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 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 1,340 | 1,370 | 1,330 | 1,370 | +3.01% | 3,512,600 | 4991億7896万 | -0.29% | 7.09 | 0.74 |
| 03/28 | 1,320 | 1,350 | 1,320 | 1,330 | 0% | 4,717,400 | 4846億439万 | -3.34% | 6.89 | 0.72 |
| 03/27 | 1,290 | 1,350 | 1,290 | 1,330 | 0% | 7,859,700 | 4846億439万 | -3.62% | 6.89 | 0.72 |
| 03/26 | 1,330 | 1,340 | 1,310 | 1,330 | +0.76% | 4,789,500 | 4846億439万 | -3.9% | 6.89 | 0.72 |
| 03/25 | 1,330 | 1,340 | 1,300 | 1,320 | -1.49% | 7,687,000 | 4809億6075万 | -4.97% | 6.83 | 0.72 |
| 03/24 | 1,320 | 1,350 | 1,320 | 1,340 | +0.75% | 6,592,900 | 4882億4804万 | -3.87% | 6.94 | 0.73 |
| 03/20 | 1,380 | 1,380 | 1,330 | 1,330 | -2.92% | 5,891,700 | 4769億2364万 | -4.93% | 6.58 | 0.69 |
| 03/19 | 1,370 | 1,390 | 1,360 | 1,370 | 0% | 6,487,200 | 4912億6721万 | -2.56% | 6.78 | 0.71 |
| 03/18 | 1,370 | 1,370 | 1,350 | 1,370 | +1.48% | 2,144,000 | 4912億6721万 | -3.11% | 6.78 | 0.71 |
| 03/17 | 1,360 | 1,370 | 1,330 | 1,350 | -0.74% | 4,381,300 | 4840億9543万 | -5.06% | 6.68 | 0.7 |
| 03/14 | 1,370 | 1,380 | 1,360 | 1,360 | -1.45% | 4,835,000 | 4876億8132万 | -4.9% | 6.73 | 0.71 |
| 03/13 | 1,380 | 1,390 | 1,370 | 1,380 | 0% | 3,598,300 | 4948億5310万 | -3.9% | 6.83 | 0.72 |
| 03/12 | 1,380 | 1,390 | 1,350 | 1,380 | -1.43% | 8,501,400 | 4948億5310万 | -4.1% | 6.83 | 0.72 |
| 03/11 | 1,420 | 1,430 | 1,380 | 1,400 | -1.41% | 6,737,100 | 5020億2489万 | -3.18% | 6.93 | 0.73 |
| 03/10 | 1,420 | 1,440 | 1,420 | 1,420 | 0% | 4,541,600 | 5091億9667万 | -2.54% | 7.02 | 0.74 |
| 03/07 | 1,410 | 1,430 | 1,400 | 1,420 | +0.71% | 5,431,800 | 5091億9667万 | -3.34% | 7.02 | 0.74 |
| 03/06 | 1,390 | 1,430 | 1,380 | 1,410 | +1.44% | 6,840,700 | 5056億1078万 | -4.86% | 6.97 | 0.73 |
| 03/05 | 1,400 | 1,400 | 1,370 | 1,390 | +0.72% | 4,474,400 | 4984億3900万 | -7.09% | 6.88 | 0.72 |
| 03/04 | 1,370 | 1,400 | 1,370 | 1,380 | 0% | 3,901,700 | 4948億5310万 | -8.61% | 6.83 | 0.72 |
| 03/03 | 1,380 | 1,390 | 1,360 | 1,380 | -0.72% | 5,642,400 | 4948億5310万 | -9.45% | 6.83 | 0.72 |
| 02/28 | 1,400 | 1,400 | 1,370 | 1,390 | 0% | 11,238,600 | 4984億3900万 | -9.74% | 6.88 | 0.72 |
| 02/27 | 1,400 | 1,410 | 1,390 | 1,390 | -0.71% | 18,519,600 | 4984億3900万 | -10.73% | 6.88 | 0.72 |
| 02/26 | 1,410 | 1,420 | 1,400 | 1,400 | -1.41% | 6,981,400 | 4361億855万 | -11.05% | 5.99 | 0.63 |
| 02/25 | 1,400 | 1,420 | 1,400 | 1,420 | +1.43% | 5,471,000 | 4423億3867万 | -10.8% | 6.07 | 0.64 |
