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 |
|---|
| 2020 | 8/17, 株式併合 10→1 |
| 2014 |
| 03/31 | 1,500 | 1,510 | 1,460 | 1,470 | -0.68% | 15,300 | 204億7108万 | -8.13% | 21.7 | 1.87 |
| 03/28 | 1,450 | 1,480 | 1,410 | 1,480 | +3.5% | 20,900 | 206億1034万 | -7.9% | 21.84 | 1.88 |
| 03/27 | 1,360 | 1,430 | 1,320 | 1,430 | +2.88% | 27,500 | 199億1405万 | -11.18% | 21.11 | 1.82 |
| 03/26 | 1,410 | 1,420 | 1,370 | 1,390 | -2.11% | 26,000 | 193億5701万 | -14.04% | 20.52 | 1.76 |
| 03/25 | 1,440 | 1,460 | 1,420 | 1,420 | -3.4% | 17,600 | 197億7479万 | -12.67% | 20.96 | 1.8 |
| 03/24 | 1,440 | 1,500 | 1,440 | 1,470 | +2.08% | 26,100 | 204億7108万 | -10.04% | 21.7 | 1.87 |
| 03/20 | 1,480 | 1,490 | 1,430 | 1,440 | -5.88% | 30,700 | 200億5330万 | -12.25% | 21.25 | 1.83 |
| 03/19 | 1,550 | 1,550 | 1,500 | 1,530 | -1.92% | 16,900 | 213億664万 | -7.27% | 22.58 | 1.94 |
| 03/18 | 1,520 | 1,560 | 1,520 | 1,560 | +4% | 20,600 | 217億2441万 | -5.8% | 23.02 | 1.98 |
| 03/17 | 1,570 | 1,570 | 1,490 | 1,500 | -5.06% | 17,700 | 208億8886万 | -9.64% | 22.14 | 1.9 |
| 03/14 | 1,570 | 1,590 | 1,550 | 1,580 | -3.07% | 29,300 | 220億293万 | -4.93% | 23.32 | 2.01 |
| 03/13 | 1,640 | 1,650 | 1,630 | 1,630 | -1.21% | 9,200 | 226億9923万 | -1.57% | 24.06 | 2.07 |
| 03/12 | 1,680 | 1,680 | 1,640 | 1,650 | -1.79% | 13,700 | 229億7775万 | +0.24% | 24.35 | 2.09 |
| 03/11 | 1,660 | 1,680 | 1,650 | 1,680 | +0.6% | 9,800 | 233億9552万 | +2.75% | 24.8 | 2.13 |
| 03/10 | 1,670 | 1,690 | 1,650 | 1,670 | -1.18% | 15,500 | 232億5626万 | +2.27% | 24.65 | 2.12 |
| 03/07 | 1,680 | 1,720 | 1,680 | 1,690 | +0.6% | 23,900 | 235億3478万 | +3.3% | 24.94 | 2.15 |
| 03/06 | 1,660 | 1,710 | 1,620 | 1,680 | +1.2% | 33,000 | 233億9552万 | +2.44% | 24.8 | 2.13 |
| 03/05 | 1,650 | 1,680 | 1,650 | 1,660 | +1.22% | 12,000 | 231億1700万 | +0.79% | 24.5 | 2.11 |
| 03/04 | 1,600 | 1,650 | 1,600 | 1,640 | +1.23% | 16,900 | 228億3849万 | -0.85% | 24.21 | 2.08 |
| 03/03 | 1,660 | 1,660 | 1,590 | 1,620 | -5.26% | 34,700 | 225億5997万 | -2.53% | 23.91 | 2.06 |
| 02/28 | 1,780 | 1,780 | 1,700 | 1,710 | -4.47% | 27,200 | 238億1330万 | +2.03% | 25.24 | 2.17 |
| 02/27 | 1,790 | 1,840 | 1,740 | 1,790 | 0% | 40,300 | 249億2737万 | +6.17% | 26.42 | 2.27 |
| 02/26 | 1,740 | 1,830 | 1,710 | 1,790 | +1.13% | 54,700 | 249億2737万 | +5.67% | 26.42 | 2.27 |
| 02/25 | 1,760 | 1,780 | 1,680 | 1,770 | +1.14% | 55,200 | 246億4885万 | +4.12% | 26.12 | 2.25 |
