万 | +3.34% | 8.91 | 1.05 |
| 11/25 | 5,780 | 5,780 | 5,780 | 5,780 | +1.58% | 1,000 | 905億9505万 | +1.72% | 8.75 | 1.03 |
| 11/20 | 5,690 | 5,690 | 5,690 | 5,690 | -3.4% | 1,000 | 891億8440万 | +0.28% | 8.62 | 1.02 |
| 11/19 | 6,100 | 6,100 | 5,890 | 5,890 | -1.83% | 6,000 | 923億1918万 | +3.86% | 8.92 | 1.05 |
| 11/18 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 1,000 | 940億4331万 | +5.91% | 9.09 | 1.07 |
| 11/15 | 5,980 | 6,000 | 5,980 | 6,000 | +1.87% | 3,000 | 940億4331万 | +6.18% | 9.09 | 1.07 |
| 11/14 | 5,850 | 5,890 | 5,850 | 5,890 | +1.55% | 3,000 | 923億1918万 | +4.34% | 8.92 | 1.05 |
| 11/13 | 5,760 | 5,800 | 5,760 | 5,800 | +1.75% | 2,000 | 909億853万 | +2.76% | 8.78 | 1.04 |
| 11/12 | 5,650 | 5,700 | 5,580 | 5,700 | +1.6% | 6,000 | 893億4114万 | +0.96% | 8.63 | 1.02 |
| 11/11 | 5,630 | 5,630 | 5,600 | 5,610 | -3.28% | 3,000 | 879億3049万 | -0.74% | 8.5 | 1 |
| 11/08 | 5,700 | 5,800 | 5,700 | 5,800 | +3.57% | 8,000 | 909億853万 | +2.46% | 8.78 | 1.04 |
| 11/07 | 5,600 | 5,600 | 5,600 | 5,600 | -0.36% | 5,000 | 877億7375万 | -1.11% | 8.48 | 1 |
| 11/06 | 5,580 | 5,620 | 5,570 | 5,620 | -0.35% | 5,000 | 880億8723万 | -0.95% | 8.51 | 1 |
| 11/05 | 5,640 | 5,640 | 5,640 | 5,640 | +1.08% | 1,000 | 884億71万 | -0.79% | 8.54 | 1.01 |
| 11/01 | 5,580 | 5,580 | 5,580 | 5,580 | -0.18% | 1,000 | 874億6027万 | -2.02% | 8.45 | 1 |
| 10/31 | 5,650 | 5,650 | 5,590 | 5,590 | -1.06% | 5,000 | 876億1701万 | -2.07% | 8.47 | 1 |
| 10/30 | 5,650 | 5,650 | 5,650 | 5,650 | +1.25% | 1,000 | 885億5745万 | -1.09% | 8.56 | 1.01 |
| 10/29 | 5,570 | 5,580 | 5,560 | 5,580 | +0.18% | 17,000 | 874億6027万 | -2.35% | 8.45 | 1 |
| 10/28 | 5,580 | 5,580 | 5,570 | 5,570 | -0.18% | 5,000 | 873億353万 | -2.61% | 8.44 | 1 |
| 10/25 | 5,580 | 5,580 | 5,530 | 5,580 | +1.09% | 7,000 | 874億6027万 | -2.55% | 8.45 | 1 |
| 10/24 | 5,570 | 5,570 | 5,520 | 5,520 | +0.55% | 8,000 | 865億1984万 | -3.65% | 8.36 | 0.99 |
| 10/23 | 5,580 | 5,580 | 5,460 | 5,490 | -1.79% | 12,000 | 860億4962万 | -4.22% | 8.31 | 0.98 |
| 10/22 | 5,590 | 5,590 | 5,590 | 5,590 | +0.72% | 4,000 | 876億1701万 | -2.48% | 8.47 | 1 |
| 10/21 | 5,600 | 5,600 | 5,520 | 5,550 | -1.77% | 12,000 | 869億9006万 | -3.07% | 8.41 | 0.99 |
| 10/18 | 5,770 | 5,770 | 5,630 | 5,650 | -0.35% | 4,000 | 885億5745万 | -1.33% | 8.56 | 1.01 |
| 10/17 | 5,600 | 5,730 | 5,600 | 5,670 | +1.61% | 13,000 | 888億7092万 | -0.89% | 8.59 | 1.01 |
| 10/16 | 5,580 | 5,580 | 5,580 | 5,580 | -0.89% | 3,000 | 874億6027万 | -2.38% | 8.45 | 1 |
| 10/15 | 5,640 | 5,640 | 5,560 | 5,630 | -1.92% | 4,000 | 882億4397万 | -1.45% | 8.53 | 1.01 |
| 10/11 | 5,600 | 5,740 | 5,560 | 5,740 | +1.59% | 7,000 | 899億6809万 | +0.61% | 8.69 | 1.03 |
| 10/10 | 5,650 | 5,650 | 5,650 | 5,650 | -3.42% | 1,000 | 885億5745万 | -0.81% | 8.56 | 1.01 |
| 10/09 | 5,850 | 5,850 | 5,850 | 5,850 | 0% | 1,000 | 916億9222万 | +2.78% | 8.86 | 1.05 |
| 10/04 | 5,850 | 5,850 | 5,850 | 5,850 | 0% | 1,000 | 916億9222万 | +2.97% | 8.86 | 1.05 |
| 10/03 | 5,850 | 5,850 | 5,850 | 5,850 | 0% | 1,000 | 916億9222万 | +3.19% | 8.86 | 1.05 |
| 10/02 | 5,950 | 5,950 | 5,850 | 5,850 | 0% | 2,000 | 916億9222万 | +3.43% | 8.86 | 1.05 |
| 10/01 | 5,850 | 5,850 | 5,850 | 5,850 | 0% | 1,000 | 916億9222万 | +3.61% | 8.86 | 1.05 |
| 09/30 | 5,800 | 5,850 | 5,800 | 5,850 | -0.51% | 4,000 | 916億9222万 | +3.78% | 8.95 | 1.06 |
