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 |
|---|
| 2015 | 10/1, 株式併合 2→1 |
| 2014 |
| 03/31 | 2,864 | 2,864 | 2,822 | 2,862 | +1.2% | 820,000 | 5065億2047万 | +1.85% | 10.89 | 1.94 |
| 03/28 | 2,794 | 2,832 | 2,782 | 2,828 | +0.57% | 1,017,000 | 5005億310万 | +0.57% | 10.76 | 1.92 |
| 03/27 | 2,680 | 2,820 | 2,652 | 2,812 | +6.11% | 2,079,000 | 4976億7140万 | -0.14% | 10.7 | 1.91 |
| 03/26 | 2,658 | 2,660 | 2,622 | 2,650 | +1.45% | 798,000 | 4690億43万 | -6.23% | 10.09 | 1.8 |
| 03/25 | 2,608 | 2,648 | 2,604 | 2,612 | -1.73% | 791,500 | 4622億7514万 | -8.06% | 9.94 | 1.77 |
| 03/24 | 2,602 | 2,668 | 2,602 | 2,658 | +2.07% | 838,000 | 4704億1628万 | -6.9% | 10.12 | 1.8 |
| 03/20 | 2,668 | 2,672 | 2,590 | 2,604 | -2.4% | 903,000 | 4608億5929万 | -9.17% | 9.91 | 1.76 |
| 03/19 | 2,692 | 2,696 | 2,634 | 2,668 | -0.3% | 616,500 | 4721億8610万 | -7.49% | 10.16 | 1.81 |
| 03/18 | 2,698 | 2,714 | 2,670 | 2,676 | +1.75% | 568,000 | 4736億195万 | -7.88% | 10.19 | 1.81 |
| 03/17 | 2,640 | 2,664 | 2,614 | 2,630 | -1.5% | 947,000 | 4654億6081万 | -10.12% | 10.01 | 1.78 |
| 03/14 | 2,684 | 2,710 | 2,664 | 2,670 | -3.82% | 2,014,000 | 4725億4006万 | -9.34% | 10.16 | 1.81 |
| 03/13 | 2,800 | 2,818 | 2,768 | 2,776 | -0.86% | 694,500 | 4913億8万 | -6.09% | 10.57 | 1.88 |
| 03/12 | 2,860 | 2,870 | 2,796 | 2,800 | -3.45% | 770,500 | 4955億4763万 | -5.53% | 10.66 | 1.9 |
| 03/11 | 2,874 | 2,906 | 2,864 | 2,900 | -1.23% | 1,035,500 | 5132億4576万 | -2.36% | 11.04 | 1.97 |
| 03/10 | 2,944 | 2,962 | 2,916 | 2,936 | -0.54% | 625,500 | 5196億1708万 | -1.48% | 11.18 | 1.99 |
| 03/07 | 2,972 | 2,974 | 2,914 | 2,952 | +0.27% | 739,000 | 5224億4879万 | -1.4% | 11.24 | 2 |
| 03/06 | 2,916 | 2,950 | 2,892 | 2,944 | +0.82% | 624,500 | 5210億3293万 | -2.1% | 11.21 | 2 |
| 03/05 | 2,950 | 2,970 | 2,896 | 2,920 | +1.04% | 1,414,000 | 5167億8538万 | -3.47% | 11.12 | 1.98 |
| 03/04 | 2,814 | 2,904 | 2,804 | 2,890 | +2.26% | 1,121,000 | 5114億7594万 | -4.97% | 11 | 1.96 |
| 03/03 | 2,852 | 2,858 | 2,796 | 2,826 | -1.74% | 1,201,500 | 5001億4914万 | -7.59% | 10.76 | 1.92 |
| 02/28 | 2,910 | 2,920 | 2,850 | 2,876 | -0.83% | 783,000 | 5089億9821万 | -6.71% | 10.95 | 1.95 |
| 02/27 | 2,942 | 2,948 | 2,894 | 2,900 | -1.02% | 687,000 | 5132億4576万 | -6.66% | 11.04 | 1.97 |
| 02/26 | 2,934 | 2,966 | 2,924 | 2,930 | -1.55% | 524,500 | 5185億5520万 | -6.36% | 11.15 | 1.99 |
| 02/25 | 2,976 | 2,992 | 2,956 | 2,976 | +0.81% | 591,000 | 5266億9634万 | -5.49% | 11.33 | 2.02 |
