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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 3,700 | 3,760 | 3,700 | 3,720 | +0.54% | 666,400 | 4604億6181万 | +2.37% | 12.97 | 1.9 |
| 03/28 | 3,670 | 3,700 | 3,620 | 3,700 | +0.27% | 686,500 | 4579億8621万 | +1.79% | 12.9 | 1.89 |
| 03/27 | 3,600 | 3,700 | 3,590 | 3,690 | +1.1% | 857,600 | 4567億4841万 | +1.49% | 12.87 | 1.89 |
| 03/26 | 3,590 | 3,650 | 3,570 | 3,650 | +2.82% | 888,900 | 4517億9721万 | +0.25% | 12.73 | 1.87 |
| 03/25 | 3,570 | 3,600 | 3,550 | 3,550 | -0.84% | 457,900 | 4394億1920万 | -2.69% | 12.38 | 1.82 |
| 03/24 | 3,540 | 3,620 | 3,530 | 3,580 | +0.28% | 765,900 | 4431億3260万 | -2.08% | 12.49 | 1.83 |
| 03/20 | 3,670 | 3,670 | 3,570 | 3,570 | -2.19% | 549,500 | 4418億9480万 | -2.54% | 12.45 | 1.83 |
| 03/19 | 3,660 | 3,690 | 3,590 | 3,650 | +0.27% | 809,000 | 4517億9721万 | -0.71% | 12.73 | 1.87 |
| 03/18 | 3,630 | 3,660 | 3,590 | 3,640 | +2.82% | 573,800 | 4505億5941万 | -1.25% | 12.7 | 1.86 |
| 03/17 | 3,570 | 3,600 | 3,530 | 3,540 | -1.67% | 726,300 | 4381億8140万 | -4.17% | 12.35 | 1.81 |
| 03/14 | 3,690 | 3,720 | 3,570 | 3,600 | -4.26% | 1,959,800 | 4456億821万 | -2.78% | 12.56 | 1.84 |
| 03/13 | 3,720 | 3,810 | 3,720 | 3,760 | +0.53% | 1,093,000 | 4654億1302万 | +1.4% | 13.11 | 1.92 |
| 03/12 | 3,720 | 3,780 | 3,720 | 3,740 | -1.58% | 1,110,000 | 4629億3741万 | +0.92% | 13.04 | 1.91 |
| 03/11 | 3,680 | 3,840 | 3,670 | 3,800 | +4.68% | 3,365,300 | 4703億6422万 | +2.76% | 13.25 | 1.94 |
| 03/10 | 3,620 | 3,650 | 3,600 | 3,630 | -0.27% | 530,600 | 4493億2161万 | -1.76% | 12.66 | 1.86 |
| 03/07 | 3,610 | 3,660 | 3,610 | 3,640 | +1.39% | 907,300 | 4505億5941万 | -1.7% | 12.7 | 1.86 |
| 03/06 | 3,550 | 3,600 | 3,530 | 3,590 | +0.84% | 875,300 | 4443億7041万 | -3.29% | 12.52 | 1.84 |
| 03/05 | 3,590 | 3,610 | 3,540 | 3,560 | -0.28% | 1,144,200 | 4406億5700万 | -4.43% | 12.42 | 1.82 |
| 03/04 | 3,550 | 3,590 | 3,540 | 3,570 | -0.56% | 1,173,900 | 4418億9480万 | -4.49% | 12.45 | 1.83 |
| 03/03 | 3,560 | 3,610 | 3,520 | 3,590 | +0.28% | 923,900 | 4443億7041万 | -4.29% | 12.52 | 1.84 |
| 02/28 | 3,560 | 3,600 | 3,540 | 3,580 | -0.83% | 1,142,500 | 4431億3260万 | -4.94% | 12.49 | 1.83 |
| 02/27 | 3,580 | 3,640 | 3,560 | 3,610 | 0% | 1,966,300 | 4468億4601万 | -4.55% | 12.59 | 1.85 |
| 02/26 | 3,610 | 3,640 | 3,570 | 3,610 | -1.1% | 1,765,400 | 4468億4601万 | -5% | 12.59 | 1.85 |
| 02/25 | 3,630 | 3,670 | 3,620 | 3,650 | +0.83% | 1,378,600 | 4517億9721万 | -4.35% | 12.73 | 1.87 |
