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 |
---|
2016 | 7/1, 株式分割 1→2 |
2014 |
03/31 | 2,975 | 2,990 | 2,940 | 2,975 | +0.17% | 178,200 | 2530億2375万 | +4.24% | 19.8 | 1.92 |
03/28 | 2,915 | 2,970 | 2,915 | 2,970 | +1.19% | 115,200 | 2525億9850万 | +4.28% | 19.76 | 1.92 |
03/27 | 2,890 | 2,950 | 2,860 | 2,935 | +0.69% | 185,600 | 2496億2175万 | +3.35% | 19.53 | 1.89 |
03/26 | 2,885 | 2,930 | 2,885 | 2,915 | +0.69% | 304,000 | 2479億2075万 | +2.89% | 19.4 | 1.88 |
03/25 | 2,920 | 2,960 | 2,885 | 2,895 | +0.7% | 271,800 | 2462億1975万 | +2.41% | 19.26 | 1.87 |
03/24 | 2,810 | 2,895 | 2,800 | 2,875 | +4.93% | 268,600 | 2445億1875万 | +1.95% | 19.13 | 1.86 |
03/20 | 2,795 | 2,815 | 2,740 | 2,740 | -1.44% | 298,800 | 2330億3700万 | -2.6% | 18.23 | 1.77 |
03/19 | 2,775 | 2,805 | 2,765 | 2,780 | +0.54% | 107,200 | 2364億3900万 | -1.14% | 18.5 | 1.79 |
03/18 | 2,750 | 2,790 | 2,735 | 2,765 | +1.65% | 105,800 | 2351億6325万 | -1.6% | 18.4 | 1.78 |
03/17 | 2,750 | 2,760 | 2,685 | 2,720 | -1.81% | 306,400 | 2313億3600万 | -3.06% | 18.1 | 1.76 |
03/14 | 2,805 | 2,825 | 2,770 | 2,770 | -2.12% | 258,800 | 2355億8850万 | -1.18% | 18.43 | 1.79 |
03/13 | 2,820 | 2,840 | 2,810 | 2,830 | +0.18% | 73,600 | 2406億9150万 | +1.18% | 18.83 | 1.83 |
03/12 | 2,840 | 2,850 | 2,820 | 2,825 | -1.57% | 162,600 | 2402億6625万 | +1.25% | 18.8 | 1.82 |
03/11 | 2,880 | 2,905 | 2,850 | 2,870 | +0.17% | 114,600 | 2440億9350万 | +3.13% | 19.1 | 1.85 |
03/10 | 2,860 | 2,875 | 2,840 | 2,865 | 0% | 191,800 | 2436億6825万 | +3.13% | 19.06 | 1.85 |
03/07 | 2,865 | 2,870 | 2,825 | 2,865 | +0.35% | 185,400 | 2436億6825万 | +3.24% | 19.06 | 1.85 |
03/06 | 2,825 | 2,860 | 2,810 | 2,855 | +0.71% | 131,400 | 2428億1775万 | +2.99% | 19 | 1.84 |
03/05 | 2,860 | 2,875 | 2,835 | 2,835 | -0.87% | 67,600 | 2411億1675万 | +2.31% | 18.87 | 1.83 |
03/04 | 2,800 | 2,875 | 2,795 | 2,860 | +2.14% | 199,000 | 2432億4300万 | +3.32% | 19.03 | 1.85 |
03/03 | 2,870 | 2,870 | 2,755 | 2,800 | -2.78% | 268,200 | 2381億4000万 | +1.3% | 18.63 | 1.81 |
02/28 | 2,920 | 2,945 | 2,845 | 2,880 | -0.17% | 242,200 | 2449億4400万 | +4.12% | 19.16 | 1.86 |
02/27 | 2,885 | 2,935 | 2,875 | 2,885 | +0.52% | 223,200 | 2453億6925万 | +4.34% | 19.2 | 1.86 |
02/26 | 2,870 | 2,895 | 2,870 | 2,870 | -1.2% | 129,000 | 2440億9350万 | +3.8% | 19.1 | 1.85 |
02/25 | 2,915 | 2,920 | 2,875 | 2,905 | +1.4% | 143,200 | 2470億7025万 | +5.06% | 19.33 | 1.88 |