| 02/24 | 2,920 | 2,966 | 2,896 | 2,952 | +1.17% | 1,009,500 | 5224億4879万 | -6.76% | 11.24 | 2 |
| 02/21 | 2,902 | 2,960 | 2,846 | 2,918 | -0.14% | 2,575,000 | 5164億3142万 | -8.35% | 11.11 | 1.98 |
| 02/20 | 3,002 | 3,006 | 2,912 | 2,922 | -4.38% | 1,104,500 | 5171億3935万 | -8.83% | 11.12 | 1.98 |
| 02/19 | 3,030 | 3,060 | 2,998 | 3,056 | +0.53% | 858,000 | 5408億5484万 | -5.24% | 11.63 | 2.07 |
| 02/18 | 2,998 | 3,054 | 2,956 | 3,040 | +2.49% | 1,003,500 | 5380億2314万 | -6.03% | 11.57 | 2.06 |
| 02/17 | 2,928 | 2,972 | 2,902 | 2,966 | +0.82% | 910,000 | 5249億2652万 | -8.77% | 11.29 | 2.01 |
| 02/14 | 3,020 | 3,062 | 2,918 | 2,942 | -3.16% | 1,925,000 | 5206億7897万 | -10% | 11.2 | 1.99 |
| 02/13 | 3,104 | 3,116 | 3,024 | 3,038 | -4.59% | 1,574,000 | 5376億6918万 | -7.69% | 11.56 | 2.06 |
| 02/12 | 3,238 | 3,260 | 3,172 | 3,184 | -0.62% | 1,360,500 | 5635億845万 | -3.57% | 12.12 | 2.16 |
| 02/10 | 3,148 | 3,210 | 3,144 | 3,204 | +3.49% | 986,500 | 5670億4807万 | -3.09% | 12.2 | 2.17 |
| 02/07 | 3,124 | 3,148 | 3,044 | 3,096 | +4.52% | 1,240,500 | 5479億3409万 | -6.49% | 11.78 | 2.1 |
| 02/06 | 2,968 | 3,000 | 2,922 | 2,962 | -0.2% | 1,403,500 | 5242億1860万 | -10.78% | 11.27 | 2.01 |
| 02/05 | 3,018 | 3,070 | 2,926 | 2,968 | +0.13% | 2,056,500 | 5252億8049万 | -11.03% | 11.3 | 2.01 |
| 02/04 | 3,000 | 3,038 | 2,926 | 2,964 | -5.36% | 2,012,000 | 5245億7256万 | -11.5% | 11.28 | 2.01 |
| 02/03 | 3,320 | 3,330 | 2,990 | 3,132 | -4.63% | 2,243,500 | 5543億542万 | -6.84% | 11.92 | 2.12 |
| 01/31 | 3,320 | 3,344 | 3,216 | 3,284 | -0.12% | 901,500 | 5812億658万 | -2.47% | 12.5 | 2.23 |
| 01/30 | 3,300 | 3,320 | 3,222 | 3,288 | -2.72% | 960,000 | 5819億1450万 | -2.26% | 12.52 | 2.23 |
| 01/29 | 3,350 | 3,380 | 3,324 | 3,380 | +1.68% | 1,112,500 | 5981億9678万 | +0.66% | 12.87 | 2.29 |
| 01/28 | 3,300 | 3,358 | 3,278 | 3,324 | +0.36% | 636,500 | 5882億8583万 | -0.66% | 12.65 | 2.25 |
| 01/27 | 3,320 | 3,344 | 3,302 | 3,312 | -4% | 911,500 | 5861億6205万 | -0.78% | 12.61 | 2.24 |
| 01/24 | 3,432 | 3,494 | 3,410 | 3,450 | -1.09% | 1,275,000 | 6105億8547万 | +3.57% | 13.13 | 2.34 |
| 01/23 | 3,468 | 3,516 | 3,456 | 3,488 | +1.1% | 1,169,000 | 6173億1076万 | +5.12% | 13.28 | 2.36 |
| 01/22 | 3,436 | 3,474 | 3,420 | 3,450 | +0.41% | 738,500 | 6105億8547万 | +4.45% | 13.13 | 2.34 |
| 01/21 | 3,398 | 3,466 | 3,392 | 3,436 | +1.3% | 547,000 | 6081億773万 | +4.5% | 13.08 | 2.33 |
| 01/20 | 3,410 | 3,414 | 3,380 | 3,392 | -0.53% | 427,000 | 6003億2056万 | +3.64% | 12.91 | 2.3 |
| 01/17 | 3,404 | 3,434 | 3,396 | 3,410 | -0.47% | 530,000 | 6035億622万 | +4.7% | 12.98 | 2.31 |