| 02/24 | 3,600 | 3,680 | 3,530 | 3,620 | -3.72% | 2,596,300 | 4480億8381万 | -5.53% | 12.63 | 1.85 |
| 02/21 | 3,730 | 3,780 | 3,720 | 3,760 | +0.8% | 1,006,900 | 4654億1302万 | -2.29% | 13.11 | 1.92 |
| 02/20 | 3,790 | 3,810 | 3,700 | 3,730 | -1.84% | 931,300 | 4616億9961万 | -3.34% | 13.01 | 1.91 |
| 02/19 | 3,810 | 3,830 | 3,750 | 3,800 | -0.52% | 536,400 | 4703億6422万 | -1.86% | 13.25 | 1.94 |
| 02/18 | 3,800 | 3,850 | 3,740 | 3,820 | +1.33% | 846,500 | 4728億3982万 | -1.55% | 13.32 | 1.95 |
| 02/17 | 3,720 | 3,800 | 3,670 | 3,770 | +0.53% | 800,900 | 4666億5082万 | -3.08% | 13.15 | 1.93 |
| 02/14 | 3,930 | 3,950 | 3,730 | 3,750 | -3.85% | 1,637,600 | 4641億7521万 | -3.92% | 13.08 | 1.92 |
| 02/13 | 3,900 | 3,990 | 3,880 | 3,900 | 0% | 1,412,700 | 4827億4222万 | -0.41% | 13.6 | 1.99 |
| 02/12 | 3,880 | 3,950 | 3,880 | 3,900 | +2.09% | 1,098,900 | 4827億4222万 | -0.54% | 13.6 | 1.99 |
| 02/10 | 3,830 | 3,840 | 3,780 | 3,820 | +1.33% | 782,300 | 4728億3982万 | -2.7% | 13.32 | 1.95 |
| 02/07 | 3,770 | 3,840 | 3,750 | 3,770 | +1.34% | 1,159,600 | 4666億5082万 | -4.19% | 13.15 | 1.93 |
| 02/06 | 3,720 | 3,760 | 3,640 | 3,720 | +0.27% | 1,099,100 | 4604億6181万 | -5.63% | 12.97 | 1.9 |
| 02/05 | 3,630 | 3,760 | 3,630 | 3,710 | +4.21% | 1,649,700 | 4592億2401万 | -6.1% | 12.94 | 1.9 |
| 02/04 | 3,450 | 3,630 | 3,440 | 3,560 | -4.3% | 2,305,900 | 4406億5700万 | -10.08% | 12.42 | 1.82 |
| 02/03 | 3,790 | 3,820 | 3,700 | 3,720 | -2.87% | 1,269,100 | 4604億6181万 | -6.32% | 12.97 | 1.9 |
| 01/31 | 3,880 | 3,910 | 3,800 | 3,830 | -0.52% | 1,414,500 | 4740億7762万 | -3.77% | 13.36 | 1.96 |
| 01/30 | 3,870 | 3,880 | 3,810 | 3,850 | -2.04% | 1,265,200 | 4765億5322万 | -3.36% | 13.43 | 1.97 |
| 01/29 | 3,890 | 3,940 | 3,870 | 3,930 | +1.55% | 949,700 | 4864億5563万 | -1.45% | 13.71 | 2.01 |
| 01/28 | 3,900 | 3,940 | 3,870 | 3,870 | -1.02% | 866,300 | 4790億2882万 | -2.98% | 13.5 | 1.98 |
| 01/27 | 3,890 | 3,940 | 3,850 | 3,910 | -1.51% | 1,567,700 | 4839億8002万 | -2.01% | 13.64 | 2 |
| 01/24 | 3,960 | 4,020 | 3,950 | 3,970 | 0% | 997,000 | 4914億683万 | -0.6% | 13.85 | 2.03 |
| 01/23 | 4,050 | 4,050 | 3,970 | 3,970 | -1.98% | 1,254,000 | 4914億683万 | -0.65% | 13.85 | 2.03 |
| 01/22 | 4,020 | 4,070 | 3,990 | 4,050 | +0.5% | 1,120,600 | 5013億923万 | +1.3% | 14.13 | 2.07 |
| 01/21 | 4,040 | 4,040 | 4,020 | 4,030 | -0.25% | 542,700 | 4988億3363万 | +0.85% | 14.06 | 2.06 |
| 01/20 | 4,020 | 4,060 | 4,010 | 4,040 | +0.75% | 1,050,000 | 5000億7143万 | +1.1% | 14.09 | 2.07 |
| 01/17 | 4,030 | 4,040 | 4,000 | 4,010 | -0.74% | 759,500 | 4963億5803万 | +0.3% | 13.99 | 2.05 |