| 02/24 | 1,650 | 1,750 | 1,640 | 1,750 | +6.71% | 89,400 | 243億7034万 | +2.58% | 25.83 | 2.22 |
| 02/21 | 1,620 | 1,640 | 1,590 | 1,640 | +4.46% | 31,300 | 228億3849万 | -4.15% | 24.21 | 2.08 |
| 02/20 | 1,580 | 1,600 | 1,560 | 1,570 | -1.26% | 14,800 | 218億6367万 | -8.72% | 23.17 | 1.99 |
| 02/19 | 1,600 | 1,610 | 1,580 | 1,590 | -1.85% | 10,700 | 221億4219万 | -8.25% | 23.47 | 2.02 |
| 02/18 | 1,630 | 1,630 | 1,570 | 1,620 | +0.62% | 17,900 | 225億5997万 | -7.11% | 23.91 | 2.06 |
| 02/17 | 1,620 | 1,670 | 1,540 | 1,610 | -2.42% | 19,900 | 224億2071万 | -8.21% | 23.76 | 2.04 |
| 02/14 | 1,660 | 1,710 | 1,570 | 1,650 | -1.79% | 44,700 | 229億7775万 | -6.57% | 24.35 | 2.09 |
| 02/13 | 1,690 | 1,740 | 1,630 | 1,680 | +0.6% | 65,200 | 233億9552万 | -5.46% | 24.8 | 2.13 |
| 02/12 | 1,690 | 1,740 | 1,660 | 1,670 | +1.21% | 55,900 | 232億5626万 | -6.55% | 24.65 | 2.12 |
| 02/10 | 1,600 | 1,660 | 1,570 | 1,650 | +6.45% | 58,700 | 229億7775万 | -8.28% | 24.35 | 2.09 |
| 02/07 | 1,500 | 1,670 | 1,500 | 1,550 | +8.39% | 121,900 | 215億8515万 | -14.36% | 22.88 | 1.97 |
| 02/06 | 1,330 | 1,460 | 1,330 | 1,430 | +3.62% | 90,400 | 199億1405万 | -21.51% | 21.11 | 1.82 |
| 02/05 | 1,450 | 1,500 | 1,350 | 1,380 | -0.72% | 53,300 | 192億1775万 | -24.88% | 20.37 | 1.75 |
| 02/04 | 1,370 | 1,480 | 1,310 | 1,390 | -14.2% | 119,400 | 193億5701万 | -24.91% | 20.52 | 1.76 |
| 02/03 | 1,710 | 1,720 | 1,610 | 1,620 | -7.43% | 41,300 | 225億5997万 | -13.04% | 23.91 | 2.06 |
| 01/31 | 1,790 | 1,810 | 1,720 | 1,750 | -2.23% | 27,500 | 243億7034万 | -6.47% | 25.83 | 2.22 |
| 01/30 | 1,830 | 1,830 | 1,770 | 1,790 | -3.76% | 28,900 | 249億2737万 | -4.64% | 26.42 | 2.27 |
| 01/29 | 1,870 | 1,890 | 1,850 | 1,860 | +1.64% | 18,400 | 259億219万 | -1.17% | 27.45 | 2.36 |
| 01/28 | 1,870 | 1,890 | 1,830 | 1,830 | 0% | 27,500 | 254億8441万 | -2.97% | 27.01 | 2.32 |
| 01/27 | 1,890 | 1,900 | 1,830 | 1,830 | -7.11% | 51,300 | 254億8441万 | -3.07% | 27.01 | 2.32 |
| 01/24 | 1,940 | 1,970 | 1,920 | 1,970 | 0% | 26,000 | 274億3404万 | +3.96% | 29.08 | 2.5 |
| 01/23 | 1,990 | 2,000 | 1,950 | 1,970 | -1.5% | 52,600 | 274億3404万 | +3.85% | 29.08 | 2.5 |
| 01/22 | 1,920 | 2,020 | 1,900 | 2,000 | +4.17% | 53,600 | 278億5181万 | +5.32% | 29.52 | 2.54 |
| 01/21 | 1,930 | 1,950 | 1,910 | 1,920 | 0% | 22,000 | 267億3774万 | +0.95% | 28.34 | 2.44 |
| 01/20 | 1,890 | 1,920 | 1,890 | 1,920 | +1.59% | 16,500 | 267億3774万 | +0.63% | 28.34 | 2.44 |
| 01/17 | 1,860 | 1,890 | 1,830 | 1,890 | +1.61% | 28,500 | 263億1996万 | -1.25% | 27.9 | 2.4 |
