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 | 1,190 | 1,200 | 1,170 | 1,190 | +0.85% | 11,600 | 92億5582万 | -1.73% | 46.19 | 1.44 |
| 03/28 | 1,140 | 1,180 | 1,140 | 1,180 | +1.72% | 27,300 | 91億7804万 | -2.72% | 45.8 | 1.43 |
| 03/27 | 1,130 | 1,160 | 1,100 | 1,160 | +1.75% | 45,300 | 90億2248万 | -4.61% | 45.02 | 1.41 |
| 03/26 | 1,140 | 1,160 | 1,130 | 1,140 | -0.87% | 27,400 | 88億6692万 | -6.56% | 44.25 | 1.38 |
| 03/25 | 1,110 | 1,160 | 1,110 | 1,150 | +0.88% | 51,100 | 89億4470万 | -6.2% | 44.64 | 1.39 |
| 03/24 | 1,090 | 1,150 | 1,090 | 1,140 | +3.64% | 61,000 | 88億6692万 | -7.47% | 44.25 | 1.38 |
| 03/20 | 1,170 | 1,170 | 1,100 | 1,100 | -5.98% | 48,900 | 85億5580万 | -11.15% | 42.7 | 1.33 |
| 03/19 | 1,200 | 1,200 | 1,150 | 1,170 | -2.5% | 30,600 | 91億26万 | -6.62% | 45.41 | 1.42 |
| 03/18 | 1,190 | 1,210 | 1,180 | 1,200 | +2.56% | 21,300 | 93億3360万 | -5.06% | 46.58 | 1.45 |
| 03/17 | 1,180 | 1,210 | 1,160 | 1,170 | -1.68% | 30,600 | 91億26万 | -8.16% | 45.41 | 1.42 |
| 03/14 | 1,180 | 1,210 | 1,180 | 1,190 | -3.25% | 41,400 | 92億5582万 | -7.18% | 46.19 | 1.44 |
| 03/13 | 1,240 | 1,240 | 1,230 | 1,230 | 0% | 20,900 | 95億6694万 | -4.35% | 47.74 | 1.49 |
| 03/12 | 1,270 | 1,270 | 1,230 | 1,230 | -3.15% | 40,000 | 95億6694万 | -4.35% | 47.74 | 1.49 |
| 03/11 | 1,280 | 1,310 | 1,260 | 1,270 | 0% | 78,100 | 98億7806万 | -1.24% | 49.29 | 1.54 |
| 03/10 | 1,280 | 1,280 | 1,250 | 1,270 | 0% | 25,100 | 98億7806万 | -1.47% | 49.29 | 1.54 |
| 03/07 | 1,260 | 1,280 | 1,250 | 1,270 | +1.6% | 37,700 | 98億7806万 | -1.85% | 49.29 | 1.54 |
| 03/06 | 1,230 | 1,250 | 1,230 | 1,250 | +1.63% | 22,400 | 97億2250万 | -3.77% | 48.52 | 1.51 |
| 03/05 | 1,240 | 1,250 | 1,230 | 1,230 | 0% | 27,400 | 95億6694万 | -5.89% | 47.74 | 1.49 |
| 03/04 | 1,190 | 1,240 | 1,190 | 1,230 | +0.82% | 33,300 | 95億6694万 | -6.39% | 47.74 | 1.49 |
| 03/03 | 1,210 | 1,230 | 1,180 | 1,220 | -1.61% | 53,000 | 94億8916万 | -7.72% | 47.35 | 1.48 |
| 02/28 | 1,240 | 1,250 | 1,220 | 1,240 | 0% | 35,300 | 96億4472万 | -6.91% | 48.13 | 1.5 |
| 02/27 | 1,260 | 1,260 | 1,240 | 1,240 | -0.8% | 31,200 | 96億4472万 | -7.67% | 48.13 | 1.5 |
| 02/26 | 1,290 | 1,300 | 1,250 | 1,250 | -3.1% | 33,400 | 97億2250万 | -7.75% | 48.52 | 1.51 |
| 02/25 | 1,270 | 1,290 | 1,270 | 1,290 | +2.38% | 23,500 | 100億3362万 | -5.7% | 50.07 | 1.56 |
| 02/24 | 1,260 | 1,270 | 1,250 | 1,260 | +0.8% | 23,100 | 98億28万 | -8.76% | 48.91 | 1.53 |