| 01/16 | 4,080 | 4,090 | 4,020 | 4,040 | -0.49% | 1,083,600 | 5000億7143万 | +0.95% | 14.09 | 2.07 |
| 01/15 | 4,060 | 4,090 | 4,020 | 4,060 | +1.25% | 1,221,700 | 5025億4703万 | +1.37% | 14.16 | 2.08 |
| 01/14 | 4,010 | 4,060 | 3,960 | 4,010 | -1.47% | 1,506,700 | 4963億5803万 | 0% | 13.99 | 2.05 |
| 01/10 | 4,070 | 4,100 | 4,030 | 4,070 | -0.25% | 2,891,300 | 5037億8483万 | +1.32% | 14.19 | 2.08 |
| 01/09 | 4,070 | 4,100 | 4,040 | 4,080 | 0% | 1,083,000 | 5050億2263万 | +1.49% | 14.23 | 2.09 |
| 01/08 | 4,050 | 4,080 | 4,030 | 4,080 | +1.24% | 899,600 | 5050億2263万 | +1.44% | 14.23 | 2.09 |
| 01/07 | 4,030 | 4,060 | 4,000 | 4,030 | 0% | 1,031,100 | 4988億3363万 | +0.2% | 14.06 | 2.06 |
| 01/06 | 4,060 | 4,090 | 4,010 | 4,030 | -0.25% | 1,706,800 | 4988億3363万 | +0.05% | 14.06 | 2.06 |
| 2013 |
| 12/30 | 3,950 | 4,050 | 3,940 | 4,040 | +2.8% | 1,486,700 | 5000億7143万 | +0.17% | 14.09 | 2.07 |
| 12/27 | 3,980 | 4,020 | 3,890 | 3,930 | -0.51% | 1,823,900 | 4864億5563万 | -2.72% | 13.71 | 2.01 |
| 12/26 | 3,920 | 4,070 | 3,920 | 3,950 | +1.02% | 2,032,000 | 4889億3123万 | -2.49% | 13.78 | 2.02 |
| 12/25 | 3,850 | 3,910 | 3,850 | 3,910 | +1.03% | 1,372,000 | 4839億8002万 | -3.72% | 13.64 | 2 |
| 12/24 | 3,930 | 3,950 | 3,860 | 3,870 | -2.03% | 1,299,700 | 4790億2882万 | -5.03% | 13.5 | 1.98 |
| 12/20 | 3,880 | 3,950 | 3,880 | 3,950 | +1.02% | 1,273,600 | 4889億3123万 | -3.45% | 13.78 | 2.02 |
| 12/19 | 3,970 | 4,020 | 3,890 | 3,910 | -1.26% | 1,503,200 | 4839億8002万 | -4.75% | 13.64 | 2 |
| 12/18 | 3,910 | 3,980 | 3,900 | 3,960 | +0.25% | 1,000,100 | 4901億6903万 | -3.86% | 13.81 | 2.02 |
| 12/17 | 3,950 | 3,980 | 3,930 | 3,950 | +1.02% | 625,200 | 4889億3123万 | -4.43% | 13.78 | 2.02 |
| 12/16 | 4,010 | 4,030 | 3,870 | 3,910 | -2.49% | 1,621,800 | 4839億8002万 | -5.53% | 13.64 | 2 |
| 12/13 | 3,980 | 4,040 | 3,970 | 4,010 | 0% | 1,419,600 | 4963億5803万 | -3.35% | 13.99 | 2.05 |
| 12/12 | 3,980 | 4,020 | 3,970 | 4,010 | -0.5% | 882,900 | 4963億5803万 | -3.47% | 13.99 | 2.05 |
| 12/11 | 3,980 | 4,040 | 3,960 | 4,030 | +0.75% | 1,206,500 | 4988億3363万 | -3.1% | 14.06 | 2.06 |
| 12/10 | 4,010 | 4,020 | 3,940 | 4,000 | -0.74% | 1,565,000 | 4951億2023万 | -3.96% | 13.95 | 2.05 |
| 12/09 | 4,100 | 4,110 | 4,020 | 4,030 | -1.23% | 1,449,700 | 4988億3363万 | -3.43% | 14.06 | 2.06 |
| 12/06 | 4,100 | 4,110 | 4,040 | 4,080 | -0.97% | 1,489,300 | 5050億2263万 | -2.32% | 14.23 | 2.09 |
| 12/05 | 4,080 | 4,140 | 4,080 | 4,120 | +0.24% | 1,012,800 | 5099億7384万 | -1.44% | 14.37 | 2.11 |