02/24 | 2,850 | 2,920 | 2,835 | 2,865 | +1.06% | 163,000 | 2436億6825万 | +3.62% | 19.06 | 1.85 |
02/21 | 2,820 | 2,860 | 2,810 | 2,835 | +2.35% | 176,200 | 2411億1675万 | +2.53% | 18.87 | 1.83 |
02/20 | 2,760 | 2,820 | 2,755 | 2,770 | +0.36% | 203,400 | 2355億8850万 | +0.11% | 18.43 | 1.79 |
02/19 | 2,755 | 2,765 | 2,735 | 2,760 | 0% | 33,800 | 2347億3800万 | -0.4% | 18.37 | 1.78 |
02/18 | 2,720 | 2,765 | 2,710 | 2,760 | +1.66% | 78,600 | 2347億3800万 | -0.54% | 18.37 | 1.78 |
02/17 | 2,695 | 2,725 | 2,670 | 2,715 | +0.74% | 88,000 | 2309億1075万 | -2.37% | 18.07 | 1.75 |
02/14 | 2,735 | 2,770 | 2,680 | 2,695 | -0.74% | 173,400 | 2292億975万 | -3.37% | 17.93 | 1.74 |
02/13 | 2,735 | 2,735 | 2,700 | 2,715 | -0.55% | 118,400 | 2309億1075万 | -3% | 18.07 | 1.75 |
02/12 | 2,720 | 2,745 | 2,710 | 2,730 | +2.06% | 83,400 | 2321億8650万 | -2.74% | 18.17 | 1.76 |
02/10 | 2,700 | 2,700 | 2,650 | 2,675 | +1.13% | 111,600 | 2275億875万 | -4.97% | 17.8 | 1.73 |
02/07 | 2,635 | 2,660 | 2,610 | 2,645 | +1.54% | 122,800 | 2249億5725万 | -6.37% | 17.6 | 1.71 |
02/06 | 2,670 | 2,675 | 2,600 | 2,605 | -2.62% | 175,000 | 2215億5525万 | -8.21% | 17.33 | 1.68 |
02/05 | 2,650 | 2,695 | 2,625 | 2,675 | +1.33% | 242,400 | 2275億875万 | -6.07% | 17.8 | 1.73 |
02/04 | 2,700 | 2,720 | 2,630 | 2,640 | -3.83% | 277,600 | 2245億3200万 | -7.5% | 17.57 | 1.7 |
02/03 | 2,785 | 2,820 | 2,745 | 2,745 | -1.61% | 159,000 | 2334億6225万 | -4.09% | 18.27 | 1.77 |
01/31 | 2,785 | 2,805 | 2,755 | 2,790 | 0% | 189,000 | 2372億8950万 | -2.62% | 18.57 | 1.8 |
01/30 | 2,750 | 2,810 | 2,750 | 2,790 | -1.06% | 266,800 | 2372億8950万 | -2.65% | 18.57 | 1.8 |
01/29 | 2,775 | 2,825 | 2,775 | 2,820 | +1.99% | 107,400 | 2398億4100万 | -1.61% | 18.77 | 1.82 |
01/28 | 2,785 | 2,835 | 2,765 | 2,765 | -0.36% | 114,200 | 2351億6325万 | -3.46% | 18.4 | 1.78 |
01/27 | 2,800 | 2,835 | 2,775 | 2,775 | -2.63% | 171,000 | 2360億1375万 | -3.11% | 18.47 | 1.79 |
01/24 | 2,850 | 2,880 | 2,810 | 2,850 | 0% | 181,000 | 2423億9250万 | -0.49% | 18.97 | 1.84 |
01/23 | 2,905 | 2,920 | 2,850 | 2,850 | -1.21% | 92,600 | 2423億9250万 | -0.35% | 18.97 | 1.84 |
01/22 | 2,880 | 2,905 | 2,860 | 2,885 | +0.35% | 81,000 | 2453億6925万 | +0.94% | 19.2 | 1.86 |
01/21 | 2,895 | 2,925 | 2,870 | 2,875 | -0.35% | 101,400 | 2445億1875万 | +0.74% | 19.13 | 1.86 |
01/20 | 2,890 | 2,915 | 2,885 | 2,885 | 0% | 96,600 | 2453億6925万 | +1.16% | 19.2 | 1.86 |