| 02/21 | 1,240 | 1,260 | 1,240 | 1,250 | +0.81% | 36,300 | 97億2250万 | -10.33% | 48.52 | 1.51 |
| 02/20 | 1,270 | 1,270 | 1,230 | 1,240 | -3.13% | 58,000 | 96億4472万 | -11.87% | 48.13 | 1.5 |
| 02/19 | 1,290 | 1,290 | 1,270 | 1,280 | -0.78% | 42,100 | 99億5584万 | -9.86% | 49.68 | 1.55 |
| 02/18 | 1,300 | 1,300 | 1,260 | 1,290 | +0.78% | 75,700 | 100億3362万 | -9.85% | 50.07 | 1.56 |
| 02/17 | 1,300 | 1,300 | 1,240 | 1,280 | -0.78% | 88,200 | 99億5584万 | -11.42% | 49.68 | 1.55 |
| 02/14 | 1,290 | 1,320 | 1,270 | 1,290 | -12.84% | 272,400 | 100億3362万 | -11.46% | 50.07 | 1.56 |
| 02/13 | 1,460 | 1,480 | 1,440 | 1,480 | +1.37% | 86,600 | 115億1144万 | +1.09% | 57.44 | 1.79 |
| 02/12 | 1,470 | 1,480 | 1,440 | 1,460 | +1.39% | 70,300 | 113億5588万 | -0.21% | 56.67 | 1.77 |
| 02/10 | 1,410 | 1,440 | 1,410 | 1,440 | +5.11% | 62,800 | 112億32万 | -1.57% | 55.89 | 1.74 |
| 02/07 | 1,350 | 1,370 | 1,340 | 1,370 | +5.38% | 23,100 | 106億5586万 | -6.42% | 53.17 | 1.66 |
| 02/06 | 1,240 | 1,330 | 1,240 | 1,300 | +5.69% | 48,200 | 101億1140万 | -11.38% | 50.46 | 1.57 |
| 02/05 | 1,280 | 1,290 | 1,210 | 1,230 | +0.82% | 75,300 | 95億6694万 | -16.44% | 47.74 | 1.49 |
| 02/04 | 1,270 | 1,280 | 1,210 | 1,220 | -9.63% | 129,100 | 94億8916万 | -17.34% | 47.35 | 1.48 |
| 02/03 | 1,380 | 1,400 | 1,340 | 1,350 | -2.17% | 52,800 | 105億30万 | -8.91% | 52.4 | 1.64 |
| 01/31 | 1,420 | 1,440 | 1,380 | 1,380 | -1.43% | 42,400 | 107億3364万 | -6.95% | 53.56 | 1.67 |
| 01/30 | 1,440 | 1,440 | 1,380 | 1,400 | -3.45% | 79,300 | 108億8920万 | -5.66% | 54.34 | 1.7 |
| 01/29 | 1,440 | 1,470 | 1,440 | 1,450 | +2.11% | 21,600 | 112億7810万 | -2.29% | 56.28 | 1.76 |
| 01/28 | 1,420 | 1,470 | 1,420 | 1,420 | 0% | 41,000 | 110億4476万 | -4.18% | 55.12 | 1.72 |
| 01/27 | 1,430 | 1,450 | 1,410 | 1,420 | -3.4% | 68,600 | 110億4476万 | -4.12% | 55.12 | 1.72 |
| 01/24 | 1,470 | 1,500 | 1,460 | 1,470 | -2.65% | 67,900 | 114億3366万 | -0.74% | 57.06 | 1.78 |
| 01/23 | 1,560 | 1,560 | 1,510 | 1,510 | -2.58% | 81,300 | 117億4478万 | +2.03% | 58.61 | 1.83 |
| 01/22 | 1,580 | 1,580 | 1,530 | 1,550 | -1.9% | 116,400 | 120億5590万 | +4.94% | 60.16 | 1.88 |
| 01/21 | 1,620 | 1,630 | 1,580 | 1,580 | -1.86% | 81,100 | 122億8924万 | +7.34% | 61.33 | 1.91 |
| 01/20 | 1,590 | 1,620 | 1,580 | 1,610 | +1.26% | 64,800 | 125億2258万 | +9.82% | 62.49 | 1.95 |
| 01/17 | 1,570 | 1,600 | 1,550 | 1,590 | +1.92% | 117,900 | 123億6702万 | +8.9% | 61.71 | 1.93 |