| 01/16 | 1,890 | 1,910 | 1,860 | 1,860 | -1.59% | 12,500 | 259億219万 | -3.28% | 27.45 | 2.36 |
| 01/15 | 1,870 | 1,900 | 1,870 | 1,890 | +1.61% | 9,700 | 263億1996万 | -2.28% | 27.9 | 2.4 |
| 01/14 | 1,860 | 1,890 | 1,830 | 1,860 | -1.59% | 19,000 | 259億219万 | -4.32% | 27.45 | 2.36 |
| 01/10 | 1,910 | 1,920 | 1,880 | 1,890 | -1.05% | 16,300 | 263億1996万 | -3.57% | 27.9 | 2.4 |
| 01/09 | 1,920 | 1,930 | 1,900 | 1,910 | -0.52% | 10,800 | 265億9848万 | -3.29% | 28.19 | 2.42 |
| 01/08 | 1,940 | 1,940 | 1,910 | 1,920 | -0.52% | 16,100 | 267億3774万 | -3.18% | 28.34 | 2.44 |
| 01/07 | 1,950 | 1,960 | 1,910 | 1,930 | -1.53% | 28,500 | 268億7700万 | -3.02% | 28.49 | 2.45 |
| 01/06 | 1,920 | 1,960 | 1,890 | 1,960 | +1.03% | 48,300 | 272億9478万 | -1.95% | 28.93 | 2.49 |
| 2013 |
| 12/30 | 1,850 | 1,950 | 1,830 | 1,940 | +6.01% | 72,800 | 270億1626万 | -3.19% | 28.63 | 2.46 |
| 12/27 | 1,860 | 1,860 | 1,790 | 1,830 | +0.55% | 43,200 | 254億8441万 | -8.96% | 27.01 | 2.32 |
| 12/26 | 1,750 | 1,830 | 1,730 | 1,820 | +5.2% | 51,300 | 253億4515万 | -9.9% | 26.86 | 2.31 |
| 12/25 | 1,660 | 1,740 | 1,660 | 1,730 | +2.37% | 102,400 | 240億9182万 | -14.78% | 25.53 | 2.2 |
| 12/24 | 1,780 | 1,780 | 1,670 | 1,690 | -7.14% | 135,700 | 235億3478万 | -17.32% | 24.94 | 2.15 |
| 12/20 | 1,850 | 1,860 | 1,800 | 1,820 | -4.21% | 75,300 | 253億4515万 | -11.69% | 26.86 | 2.31 |
| 12/19 | 1,920 | 1,940 | 1,900 | 1,900 | -1.04% | 22,800 | 264億5922万 | -8.39% | 28.04 | 2.41 |
| 12/18 | 1,930 | 1,930 | 1,890 | 1,920 | -1.54% | 32,400 | 267億3774万 | -7.78% | 28.34 | 2.44 |
| 12/17 | 1,890 | 1,960 | 1,890 | 1,950 | +3.17% | 33,800 | 271億5552万 | -6.74% | 28.78 | 2.48 |
| 12/16 | 2,000 | 2,000 | 1,890 | 1,890 | -5.03% | 54,500 | 263億1996万 | -10.09% | 27.9 | 2.4 |
| 12/13 | 2,040 | 2,040 | 1,990 | 1,990 | -1.97% | 37,600 | 277億1255万 | -5.55% | 29.37 | 2.53 |
| 12/12 | 2,030 | 2,060 | 2,020 | 2,030 | +0.5% | 26,700 | 282億6959万 | -3.97% | 29.96 | 2.58 |
| 12/11 | 2,060 | 2,060 | 2,020 | 2,020 | -1.94% | 39,600 | 281億3033万 | -4.63% | 29.81 | 2.56 |
| 12/10 | 2,090 | 2,090 | 2,050 | 2,060 | -0.48% | 24,100 | 286億8737万 | -2.88% | 30.4 | 2.62 |
| 12/09 | 2,110 | 2,110 | 2,060 | 2,070 | -0.48% | 40,000 | 288億2663万 | -2.36% | 30.55 | 2.63 |
| 12/06 | 2,140 | 2,160 | 2,050 | 2,080 | -1.89% | 123,500 | 289億6589万 | -1.79% | 30.7 | 2.64 |
| 12/05 | 2,110 | 2,140 | 2,090 | 2,120 | -0.47% | 41,000 | 295億2292万 | +0.19% | 31.29 | 2.69 |