01/17 | 2,870 | 2,920 | 2,870 | 2,885 | +0.52% | 96,400 | 2453億6925万 | +1.3% | 19.2 | 1.86 |
01/16 | 2,875 | 2,915 | 2,865 | 2,870 | -0.52% | 97,600 | 2440億9350万 | +0.88% | 19.1 | 1.85 |
01/15 | 2,880 | 2,890 | 2,850 | 2,885 | +1.23% | 149,000 | 2453億6925万 | +1.55% | 19.2 | 1.86 |
01/14 | 2,900 | 2,900 | 2,835 | 2,850 | -2.4% | 209,800 | 2423億9250万 | +0.46% | 18.97 | 1.84 |
01/10 | 2,900 | 2,920 | 2,870 | 2,920 | +0.17% | 122,000 | 2483億4600万 | +3% | 19.43 | 1.88 |
01/09 | 2,915 | 2,920 | 2,885 | 2,915 | -0.51% | 118,400 | 2479億2075万 | +3% | 19.4 | 1.88 |
01/08 | 2,935 | 2,945 | 2,895 | 2,930 | +0.51% | 94,600 | 2491億9650万 | +3.68% | 19.5 | 1.89 |
01/07 | 2,930 | 2,950 | 2,905 | 2,915 | -0.51% | 83,000 | 2479億2075万 | +3.33% | 19.4 | 1.88 |
01/06 | 2,975 | 3,000 | 2,930 | 2,930 | -0.17% | 132,800 | 2491億9650万 | +4.05% | 19.5 | 1.89 |
2013 |
12/30 | 2,980 | 2,980 | 2,925 | 2,935 | -0.68% | 127,000 | 2496億2175万 | +4.45% | 19.53 | 1.89 |
12/27 | 2,875 | 2,955 | 2,875 | 2,955 | +2.78% | 138,600 | 2513億2275万 | +5.39% | 19.66 | 1.91 |
12/26 | 2,830 | 2,875 | 2,810 | 2,875 | +1.95% | 98,800 | 2445億1875万 | +2.9% | 19.13 | 1.86 |
12/25 | 2,840 | 2,840 | 2,795 | 2,820 | -0.35% | 113,400 | 2398億4100万 | +1.15% | 18.77 | 1.82 |
12/24 | 2,805 | 2,845 | 2,755 | 2,830 | +0.18% | 199,600 | 2406億9150万 | +1.65% | 18.83 | 1.83 |
12/20 | 2,820 | 2,825 | 2,800 | 2,825 | +0.71% | 164,800 | 2402億6625万 | +1.66% | 18.8 | 1.82 |
12/19 | 2,810 | 2,825 | 2,775 | 2,805 | 0% | 190,200 | 2385億6525万 | +1.08% | 18.67 | 1.81 |
12/18 | 2,750 | 2,810 | 2,750 | 2,805 | +1.81% | 193,800 | 2385億6525万 | +1.19% | 18.67 | 1.81 |
12/17 | 2,780 | 2,790 | 2,740 | 2,755 | -0.72% | 119,200 | 2343億1275万 | -0.4% | 18.33 | 1.78 |
12/16 | 2,785 | 2,795 | 2,755 | 2,775 | 0% | 128,800 | 2360億1375万 | +0.4% | 18.47 | 1.79 |
12/13 | 2,750 | 2,815 | 2,740 | 2,775 | +0.54% | 302,400 | 2360億1375万 | +0.51% | 18.47 | 1.79 |
12/12 | 2,775 | 2,775 | 2,750 | 2,760 | -0.72% | 45,400 | 2347億3800万 | +0.18% | 18.37 | 1.78 |
12/11 | 2,790 | 2,795 | 2,750 | 2,780 | -0.89% | 95,600 | 2364億3900万 | +1.02% | 18.5 | 1.79 |
12/10 | 2,815 | 2,825 | 2,785 | 2,805 | -0.36% | 138,400 | 2385億6525万 | +2.07% | 18.67 | 1.81 |
12/09 | 2,805 | 2,815 | 2,790 | 2,815 | +0.72% | 113,400 | 2394億1575万 | +2.59% | 18.73 | 1.82 |
12/06 | 2,790 | 2,820 | 2,775 | 2,795 | 0% | 173,400 | 2377億1475万 | +2.01% | 18.6 | 1.8 |
12/05 | 2,790 | 2,795 | 2,770 | 2,795 | +0.54% | 166,200 | 2377億1475万 | +2.08% | 18.6 | 1.8 |
