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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2014 |
| 03/31 | 1,745 | 1,750 | 1,720 | 1,740 | +1.16% | 25,200 | 372億3489万 | +3.45% | 13.57 | 0.79 |
| 03/28 | 1,715 | 1,735 | 1,710 | 1,720 | +0.58% | 20,400 | 368億691万 | +2.32% | 13.41 | 0.78 |
| 03/27 | 1,700 | 1,725 | 1,680 | 1,710 | +1.48% | 20,200 | 365億9291万 | +1.79% | 13.33 | 0.77 |
| 03/26 | 1,690 | 1,710 | 1,650 | 1,685 | +1.81% | 26,800 | 360億5793万 | +0.3% | 13.14 | 0.76 |
| 03/25 | 1,650 | 1,680 | 1,640 | 1,655 | +1.53% | 19,000 | 354億1595万 | -1.61% | 12.9 | 0.75 |
| 03/24 | 1,550 | 1,645 | 1,550 | 1,630 | +7.95% | 24,000 | 348億8096万 | -3.21% | 12.71 | 0.74 |
| 03/20 | 1,640 | 1,645 | 1,510 | 1,510 | -7.65% | 38,400 | 323億1304万 | -10.49% | 11.77 | 0.68 |
| 03/19 | 1,640 | 1,655 | 1,625 | 1,635 | -0.3% | 7,200 | 349億8796万 | -3.48% | 12.75 | 0.74 |
| 03/18 | 1,620 | 1,660 | 1,620 | 1,640 | +2.18% | 11,200 | 350億9496万 | -3.36% | 12.79 | 0.74 |
| 03/17 | 1,620 | 1,630 | 1,605 | 1,605 | -0.31% | 11,800 | 343億4598万 | -5.48% | 12.51 | 0.73 |
| 03/14 | 1,615 | 1,665 | 1,610 | 1,610 | -5.01% | 56,600 | 344億5298万 | -5.35% | 12.55 | 0.73 |
| 03/13 | 1,665 | 1,700 | 1,665 | 1,695 | +2.42% | 6,800 | 362億7192万 | -0.41% | 13.21 | 0.77 |
| 03/12 | 1,695 | 1,715 | 1,655 | 1,655 | -3.22% | 18,600 | 354億1595万 | -2.59% | 12.9 | 0.75 |
| 03/11 | 1,715 | 1,715 | 1,700 | 1,710 | -0.29% | 2,800 | 365億9291万 | +0.83% | 13.33 | 0.77 |
| 03/10 | 1,710 | 1,715 | 1,695 | 1,715 | +0.88% | 5,200 | 366億9991万 | +1.24% | 13.37 | 0.78 |
| 03/07 | 1,705 | 1,720 | 1,690 | 1,700 | -0.29% | 12,400 | 363億7892万 | +0.41% | 13.25 | 0.77 |
| 03/06 | 1,695 | 1,705 | 1,695 | 1,705 | +0.59% | 6,000 | 364億8592万 | +0.77% | 13.29 | 0.77 |
| 03/05 | 1,705 | 1,710 | 1,675 | 1,695 | -0.59% | 10,000 | 362億7192万 | +0.18% | 13.21 | 0.77 |
| 03/04 | 1,675 | 1,715 | 1,675 | 1,705 | +0.59% | 16,400 | 364億8592万 | +0.77% | 13.29 | 0.77 |
| 03/03 | 1,705 | 1,705 | 1,685 | 1,695 | -1.74% | 15,200 | 362億7192万 | +0.24% | 13.21 | 0.77 |
| 02/28 | 1,710 | 1,730 | 1,700 | 1,725 | +0.29% | 10,800 | 369億1390万 | +1.95% | 13.45 | 0.78 |
| 02/27 | 1,705 | 1,720 | 1,705 | 1,720 | 0% | 5,600 | 368億691万 | +1.59% | 13.41 | 0.78 |
| 02/26 | 1,720 | 1,725 | 1,715 | 1,720 | -0.58% | 3,000 | 368億691万 | +1.53% | 13.41 | 0.78 |
| 02/25 | 1,730 | 1,735 | 1,725 | 1,730 | 0% | 6,200 | 370億2090万 | +2.06% | 13.49 | 0.78 |