| 01/16 | 1,580 | 1,620 | 1,560 | 1,560 | -1.27% | 194,900 | 121億3368万 | +7.29% | 60.55 | 1.89 |
| 01/15 | 1,590 | 1,610 | 1,560 | 1,580 | +1.94% | 221,800 | 122億8924万 | +8.89% | 61.33 | 1.91 |
| 01/14 | 1,620 | 1,740 | 1,520 | 1,550 | -5.49% | 1,208,100 | 120億5590万 | +6.97% | 60.16 | 1.88 |
| 01/10 | 1,600 | 1,650 | 1,540 | 1,640 | +4.46% | 567,800 | 127億5592万 | +13.18% | 63.65 | 1.99 |
| 01/09 | 1,480 | 1,570 | 1,450 | 1,570 | +6.08% | 183,500 | 122億1146万 | +8.65% | 60.94 | 1.9 |
| 01/08 | 1,460 | 1,500 | 1,460 | 1,480 | +2.07% | 78,300 | 115億1144万 | +2.42% | 57.44 | 1.79 |
| 01/07 | 1,480 | 1,480 | 1,450 | 1,450 | -0.68% | 35,700 | 112億7810万 | +0.21% | 56.28 | 1.76 |
| 01/06 | 1,460 | 1,480 | 1,450 | 1,460 | -0.68% | 39,800 | 113億5588万 | +0.55% | 56.67 | 1.77 |
| 2013 |
| 12/30 | 1,430 | 1,480 | 1,420 | 1,470 | +2.8% | 64,400 | 114億3366万 | +0.89% | 57.06 | 1.78 |
| 12/27 | 1,430 | 1,440 | 1,400 | 1,430 | +0.7% | 52,200 | 111億2254万 | -2.12% | 55.5 | 1.73 |
| 12/26 | 1,370 | 1,420 | 1,360 | 1,420 | +5.19% | 52,800 | 110億4476万 | -3.4% | 55.12 | 1.72 |
| 12/25 | 1,330 | 1,360 | 1,330 | 1,350 | 0% | 81,200 | 105億30万 | -8.78% | 52.4 | 1.64 |
| 12/24 | 1,390 | 1,390 | 1,340 | 1,350 | -2.88% | 64,800 | 105億30万 | -9.52% | 52.4 | 1.64 |
| 12/20 | 1,410 | 1,410 | 1,380 | 1,390 | -1.42% | 38,300 | 108億1142万 | -7.4% | 53.95 | 1.68 |
| 12/19 | 1,420 | 1,420 | 1,390 | 1,410 | +0.71% | 38,200 | 109億6698万 | -6.37% | 54.73 | 1.71 |
| 12/18 | 1,390 | 1,430 | 1,390 | 1,400 | 0% | 46,700 | 108億8920万 | -7.28% | 54.34 | 1.7 |
| 12/17 | 1,380 | 1,410 | 1,380 | 1,400 | +1.45% | 46,500 | 108億8920万 | -7.65% | 54.34 | 1.7 |
| 12/16 | 1,440 | 1,440 | 1,380 | 1,380 | -2.82% | 63,600 | 107億3364万 | -9.27% | 53.56 | 1.67 |
| 12/13 | 1,430 | 1,440 | 1,420 | 1,420 | -2.07% | 56,900 | 110億4476万 | -6.89% | 55.12 | 1.72 |
| 12/12 | 1,430 | 1,450 | 1,420 | 1,450 | +1.4% | 39,700 | 112億7810万 | -4.98% | 56.28 | 1.76 |
| 12/11 | 1,420 | 1,480 | 1,410 | 1,430 | 0% | 103,000 | 111億2254万 | -6.29% | 55.5 | 1.73 |
| 12/10 | 1,440 | 1,450 | 1,410 | 1,430 | -0.69% | 75,100 | 111億2254万 | -6.35% | 55.5 | 1.73 |
| 12/09 | 1,450 | 1,460 | 1,430 | 1,440 | 0% | 41,700 | 112億32万 | -5.7% | 55.89 | 1.74 |
| 12/06 | 1,410 | 1,440 | 1,400 | 1,440 | 0% | 67,800 | 112億32万 | -5.7% | 55.89 | 1.74 |
| 12/05 | 1,490 | 1,500 | 1,420 | 1,440 | -3.36% | 186,000 | 112億32万 | -5.82% | 55.89 | 1.74 |