| 12/04 | 2,100 | 2,150 | 2,080 | 2,130 | -0.93% | 56,000 | 296億6218万 | +0.76% | 31.44 | 2.7 |
| 12/03 | 2,230 | 2,240 | 2,120 | 2,150 | -4.44% | 105,400 | 299億4070万 | +1.7% | 31.73 | 2.73 |
| 12/02 | 2,330 | 2,340 | 2,230 | 2,250 | -0.44% | 228,400 | 313億3329万 | +6.43% | 33.21 | 2.86 |
| 11/29 | 2,140 | 2,270 | 2,140 | 2,260 | +6.6% | 278,200 | 314億7255万 | +6.96% | 33.36 | 2.87 |
| 11/28 | 2,120 | 2,130 | 2,090 | 2,120 | +0.95% | 44,100 | 295億2292万 | +0.38% | 31.29 | 2.69 |
| 11/27 | 2,130 | 2,140 | 2,090 | 2,100 | -1.87% | 42,200 | 292億4440万 | -0.52% | 30.99 | 2.67 |
| 11/26 | 2,100 | 2,140 | 2,070 | 2,140 | +2.88% | 46,100 | 298億144万 | +1.13% | 31.58 | 2.72 |
| 11/25 | 2,110 | 2,130 | 2,070 | 2,080 | -0.48% | 29,700 | 289億6589万 | -1.89% | 30.7 | 2.64 |
| 11/22 | 2,100 | 2,130 | 2,070 | 2,090 | +0.48% | 61,700 | 291億515万 | -1.55% | 30.85 | 2.65 |
| 11/21 | 2,100 | 2,100 | 2,060 | 2,080 | -0.48% | 19,700 | 289億6589万 | -2.16% | 30.7 | 2.64 |
| 11/20 | 2,100 | 2,100 | 2,060 | 2,090 | +0.97% | 20,000 | 291億515万 | -1.92% | 30.85 | 2.65 |
| 11/19 | 2,110 | 2,110 | 2,050 | 2,070 | -1.9% | 34,000 | 288億2663万 | -3.23% | 30.55 | 2.63 |
| 11/18 | 2,180 | 2,180 | 2,100 | 2,110 | -1.4% | 49,400 | 293億8366万 | -1.81% | 31.14 | 2.68 |
| 11/15 | 2,120 | 2,160 | 2,120 | 2,140 | +1.42% | 31,800 | 298億144万 | -0.33% | 31.58 | 2.72 |
| 11/14 | 2,150 | 2,160 | 2,100 | 2,110 | -1.4% | 46,800 | 293億8366万 | -1.68% | 31.14 | 2.68 |
| 11/13 | 2,210 | 2,220 | 2,130 | 2,140 | -3.6% | 131,800 | 298億144万 | -0.09% | 31.58 | 2.72 |
| 11/12 | 2,120 | 2,330 | 2,100 | 2,220 | +9.36% | 677,900 | 309億1551万 | +3.93% | 32.77 | 2.82 |
| 11/11 | 2,010 | 2,080 | 1,950 | 2,030 | -6.02% | 182,500 | 282億6959万 | -4.92% | 29.96 | 2.58 |
| 11/08 | 2,060 | 2,160 | 2,050 | 2,160 | +1.89% | 31,600 | 300億7996万 | +0.79% | 31.88 | 2.74 |
| 11/07 | 2,130 | 2,160 | 2,100 | 2,120 | +0.47% | 23,900 | 295億2292万 | -1.26% | 31.29 | 2.69 |
| 11/06 | 2,070 | 2,130 | 2,070 | 2,110 | +3.94% | 45,400 | 293億8366万 | -2.13% | 31.14 | 2.68 |
| 11/05 | 2,030 | 2,040 | 2,000 | 2,030 | +0.5% | 24,700 | 282億6959万 | -6.41% | 29.96 | 2.58 |
| 11/01 | 2,030 | 2,030 | 1,970 | 2,020 | -0.49% | 39,800 | 281億3033万 | -7.51% | 29.81 | 2.56 |
| 10/31 | 2,070 | 2,100 | 2,030 | 2,030 | -1.46% | 34,700 | 282億6959万 | -7.77% | 29.96 | 2.58 |
| 10/30 | 2,140 | 2,150 | 2,060 | 2,060 | -3.74% | 65,400 | 286億8737万 | -6.96% | 30.4 | 2.62 |