| 02/24 | 1,730 | 1,745 | 1,725 | 1,730 | 0% | 6,000 | 370億2090万 | +2.06% | 13.49 | 0.78 |
| 02/21 | 1,700 | 1,735 | 1,700 | 1,730 | +1.76% | 15,800 | 370億2090万 | +2.13% | 13.49 | 0.78 |
| 02/20 | 1,720 | 1,720 | 1,700 | 1,700 | -0.29% | 8,400 | 363億7892万 | +0.41% | 13.25 | 0.77 |
| 02/19 | 1,720 | 1,730 | 1,705 | 1,705 | -0.87% | 8,800 | 364億8592万 | +0.71% | 13.29 | 0.77 |
| 02/18 | 1,720 | 1,730 | 1,705 | 1,720 | 0% | 14,200 | 368億691万 | +1.59% | 13.41 | 0.78 |
| 02/17 | 1,705 | 1,725 | 1,700 | 1,720 | +1.78% | 15,000 | 368億691万 | +1.65% | 13.41 | 0.78 |
| 02/14 | 1,710 | 1,710 | 1,680 | 1,690 | -0.29% | 15,600 | 361億6493万 | -0.06% | 13.18 | 0.76 |
| 02/13 | 1,705 | 1,715 | 1,685 | 1,695 | -0.59% | 15,200 | 362億7192万 | +0.18% | 13.21 | 0.77 |
| 02/12 | 1,685 | 1,730 | 1,685 | 1,705 | +1.79% | 16,600 | 364億8592万 | +0.83% | 13.29 | 0.77 |
| 02/10 | 1,680 | 1,700 | 1,670 | 1,675 | +0.6% | 16,000 | 358億4394万 | -0.95% | 13.06 | 0.76 |
| 02/07 | 1,655 | 1,670 | 1,655 | 1,665 | +0.6% | 18,200 | 356億2994万 | -1.48% | 12.98 | 0.75 |
| 02/06 | 1,645 | 1,655 | 1,645 | 1,655 | +3.12% | 16,000 | 354億1595万 | -1.95% | 12.9 | 0.75 |
| 02/05 | 1,600 | 1,610 | 1,575 | 1,605 | +0.94% | 23,000 | 343億4598万 | -4.8% | 12.51 | 0.73 |
| 02/04 | 1,655 | 1,655 | 1,590 | 1,590 | -4.5% | 33,600 | 340億2499万 | -5.64% | 12.4 | 0.72 |
| 02/03 | 1,690 | 1,690 | 1,665 | 1,665 | -1.19% | 20,600 | 356億2994万 | -1.25% | 12.98 | 0.75 |
| 01/31 | 1,680 | 1,690 | 1,675 | 1,685 | +0.3% | 14,800 | 360億5793万 | 0% | 13.14 | 0.76 |
| 01/30 | 1,700 | 1,700 | 1,680 | 1,680 | -1.18% | 17,400 | 359億5093万 | -0.12% | 13.1 | 0.76 |
| 01/29 | 1,685 | 1,700 | 1,685 | 1,700 | +0.89% | 8,400 | 363億7892万 | +1.13% | 13.25 | 0.77 |
| 01/28 | 1,695 | 1,710 | 1,675 | 1,685 | -0.59% | 19,600 | 360億5793万 | +0.42% | 13.14 | 0.76 |
| 01/27 | 1,700 | 1,705 | 1,690 | 1,695 | -1.17% | 36,000 | 362億7192万 | +1.13% | 13.21 | 0.77 |
| 01/24 | 1,730 | 1,730 | 1,715 | 1,715 | -1.72% | 22,400 | 366億9991万 | +2.51% | 13.37 | 0.78 |
| 01/23 | 1,745 | 1,755 | 1,745 | 1,745 | 0% | 13,600 | 373億4189万 | +4.62% | 13.6 | 0.79 |
| 01/22 | 1,745 | 1,765 | 1,740 | 1,745 | +0.29% | 12,800 | 373億4189万 | +4.99% | 13.6 | 0.79 |
| 01/21 | 1,735 | 1,775 | 1,725 | 1,740 | +0.58% | 43,600 | 372億3489万 | +5.07% | 13.57 | 0.79 |
| 01/20 | 1,740 | 1,740 | 1,725 | 1,730 | +0.87% | 6,000 | 370億2090万 | +4.85% | 13.49 | 0.78 |