| 12/04 | 1,520 | 1,530 | 1,480 | 1,490 | -2.61% | 88,000 | 115億8922万 | -2.61% | 57.83 | 1.8 |
| 12/03 | 1,550 | 1,550 | 1,530 | 1,530 | -1.29% | 37,700 | 119億34万 | +0.13% | 59.39 | 1.85 |
| 12/02 | 1,550 | 1,550 | 1,520 | 1,550 | 0% | 71,600 | 120億5590万 | +1.64% | 60.16 | 1.88 |
| 11/29 | 1,550 | 1,550 | 1,530 | 1,550 | -0.64% | 70,000 | 120億5590万 | +1.91% | 60.16 | 1.88 |
| 11/28 | 1,550 | 1,560 | 1,540 | 1,560 | +1.3% | 45,400 | 121億3368万 | +2.77% | 60.55 | 1.89 |
| 11/27 | 1,550 | 1,570 | 1,540 | 1,540 | -1.28% | 33,300 | 119億7812万 | +1.72% | 59.77 | 1.87 |
| 11/26 | 1,570 | 1,570 | 1,540 | 1,560 | -1.89% | 97,300 | 121億3368万 | +3.17% | 60.55 | 1.89 |
| 11/25 | 1,580 | 1,620 | 1,570 | 1,590 | +0.63% | 118,500 | 123億6702万 | +5.58% | 61.71 | 1.93 |
| 11/22 | 1,640 | 1,640 | 1,560 | 1,580 | -3.66% | 264,900 | 122億8924万 | +5.26% | 61.33 | 1.91 |
| 11/21 | 1,670 | 1,680 | 1,620 | 1,640 | -1.8% | 181,900 | 127億5592万 | +9.92% | 63.66 | 1.99 |
| 11/20 | 1,700 | 1,720 | 1,620 | 1,670 | 0% | 609,600 | 129億8926万 | +12.84% | 64.82 | 2.02 |
| 11/19 | 1,560 | 1,720 | 1,550 | 1,670 | +7.05% | 1,635,900 | 129億8926万 | +13.68% | 64.82 | 2.02 |
| 11/18 | 1,560 | 1,580 | 1,540 | 1,560 | +1.96% | 283,400 | 121億3368万 | +6.85% | 60.55 | 1.89 |
| 11/15 | 1,530 | 1,540 | 1,510 | 1,530 | +2% | 212,900 | 119億34万 | +5.23% | 59.39 | 1.85 |
| 11/14 | 1,500 | 1,530 | 1,450 | 1,500 | -3.85% | 248,900 | 116億6700万 | +3.31% | 58.22 | 1.82 |
| 11/13 | 1,520 | 1,570 | 1,520 | 1,560 | +3.31% | 370,300 | 121億3368万 | +8.03% | 60.55 | 1.89 |
| 11/12 | 1,470 | 1,520 | 1,470 | 1,510 | +1.34% | 92,600 | 117億4478万 | +5.45% | 58.61 | 1.83 |
| 11/11 | 1,450 | 1,550 | 1,440 | 1,490 | +3.47% | 392,200 | 115億8922万 | +4.56% | 57.83 | 1.8 |
| 11/08 | 1,420 | 1,470 | 1,420 | 1,440 | -0.69% | 69,100 | 112億32万 | +1.34% | 55.89 | 1.74 |
| 11/07 | 1,450 | 1,460 | 1,430 | 1,450 | 0% | 43,300 | 112億7810万 | +2.11% | 56.28 | 1.76 |
| 11/06 | 1,430 | 1,450 | 1,410 | 1,450 | +0.69% | 43,200 | 112億7810万 | +2.18% | 56.28 | 1.76 |
| 11/05 | 1,440 | 1,450 | 1,410 | 1,440 | 0% | 33,300 | 112億32万 | +1.34% | 55.89 | 1.74 |
| 11/01 | 1,470 | 1,500 | 1,410 | 1,440 | -3.36% | 105,600 | 112億32万 | +1.12% | 55.89 | 1.74 |
| 10/31 | 1,440 | 1,550 | 1,440 | 1,490 | +1.36% | 273,700 | 115億8922万 | +4.2% | 57.83 | 1.8 |
| 10/30 | 1,450 | 1,510 | 1,440 | 1,470 | +2.08% | 218,600 | 114億3366万 | +2.73% | 57.06 | 1.78 |