12/04 | 2,795 | 2,810 | 2,770 | 2,780 | 0% | 98,800 | 2364億3900万 | +1.65% | 18.5 | 1.79 |
12/03 | 2,805 | 2,805 | 2,775 | 2,780 | -0.89% | 114,200 | 2364億3900万 | +1.76% | 18.5 | 1.79 |
12/02 | 2,815 | 2,825 | 2,800 | 2,805 | +0.36% | 58,200 | 2385億6525万 | +2.78% | 18.67 | 1.81 |
11/29 | 2,795 | 2,805 | 2,785 | 2,795 | -0.71% | 102,000 | 2377億1475万 | +2.64% | 18.6 | 1.8 |
11/28 | 2,800 | 2,815 | 2,795 | 2,815 | +0.54% | 65,600 | 2394億1575万 | +3.53% | 18.73 | 1.82 |
11/27 | 2,780 | 2,815 | 2,770 | 2,800 | +0.72% | 112,400 | 2381億4000万 | +3.13% | 18.63 | 1.81 |
11/26 | 2,775 | 2,805 | 2,775 | 2,780 | -0.71% | 112,600 | 2364億3900万 | +2.51% | 18.5 | 1.79 |
11/25 | 2,800 | 2,820 | 2,790 | 2,800 | +0.54% | 140,000 | 2381億4000万 | +3.28% | 18.63 | 1.81 |
11/22 | 2,750 | 2,790 | 2,725 | 2,785 | +2.96% | 243,400 | 2368億6425万 | +2.81% | 18.53 | 1.8 |
11/21 | 2,740 | 2,740 | 2,695 | 2,705 | -0.73% | 142,000 | 2300億6025万 | -0.11% | 18 | 1.75 |
11/20 | 2,715 | 2,725 | 2,690 | 2,725 | +0.74% | 119,800 | 2317億6125万 | +0.55% | 18.13 | 1.76 |
11/19 | 2,705 | 2,720 | 2,690 | 2,705 | -0.55% | 116,000 | 2300億6025万 | -0.22% | 18 | 1.75 |
11/18 | 2,730 | 2,730 | 2,695 | 2,720 | -0.18% | 64,400 | 2313億3600万 | +0.18% | 18.1 | 1.76 |
11/15 | 2,720 | 2,730 | 2,710 | 2,725 | +0.55% | 97,600 | 2317億6125万 | +0.29% | 18.13 | 1.76 |
11/14 | 2,690 | 2,725 | 2,680 | 2,710 | +1.31% | 94,200 | 2304億8550万 | -0.15% | 18.03 | 1.75 |
11/13 | 2,700 | 2,700 | 2,655 | 2,675 | -0.74% | 89,800 | 2275億875万 | -1.44% | 17.8 | 1.73 |
11/12 | 2,700 | 2,700 | 2,670 | 2,695 | 0% | 88,000 | 2292億975万 | -0.74% | 17.93 | 1.74 |
11/11 | 2,690 | 2,700 | 2,670 | 2,695 | +2.67% | 149,200 | 2292億975万 | -0.77% | 17.93 | 1.74 |
11/08 | 2,675 | 2,680 | 2,610 | 2,625 | -2.23% | 239,200 | 2232億5625万 | -3.42% | 17.47 | 1.69 |
11/07 | 2,675 | 2,700 | 2,670 | 2,685 | -0.37% | 94,000 | 2283億5925万 | -1.4% | 17.87 | 1.73 |
11/06 | 2,695 | 2,700 | 2,680 | 2,695 | -0.37% | 141,600 | 2292億975万 | -1.14% | 17.93 | 1.74 |
11/05 | 2,735 | 2,735 | 2,685 | 2,705 | +0.19% | 116,400 | 2300億6025万 | -0.95% | 18 | 1.75 |
11/01 | 2,755 | 2,755 | 2,680 | 2,700 | -1.64% | 125,400 | 2296億3500万 | -1.28% | 17.97 | 1.74 |
10/31 | 2,750 | 2,765 | 2,725 | 2,745 | +0.73% | 140,600 | 2334億6225万 | +0.18% | 18.27 | 1.77 |
10/30 | 2,725 | 2,750 | 2,695 | 2,725 | +0.74% | 335,400 | 2317億6125万 | -0.69% | 18.13 | 1.76 |