| 01/17 | 1,705 | 1,720 | 1,700 | 1,715 | +0.59% | 11,000 | 366億9991万 | +4.26% | 13.37 | 0.78 |
| 01/16 | 1,700 | 1,715 | 1,700 | 1,705 | +0.29% | 9,600 | 364億8592万 | +4.03% | 13.29 | 0.77 |
| 01/15 | 1,680 | 1,705 | 1,680 | 1,700 | 0% | 22,200 | 363億7892万 | +3.98% | 13.25 | 0.77 |
| 01/14 | 1,700 | 1,710 | 1,690 | 1,700 | 0% | 31,000 | 363億7892万 | +4.23% | 13.25 | 0.77 |
| 01/10 | 1,700 | 1,705 | 1,700 | 1,700 | 0% | 12,600 | 363億7892万 | +4.49% | 13.25 | 0.77 |
| 01/09 | 1,700 | 1,700 | 1,695 | 1,700 | +0.29% | 16,400 | 363億7892万 | +4.74% | 13.25 | 0.77 |
| 01/08 | 1,685 | 1,695 | 1,685 | 1,695 | +0.59% | 11,600 | 362億7192万 | +4.69% | 13.21 | 0.77 |
| 01/07 | 1,700 | 1,700 | 1,675 | 1,685 | -0.88% | 21,400 | 360億5793万 | +4.27% | 13.14 | 0.76 |
| 01/06 | 1,640 | 1,800 | 1,640 | 1,700 | +3.66% | 147,200 | 363億7892万 | +5.39% | 13.25 | 0.77 |
| 2013 |
| 12/30 | 1,630 | 1,640 | 1,620 | 1,640 | +1.23% | 16,200 | 350億9496万 | +1.86% | 12.88 | 0.75 |
| 12/27 | 1,625 | 1,630 | 1,620 | 1,620 | +0.31% | 11,000 | 346億6697万 | +0.68% | 12.72 | 0.74 |
| 12/26 | 1,595 | 1,615 | 1,590 | 1,615 | +1.89% | 13,800 | 345億5997万 | +0.37% | 12.68 | 0.74 |
| 12/25 | 1,600 | 1,600 | 1,565 | 1,585 | -1.55% | 14,000 | 339億1799万 | -1.49% | 12.44 | 0.72 |
| 12/24 | 1,625 | 1,630 | 1,555 | 1,610 | -0.92% | 24,000 | 344億5298万 | +0.06% | 12.64 | 0.73 |
| 12/20 | 1,630 | 1,635 | 1,600 | 1,625 | -0.31% | 30,400 | 347億7397万 | +0.99% | 12.76 | 0.74 |
| 12/19 | 1,625 | 1,630 | 1,625 | 1,630 | -0.31% | 21,000 | 348億8096万 | +1.37% | 12.8 | 0.74 |
| 12/18 | 1,635 | 1,635 | 1,625 | 1,635 | 0% | 18,600 | 349億8796万 | +1.74% | 12.84 | 0.74 |
| 12/17 | 1,635 | 1,635 | 1,625 | 1,635 | +0.62% | 13,000 | 349億8796万 | +1.87% | 12.84 | 0.74 |
| 12/16 | 1,625 | 1,630 | 1,620 | 1,625 | +0.31% | 28,800 | 347億7397万 | +1.37% | 12.76 | 0.74 |
| 12/13 | 1,625 | 1,625 | 1,610 | 1,620 | +0.93% | 49,000 | 346億6697万 | +1.19% | 12.72 | 0.74 |
| 12/12 | 1,590 | 1,625 | 1,590 | 1,605 | +0.94% | 30,600 | 343億4598万 | +0.38% | 12.6 | 0.73 |
| 12/11 | 1,600 | 1,605 | 1,580 | 1,590 | -0.63% | 11,800 | 340億2499万 | -0.56% | 12.48 | 0.72 |
| 12/10 | 1,605 | 1,610 | 1,595 | 1,600 | +0.31% | 16,800 | 342億3898万 | +0.13% | 12.56 | 0.73 |
| 12/09 | 1,595 | 1,600 | 1,585 | 1,595 | +0.63% | 10,800 | 341億3199万 | -0.13% | 12.52 | 0.73 |
| 12/06 | 1,580 | 1,585 | 1,580 | 1,585 | +0.32% | 5,000 | 339億1799万 | -0.69% | 12.44 | 0.72 |
| 12/05 | 1,590 | 1,600 | 1,570 | 1,580 | -0.63% | 15,600 | 338億1100万 | -0.94% | 12.4 | 0.72 |