| 02/24 | 1,420 | 1,420 | 1,380 | 1,400 | -1.41% | 7,506,300 | 4361億855万 | -12.99% | 5.99 | 0.63 |
| 02/21 | 1,410 | 1,430 | 1,410 | 1,420 | +0.71% | 4,469,200 | 4423億3867万 | -12.72% | 6.07 | 0.64 |
| 02/20 | 1,410 | 1,440 | 1,400 | 1,410 | -1.4% | 16,178,600 | 4392億2361万 | -14.23% | 6.03 | 0.63 |
| 02/19 | 1,450 | 1,470 | 1,410 | 1,430 | -2.72% | 14,094,000 | 4454億5373万 | -13.86% | 6.11 | 0.64 |
| 02/18 | 1,440 | 1,490 | 1,410 | 1,470 | +2.08% | 10,488,300 | 4579億1398万 | -12.24% | 6.29 | 0.66 |
| 02/17 | 1,450 | 1,480 | 1,430 | 1,440 | -2.04% | 9,176,100 | 4485億6879万 | -14.74% | 6.16 | 0.65 |
| 02/14 | 1,500 | 1,520 | 1,450 | 1,470 | -2.65% | 6,238,100 | 4579億1398万 | -13.73% | 6.29 | 0.66 |
| 02/13 | 1,560 | 1,560 | 1,500 | 1,510 | -3.82% | 4,624,800 | 4703億7422万 | -12.11% | 6.46 | 0.68 |
| 02/12 | 1,570 | 1,580 | 1,540 | 1,570 | +1.29% | 4,456,500 | 4890億6459万 | -9.25% | 6.71 | 0.7 |
| 02/10 | 1,580 | 1,590 | 1,530 | 1,550 | -0.64% | 4,893,000 | 4828億3447万 | -10.87% | 6.63 | 0.7 |
| 02/07 | 1,520 | 1,580 | 1,510 | 1,560 | +4% | 8,009,700 | 4859億4953万 | -10.81% | 6.67 | 0.7 |
| 02/06 | 1,460 | 1,530 | 1,440 | 1,500 | +2.74% | 12,486,400 | 4672億5916万 | -14.68% | 6.41 | 0.67 |
| 02/05 | 1,560 | 1,560 | 1,430 | 1,460 | -6.41% | 13,262,000 | 4547億9892万 | -17.47% | 6.24 | 0.65 |
| 02/04 | 1,610 | 1,640 | 1,550 | 1,560 | -6.59% | 7,740,500 | 4859億4953万 | -12.36% | 6.67 | 0.7 |
| 02/03 | 1,700 | 1,720 | 1,660 | 1,670 | -2.91% | 5,439,400 | 5202億1520万 | -6.55% | 7.14 | 0.75 |
| 01/31 | 1,760 | 1,780 | 1,700 | 1,720 | -1.15% | 3,432,600 | 5357億9050万 | -3.91% | 7.35 | 0.77 |
| 01/30 | 1,740 | 1,750 | 1,700 | 1,740 | -2.25% | 7,684,200 | 5420億2063万 | -2.79% | 7.44 | 0.78 |
| 01/29 | 1,740 | 1,790 | 1,740 | 1,780 | +2.89% | 3,926,900 | 5544億8087万 | -0.56% | 7.61 | 0.8 |
| 01/28 | 1,730 | 1,740 | 1,710 | 1,730 | +0.58% | 2,730,300 | 5389億557万 | -3.24% | 7.4 | 0.78 |
| 01/27 | 1,740 | 1,750 | 1,710 | 1,720 | -3.37% | 4,942,500 | 5357億9050万 | -3.75% | 7.35 | 0.77 |
| 01/24 | 1,790 | 1,810 | 1,770 | 1,780 | -2.2% | 4,893,400 | 5544億8087万 | -0.39% | 7.61 | 0.8 |
| 01/23 | 1,830 | 1,830 | 1,810 | 1,820 | -0.55% | 3,021,400 | 5669億4112万 | +1.96% | 7.78 | 0.82 |
| 01/22 | 1,840 | 1,850 | 1,820 | 1,830 | -0.54% | 2,330,300 | 5700億5618万 | +2.69% | 7.82 | 0.82 |
| 01/21 | 1,840 | 1,860 | 1,820 | 1,840 | 0% | 2,767,400 | 5731億7124万 | +3.49% | 7.87 | 0.83 |
| 01/20 | 1,860 | 1,870 | 1,830 | 1,840 | -0.54% | 4,476,400 | 5731億7124万 | +3.66% | 7.87 | 0.83 |