| 01/16 | 3,460 | 3,476 | 3,412 | 3,426 | -0.12% | 589,000 | 6063億3792万 | +5.74% | 13.04 | 2.32 |
| 01/15 | 3,372 | 3,430 | 3,358 | 3,430 | +3.31% | 680,000 | 6070億4585万 | +6.46% | 13.06 | 2.32 |
| 01/14 | 3,338 | 3,378 | 3,314 | 3,320 | -3.38% | 1,073,500 | 5875億7790万 | +3.56% | 12.64 | 2.25 |
| 01/10 | 3,378 | 3,440 | 3,366 | 3,436 | +0.59% | 1,105,000 | 6081億773万 | +7.61% | 13.08 | 2.33 |
| 01/09 | 3,448 | 3,470 | 3,392 | 3,416 | -1.78% | 780,500 | 6045億6811万 | +7.56% | 13 | 2.32 |
| 01/08 | 3,352 | 3,482 | 3,352 | 3,478 | +5.14% | 941,000 | 6155億4095万 | +10.06% | 13.24 | 2.36 |
| 01/07 | 3,290 | 3,324 | 3,284 | 3,308 | +0.43% | 615,000 | 5854億5413万 | +5.38% | 12.59 | 2.24 |
| 01/06 | 3,334 | 3,346 | 3,242 | 3,294 | -1.2% | 1,438,500 | 5829億7639万 | +5.41% | 12.54 | 2.23 |
| 2013 |
| 12/30 | 3,344 | 3,352 | 3,316 | 3,334 | +0.3% | 650,000 | 5900億5564万 | +7.17% | 12.69 | 2.26 |
| 12/27 | 3,354 | 3,354 | 3,304 | 3,324 | -0.6% | 815,500 | 5882億8583万 | +7.4% | 12.65 | 2.25 |
| 12/26 | 3,340 | 3,376 | 3,334 | 3,344 | +0.97% | 679,500 | 5918億2545万 | +8.5% | 12.73 | 2.27 |
| 12/25 | 3,282 | 3,318 | 3,276 | 3,312 | +0.61% | 848,000 | 5861億6205万 | +8.13% | 12.6 | 2.24 |
| 12/24 | 3,288 | 3,320 | 3,276 | 3,292 | +1.23% | 1,196,500 | 5826億2243万 | +8.04% | 12.53 | 2.23 |
| 12/20 | 3,216 | 3,278 | 3,210 | 3,252 | +1.56% | 1,157,000 | 5755億4317万 | +7.36% | 12.38 | 2.2 |
| 12/19 | 3,200 | 3,212 | 3,180 | 3,202 | +1.84% | 1,394,500 | 5666億9411万 | +6.2% | 12.19 | 2.17 |
| 12/18 | 3,058 | 3,144 | 3,048 | 3,144 | +1.88% | 920,000 | 5564億2919万 | +4.8% | 11.97 | 2.13 |
| 12/17 | 3,126 | 3,128 | 3,076 | 3,086 | -0.58% | 793,000 | 5461億6428万 | +3.35% | 11.74 | 2.09 |
| 12/16 | 3,144 | 3,144 | 3,088 | 3,104 | -1.27% | 1,069,000 | 5493億4994万 | +4.41% | 11.81 | 2.1 |
| 12/13 | 3,190 | 3,226 | 3,126 | 3,144 | +0.13% | 2,217,000 | 5564億2919万 | +6.36% | 11.97 | 2.13 |
| 12/12 | 3,082 | 3,160 | 3,080 | 3,140 | +0.96% | 1,267,500 | 5557億2127万 | +6.84% | 11.95 | 2.13 |
| 12/11 | 3,080 | 3,136 | 3,064 | 3,110 | +1.17% | 1,092,500 | 5504億1183万 | +6.32% | 11.84 | 2.11 |
| 12/10 | 3,068 | 3,088 | 3,046 | 3,074 | +0.39% | 1,005,000 | 5440億4050万 | +5.42% | 11.7 | 2.08 |
| 12/09 | 3,040 | 3,070 | 3,028 | 3,062 | +2.61% | 1,093,000 | 5419億1673万 | +5.22% | 11.65 | 2.07 |
| 12/06 | 2,972 | 2,994 | 2,962 | 2,984 | -0.27% | 794,000 | 5281億1219万 | +2.79% | 11.36 | 2.02 |
| 12/05 | 2,992 | 3,026 | 2,988 | 2,992 | +0.88% | 1,104,000 | 5295億2804万 | +3.39% | 11.39 | 2.03 |