| 12/04 | 1,590 | 1,600 | 1,590 | 1,590 | -0.93% | 12,000 | 340億2499万 | -0.25% | 12.48 | 0.72 |
| 12/03 | 1,595 | 1,605 | 1,595 | 1,605 | +0.63% | 9,000 | 343億4598万 | +0.75% | 12.6 | 0.73 |
| 12/02 | 1,600 | 1,605 | 1,595 | 1,595 | -0.31% | 11,400 | 341億3199万 | +0.19% | 12.52 | 0.73 |
| 11/29 | 1,605 | 1,610 | 1,595 | 1,600 | -0.31% | 16,600 | 342億3898万 | +0.63% | 12.56 | 0.73 |
| 11/28 | 1,615 | 1,620 | 1,600 | 1,605 | -0.62% | 8,800 | 343億4598万 | +1.07% | 12.6 | 0.73 |
| 11/27 | 1,620 | 1,620 | 1,610 | 1,615 | -0.31% | 5,600 | 345億5997万 | +1.83% | 12.68 | 0.74 |
| 11/26 | 1,610 | 1,620 | 1,600 | 1,620 | 0% | 13,800 | 346億6697万 | +2.27% | 12.72 | 0.74 |
| 11/25 | 1,610 | 1,630 | 1,605 | 1,620 | 0% | 13,400 | 346億6697万 | +2.4% | 12.72 | 0.74 |
| 11/22 | 1,620 | 1,625 | 1,610 | 1,620 | 0% | 12,000 | 346億6697万 | +2.6% | 12.72 | 0.74 |
| 11/21 | 1,595 | 1,625 | 1,595 | 1,620 | +0.93% | 24,400 | 346億6697万 | +2.73% | 12.72 | 0.74 |
| 11/20 | 1,600 | 1,605 | 1,600 | 1,605 | 0% | 10,200 | 343億4598万 | +1.97% | 12.6 | 0.73 |
| 11/19 | 1,600 | 1,605 | 1,600 | 1,605 | +0.31% | 4,400 | 343億4598万 | +2.1% | 12.6 | 0.73 |
| 11/18 | 1,610 | 1,610 | 1,595 | 1,600 | -0.31% | 8,400 | 342億3898万 | +1.85% | 12.56 | 0.73 |
| 11/15 | 1,595 | 1,610 | 1,595 | 1,605 | +0.63% | 33,600 | 343億4598万 | +2.36% | 12.6 | 0.73 |
| 11/14 | 1,570 | 1,595 | 1,570 | 1,595 | +0.95% | 19,600 | 341億3199万 | +1.85% | 12.52 | 0.73 |
| 11/13 | 1,590 | 1,590 | 1,580 | 1,580 | -0.63% | 10,400 | 338億1100万 | +1.09% | 12.4 | 0.72 |
| 11/12 | 1,580 | 1,595 | 1,580 | 1,590 | +0.63% | 17,200 | 340億2499万 | +1.86% | 12.48 | 0.72 |
| 11/11 | 1,570 | 1,580 | 1,565 | 1,580 | +0.32% | 12,600 | 338億1100万 | +1.35% | 12.4 | 0.72 |
| 11/08 | 1,580 | 1,580 | 1,575 | 1,575 | -0.94% | 10,000 | 337億400万 | +1.09% | 12.37 | 0.72 |
| 11/07 | 1,585 | 1,590 | 1,575 | 1,590 | +0.63% | 13,000 | 340億2499万 | +2.19% | 12.48 | 0.72 |
| 11/06 | 1,570 | 1,580 | 1,570 | 1,580 | +0.64% | 11,400 | 338億1100万 | +1.67% | 12.4 | 0.72 |
| 11/05 | 1,565 | 1,575 | 1,560 | 1,570 | +0.32% | 12,200 | 335億9700万 | +1.09% | 12.33 | 0.72 |
| 11/01 | 1,580 | 1,580 | 1,555 | 1,565 | 0% | 10,800 | 334億9001万 | +0.77% | 12.29 | 0.71 |
| 10/31 | 1,565 | 1,575 | 1,560 | 1,565 | 0% | 7,000 | 334億9001万 | +0.77% | 12.29 | 0.71 |
| 10/30 | 1,570 | 1,570 | 1,550 | 1,565 | +0.64% | 14,000 | 334億9001万 | +0.71% | 12.29 | 0.71 |