| 01/17 | 1,840 | 1,860 | 1,830 | 1,850 | +0.54% | 2,737,800 | 5762億8630万 | +4.4% | 7.91 | 0.83 |
| 01/16 | 1,840 | 1,870 | 1,830 | 1,840 | +0.55% | 5,751,800 | 5731億7124万 | +4.13% | 7.87 | 0.83 |
| 01/15 | 1,810 | 1,840 | 1,800 | 1,830 | +2.23% | 2,673,100 | 5700億5618万 | +3.8% | 7.82 | 0.82 |
| 01/14 | 1,800 | 1,810 | 1,770 | 1,790 | -2.19% | 4,338,700 | 5575億9593万 | +1.7% | 7.65 | 0.8 |
| 01/10 | 1,820 | 1,860 | 1,820 | 1,830 | +0.55% | 6,825,000 | 5700億5618万 | +4.04% | 7.82 | 0.82 |
| 01/09 | 1,820 | 1,830 | 1,800 | 1,820 | 0% | 4,993,300 | 5669億4112万 | +3.64% | 7.78 | 0.82 |
| 01/08 | 1,810 | 1,830 | 1,790 | 1,820 | +1.11% | 3,130,500 | 5669億4112万 | +3.7% | 7.78 | 0.82 |
| 01/07 | 1,790 | 1,830 | 1,780 | 1,800 | +0.56% | 6,710,400 | 5607億1099万 | +2.74% | 7.7 | 0.81 |
| 01/06 | 1,800 | 1,810 | 1,770 | 1,790 | -0.56% | 3,131,700 | 5575億9593万 | +2.29% | 7.65 | 0.8 |
| 2013 |
| 12/30 | 1,810 | 1,830 | 1,790 | 1,800 | 0% | 5,362,200 | 5607億1099万 | +2.86% | 7.7 | 0.81 |
| 12/27 | 1,780 | 1,830 | 1,770 | 1,800 | +1.69% | 7,445,300 | 5607億1099万 | +2.92% | 7.7 | 0.81 |
| 12/26 | 1,750 | 1,790 | 1,740 | 1,770 | +1.72% | 3,352,000 | 5513億6581万 | +1.2% | 7.57 | 0.79 |
| 12/25 | 1,720 | 1,750 | 1,720 | 1,740 | +1.16% | 1,843,700 | 5420億2063万 | -0.57% | 7.44 | 0.78 |
| 12/24 | 1,750 | 1,760 | 1,720 | 1,720 | -1.15% | 1,941,300 | 5357億9050万 | -1.77% | 7.35 | 0.77 |
| 12/20 | 1,740 | 1,760 | 1,730 | 1,740 | 0% | 2,220,000 | 5420億2063万 | -0.8% | 7.44 | 0.78 |
| 12/19 | 1,740 | 1,770 | 1,730 | 1,740 | +0.58% | 3,539,900 | 5420億2063万 | -0.91% | 7.44 | 0.78 |
| 12/18 | 1,720 | 1,740 | 1,720 | 1,730 | +0.58% | 1,994,900 | 5389億557万 | -1.54% | 7.4 | 0.78 |
| 12/17 | 1,710 | 1,730 | 1,710 | 1,720 | +0.58% | 1,886,100 | 5357億9050万 | -2.11% | 7.35 | 0.77 |
| 12/16 | 1,720 | 1,730 | 1,700 | 1,710 | -0.58% | 2,347,500 | 5326億7544万 | -2.68% | 7.31 | 0.77 |
| 12/13 | 1,740 | 1,750 | 1,710 | 1,720 | -1.15% | 3,805,600 | 5357億9050万 | -2.05% | 7.35 | 0.77 |
| 12/12 | 1,730 | 1,760 | 1,710 | 1,740 | +0.58% | 2,361,800 | 5420億2063万 | -0.8% | 7.44 | 0.78 |
| 12/11 | 1,740 | 1,760 | 1,720 | 1,730 | -1.14% | 1,543,200 | 5389億557万 | -1.26% | 7.4 | 0.78 |
| 12/10 | 1,750 | 1,770 | 1,740 | 1,750 | -0.57% | 2,589,800 | 5451億3569万 | -0.11% | 7.48 | 0.79 |
| 12/09 | 1,770 | 1,780 | 1,750 | 1,760 | 0% | 2,930,800 | 5482億5075万 | +0.63% | 7.53 | 0.79 |
| 12/06 | 1,730 | 1,760 | 1,720 | 1,760 | +2.33% | 2,807,100 | 5482億5075万 | +0.69% | 7.53 | 0.79 |
| 12/05 | 1,740 | 1,750 | 1,710 | 1,720 | -1.15% | 2,185,200 | 5357億9050万 | -1.49% | 7.35 | 0.77 |