| 12/04 | 4,130 | 4,160 | 4,080 | 4,110 | -1.91% | 1,106,700 | 5087億3604万 | -1.75% | 14.33 | 2.1 |
| 12/03 | 4,180 | 4,210 | 4,140 | 4,190 | +0.24% | 1,394,100 | 5186億3844万 | +0.07% | 14.61 | 2.14 |
| 12/02 | 4,150 | 4,180 | 4,110 | 4,180 | +0.97% | 999,600 | 5174億64万 | -0.19% | 14.58 | 2.14 |
| 11/29 | 4,130 | 4,150 | 4,090 | 4,140 | +0.24% | 987,600 | 5124億4944万 | -1.15% | 14.44 | 2.12 |
| 11/28 | 4,100 | 4,140 | 4,080 | 4,130 | +0.98% | 1,115,500 | 5112億1164万 | -1.43% | 14.4 | 2.11 |
| 11/27 | 4,130 | 4,160 | 4,070 | 4,090 | -1.68% | 1,785,900 | 5062億6043万 | -2.48% | 14.26 | 2.09 |
| 11/26 | 4,150 | 4,180 | 4,130 | 4,160 | 0% | 867,800 | 5149億2504万 | -0.95% | 14.51 | 2.13 |
| 11/25 | 4,180 | 4,180 | 4,120 | 4,160 | -1.19% | 1,290,800 | 5149億2504万 | -1.09% | 14.51 | 2.13 |
| 11/22 | 4,240 | 4,240 | 4,180 | 4,210 | -0.24% | 1,281,700 | 5211億1404万 | -0.05% | 14.68 | 2.15 |
| 11/21 | 4,220 | 4,230 | 4,180 | 4,220 | +0.48% | 865,600 | 5223億5184万 | +0.17% | 14.72 | 2.16 |
| 11/20 | 4,230 | 4,240 | 4,200 | 4,200 | -1.18% | 788,500 | 5198億7624万 | -0.31% | 14.65 | 2.15 |
| 11/19 | 4,250 | 4,260 | 4,210 | 4,250 | -0.7% | 1,235,400 | 5260億6524万 | +0.81% | 14.82 | 2.17 |
| 11/18 | 4,290 | 4,320 | 4,250 | 4,280 | -0.23% | 1,504,000 | 5297億7865万 | +1.52% | 14.93 | 2.19 |
| 11/15 | 4,300 | 4,300 | 4,260 | 4,290 | +0.7% | 1,481,800 | 5310億1645万 | +1.88% | 14.96 | 2.19 |
| 11/14 | 4,290 | 4,300 | 4,250 | 4,260 | -1.16% | 1,509,600 | 5273億304万 | +1.19% | 14.86 | 2.18 |
| 11/13 | 4,260 | 4,330 | 4,230 | 4,310 | +4.87% | 5,945,900 | 5334億9205万 | +2.52% | 15.03 | 2.2 |
| 11/12 | 4,150 | 4,160 | 4,100 | 4,110 | -0.96% | 1,209,600 | 5087億3604万 | -1.96% | 14.33 | 2.1 |
| 11/11 | 4,160 | 4,190 | 4,120 | 4,150 | +0.48% | 1,022,600 | 5136億8724万 | -1.03% | 14.47 | 2.12 |
| 11/08 | 4,110 | 4,150 | 4,100 | 4,130 | -0.48% | 1,117,100 | 5112億1164万 | -1.53% | 14.4 | 2.11 |
| 11/07 | 4,200 | 4,220 | 4,150 | 4,150 | -0.48% | 933,900 | 5136億8724万 | -1.05% | 14.47 | 2.12 |
| 11/06 | 4,170 | 4,210 | 4,160 | 4,170 | -0.71% | 775,400 | 5161億6284万 | -0.62% | 14.54 | 2.13 |
| 11/05 | 4,180 | 4,220 | 4,140 | 4,200 | +1.69% | 1,374,800 | 5198億7624万 | -0.02% | 14.65 | 2.15 |
| 11/01 | 4,160 | 4,200 | 4,080 | 4,130 | -0.48% | 1,341,400 | 5112億1164万 | -1.74% | 14.4 | 2.11 |
| 10/31 | 4,180 | 4,190 | 4,140 | 4,150 | -1.19% | 1,520,000 | 5136億8724万 | -1.38% | 14.47 | 2.12 |
| 10/30 | 4,240 | 4,250 | 4,180 | 4,200 | -0.24% | 1,277,800 | 5198億7624万 | -0.17% | 14.65 | 2.15 |