| 12/04 | 2,982 | 3,022 | 2,956 | 2,966 | -1.98% | 749,500 | 5249億2652万 | +2.81% | 11.29 | 2.01 |
| 12/03 | 3,000 | 3,050 | 2,990 | 3,026 | +0.53% | 909,500 | 5355億4540万 | +5.25% | 11.52 | 2.05 |
| 12/02 | 3,020 | 3,052 | 3,000 | 3,010 | +0.07% | 588,500 | 5327億1370万 | +5.1% | 11.46 | 2.04 |
| 11/29 | 2,968 | 3,020 | 2,968 | 3,008 | +0.27% | 720,000 | 5323億5974万 | +5.54% | 11.45 | 2.04 |
| 11/28 | 2,990 | 3,004 | 2,960 | 3,000 | +1.01% | 928,000 | 5309億4389万 | +5.67% | 11.42 | 2.03 |
| 11/27 | 2,942 | 2,982 | 2,934 | 2,970 | +0.88% | 589,000 | 5256億3445万 | +5.02% | 11.3 | 2.01 |
| 11/26 | 2,920 | 2,970 | 2,920 | 2,944 | +0.14% | 1,333,500 | 5210億3293万 | +4.36% | 11.2 | 1.99 |
| 11/25 | 2,964 | 2,980 | 2,906 | 2,940 | -0.47% | 963,000 | 5203億2501万 | +4.48% | 11.19 | 1.99 |
| 11/22 | 3,000 | 3,002 | 2,946 | 2,954 | -1.14% | 1,219,500 | 5228億275万 | +5.27% | 11.24 | 2 |
| 11/21 | 2,906 | 2,990 | 2,904 | 2,988 | +3.75% | 1,508,000 | 5288億2011万 | +6.79% | 11.37 | 2.02 |
| 11/20 | 2,910 | 2,910 | 2,868 | 2,880 | -1.03% | 846,000 | 5097億613万 | +3.34% | 10.96 | 1.95 |
| 11/19 | 2,822 | 2,920 | 2,814 | 2,910 | +2.61% | 1,110,500 | 5150億1557万 | +4.64% | 11.07 | 1.97 |
| 11/18 | 2,898 | 2,900 | 2,822 | 2,836 | -2% | 1,260,000 | 5019億1895万 | +2.27% | 10.79 | 1.92 |
| 11/15 | 2,850 | 2,900 | 2,844 | 2,894 | +2.12% | 1,167,500 | 5121億8387万 | +4.67% | 11.01 | 1.96 |
| 11/14 | 2,820 | 2,848 | 2,816 | 2,834 | +1.58% | 967,500 | 5015億6499万 | +2.9% | 10.79 | 1.92 |
| 11/13 | 2,760 | 2,810 | 2,760 | 2,790 | +1.09% | 1,005,500 | 4937億7782万 | +1.71% | 10.62 | 1.89 |
| 11/12 | 2,688 | 2,760 | 2,686 | 2,760 | +2.68% | 945,500 | 4884億6838万 | +0.88% | 10.5 | 1.87 |
| 11/11 | 2,742 | 2,780 | 2,666 | 2,688 | -1.32% | 1,716,000 | 4757億2572万 | -1.61% | 10.23 | 1.82 |
| 11/08 | 2,736 | 2,750 | 2,700 | 2,724 | -2.08% | 1,527,500 | 4820億9705万 | -0.22% | 10.37 | 1.85 |
| 11/07 | 2,882 | 2,882 | 2,780 | 2,782 | -3.94% | 1,099,000 | 4923億6196万 | +2.05% | 10.59 | 1.89 |
| 11/06 | 2,900 | 2,934 | 2,882 | 2,896 | -0.14% | 789,000 | 5125億3783万 | +6.39% | 11.02 | 1.96 |
| 11/05 | 2,916 | 2,978 | 2,864 | 2,900 | +0.21% | 1,716,500 | 5132億4576万 | +6.77% | 11.04 | 1.97 |
| 11/01 | 2,810 | 2,966 | 2,808 | 2,894 | +4.55% | 3,702,000 | 5121億8387万 | +6.79% | 11.01 | 1.96 |
| 10/31 | 2,730 | 2,792 | 2,730 | 2,768 | +0.07% | 1,272,000 | 4898億8423万 | +2.33% | 10.53 | 1.88 |
| 10/30 | 2,728 | 2,770 | 2,724 | 2,766 | +1.92% | 658,500 | 4895億3026万 | +2.37% | 10.53 | 1.87 |