| 12/04 | 1,740 | 1,760 | 1,730 | 1,740 | -1.14% | 1,778,000 | 5420億2063万 | -0.57% | 7.44 | 0.78 |
| 12/03 | 1,760 | 1,770 | 1,730 | 1,760 | -0.56% | 2,326,600 | 5482億5075万 | +0.4% | 7.53 | 0.79 |
| 12/02 | 1,770 | 1,780 | 1,750 | 1,770 | +0.57% | 1,619,700 | 5513億6581万 | +0.91% | 7.57 | 0.79 |
| 11/29 | 1,780 | 1,780 | 1,760 | 1,760 | -1.12% | 1,718,000 | 5482億5075万 | +0.34% | 7.53 | 0.79 |
| 11/28 | 1,770 | 1,790 | 1,750 | 1,780 | +1.71% | 2,905,200 | 5544億8087万 | +1.37% | 7.61 | 0.8 |
| 11/27 | 1,740 | 1,760 | 1,730 | 1,750 | -0.57% | 2,084,300 | 5451億3569万 | -0.34% | 7.48 | 0.79 |
| 11/26 | 1,760 | 1,770 | 1,730 | 1,760 | -1.12% | 2,556,800 | 5482億5075万 | +0.11% | 7.53 | 0.79 |
| 11/25 | 1,780 | 1,780 | 1,750 | 1,780 | 0% | 3,132,700 | 5544億8087万 | +1.19% | 7.61 | 0.8 |
| 11/22 | 1,810 | 1,820 | 1,760 | 1,780 | -0.56% | 3,873,700 | 5544億8087万 | +1.19% | 7.61 | 0.8 |
| 11/21 | 1,790 | 1,800 | 1,760 | 1,790 | 0% | 2,540,100 | 5575億9593万 | +1.76% | 7.65 | 0.8 |
| 11/20 | 1,780 | 1,800 | 1,770 | 1,790 | +0.56% | 1,626,000 | 5575億9593万 | +1.82% | 7.65 | 0.8 |
| 11/19 | 1,780 | 1,790 | 1,770 | 1,780 | -0.56% | 3,193,100 | 5544億8087万 | +1.25% | 7.61 | 0.8 |
| 11/18 | 1,810 | 1,820 | 1,770 | 1,790 | 0% | 5,698,100 | 5575億9593万 | +1.82% | 7.65 | 0.8 |
| 11/15 | 1,780 | 1,800 | 1,760 | 1,790 | +1.7% | 7,013,200 | 5575億9593万 | +1.94% | 7.65 | 0.8 |
| 11/14 | 1,750 | 1,780 | 1,730 | 1,760 | +1.15% | 5,190,500 | 5482億5075万 | +0.34% | 7.53 | 0.79 |
| 11/13 | 1,720 | 1,760 | 1,720 | 1,740 | +1.16% | 3,893,100 | 5420億2063万 | -0.68% | 7.44 | 0.78 |
| 11/12 | 1,690 | 1,720 | 1,670 | 1,720 | +1.78% | 3,316,200 | 5357億9050万 | -1.66% | 7.35 | 0.77 |
| 11/11 | 1,690 | 1,710 | 1,660 | 1,690 | +1.2% | 1,505,800 | 5264億4532万 | -3.32% | 7.23 | 0.76 |
| 11/08 | 1,670 | 1,690 | 1,660 | 1,670 | -0.6% | 1,880,700 | 5202億1520万 | -4.63% | 7.14 | 0.75 |
| 11/07 | 1,710 | 1,730 | 1,680 | 1,680 | -2.33% | 3,003,500 | 5233億3026万 | -4.22% | 7.18 | 0.75 |
| 11/06 | 1,680 | 1,730 | 1,660 | 1,720 | +1.78% | 4,874,900 | 5357億9050万 | -2.16% | 7.35 | 0.77 |
| 11/05 | 1,720 | 1,730 | 1,660 | 1,690 | -1.74% | 2,563,700 | 5264億4532万 | -4.09% | 7.23 | 0.76 |
| 11/01 | 1,750 | 1,750 | 1,700 | 1,720 | -0.58% | 2,170,900 | 5357億9050万 | -2.71% | 7.35 | 0.77 |
| 10/31 | 1,800 | 1,810 | 1,720 | 1,730 | -3.89% | 4,335,500 | 5389億557万 | -2.37% | 7.4 | 0.78 |
| 10/30 | 1,850 | 1,860 | 1,790 | 1,800 | -1.1% | 3,535,200 | 5607億1099万 | +1.47% | 7.7 | 0.81 |
