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 |
|---|
| 2019 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 3,370 | 3,390 | 3,250 | 3,310 | -6.23% | 2,155,200 | 512億9617万 | +4.95% | 106.67 | 1.65 |
| 03/28 | 3,540 | 3,560 | 3,380 | 3,530 | +1.44% | 2,657,850 | 547億558万 | +12.78% | 113.76 | 1.76 |
| 03/27 | 3,130 | 3,500 | 3,120 | 3,480 | +9.09% | 1,759,600 | 539億3072万 | +12.62% | 112.15 | 1.74 |
| 03/26 | 3,280 | 3,300 | 3,130 | 3,190 | -2.15% | 929,150 | 494億3649万 | +4.32% | 102.8 | 1.59 |
| 03/25 | 3,300 | 3,370 | 3,230 | 3,260 | -1.21% | 1,084,850 | 505億2130万 | +7.24% | 105.06 | 1.63 |
| 03/24 | 3,190 | 3,310 | 3,160 | 3,300 | +3.77% | 1,462,300 | 511億4120万 | +9.38% | 106.35 | 1.65 |
| 03/20 | 3,450 | 3,450 | 3,160 | 3,180 | -6.47% | 2,090,050 | 492億8152万 | +6.28% | 102.48 | 1.59 |
| 03/19 | 3,540 | 3,580 | 3,290 | 3,400 | -2.86% | 3,548,850 | 526億9093万 | +14.25% | 109.57 | 1.7 |
| 03/18 | 3,340 | 3,530 | 3,330 | 3,500 | +7.36% | 3,722,650 | 542億4066万 | +18.4% | 112.79 | 1.75 |
| 03/17 | 3,210 | 3,380 | 3,190 | 3,260 | +0.93% | 1,743,150 | 505億2130万 | +11.26% | 105.06 | 1.63 |
| 03/14 | 3,190 | 3,290 | 3,160 | 3,230 | -0.62% | 1,348,800 | 500億5638万 | +11.3% | 104.09 | 1.61 |
| 03/13 | 3,280 | 3,340 | 3,230 | 3,250 | +0.31% | 1,204,150 | 503億6633万 | +13.12% | 104.74 | 1.62 |
| 03/12 | 3,250 | 3,460 | 3,130 | 3,240 | -1.82% | 3,446,550 | 502億1136万 | +13.8% | 104.42 | 1.62 |
| 03/11 | 3,440 | 3,480 | 3,250 | 3,300 | -4.9% | 2,159,950 | 511億4120万 | +17.27% | 106.35 | 1.65 |
| 03/10 | 3,400 | 3,520 | 3,310 | 3,470 | +4.83% | 3,937,900 | 537億7574万 | +24.51% | 111.83 | 1.73 |
| 03/07 | 3,370 | 3,400 | 3,210 | 3,310 | +0.61% | 3,556,850 | 512億9617万 | +19.58% | 106.67 | 1.65 |
| 03/06 | 3,000 | 3,320 | 3,000 | 3,290 | +11.15% | 7,856,300 | 509億8622万 | +19.2% | 106.03 | 1.64 |
| 03/05 | 2,800 | 2,970 | 2,800 | 2,960 | +8.42% | 1,244,750 | 458億7210万 | +7.48% | 95.39 | 1.48 |
| 03/04 | 2,680 | 2,800 | 2,660 | 2,730 | +0.74% | 336,350 | 423億772万 | -1.05% | 87.98 | 1.36 |
| 03/03 | 2,680 | 2,720 | 2,620 | 2,710 | -1.81% | 380,750 | 419億9777万 | -2.31% | 87.34 | 1.35 |
| 02/28 | 2,830 | 2,840 | 2,700 | 2,760 | -2.82% | 370,650 | 427億7264万 | -1.25% | 88.95 | 1.38 |
| 02/27 | 2,850 | 2,870 | 2,800 | 2,840 | -1.05% | 336,950 | 440億1242万 | +0.82% | 91.52 | 1.42 |
| 02/26 | 2,770 | 2,890 | 2,760 | 2,870 | +2.87% | 518,700 | 444億7734万 | +1.16% | 92.49 | 1.43 |
| 02/25 | 2,750 | 2,810 | 2,710 | 2,790 | +3.33% | 386,750 | 432億3756万 | -2.31% | 89.91 | 1.39 |
| 02/24 | 2,670 | 2,770 | 2,640 | 2,700 | +0.37% | 476,900 | 418億4280万 | -6.22% | 87.01 | 1.35 |
| 02/21 | 2,620 | 2,710 | 2,560 | 2,690 | +5.49% | 467,450 | 416億8782万 | -7.31% | 86.69 | 1.34 |
| 02/20 | 2,640 | 2,670 | 2,520 | 2,550 | -4.49% | 522,700 | 395億1820万 | -12.85% | 82.18 | 1.27 |
| 02/19 | 2,730 | 2,740 | 2,660 | 2,670 | -2.91% | 309,100 | 413億7788万 | -9.71% | 86.05 | 1.33 |
| 02/18 | 2,650 | 2,780 | 2,630 | 2,750 | +3% | 472,350 | 426億1766万 | -7.78% | 88.62 | 1.37 |
| 02/17 | 2,720 | 2,740 | 2,590 | 2,670 | -0.37% | 526,150 | 413億7788万 | -11.21% | 86.05 | 1.33 |
| 02/14 | 2,780 | 2,860 | 2,610 | 2,680 | -3.25% | 760,900 | 415億3285万 | -11.7% | 86.37 | 1.34 |
| 02/13 | 2,850 | 2,900 | 2,750 | 2,770 | -5.14% | 770,100 | 429億2761万 | -9.54% | 89.27 | 1.38 |
| 02/12 | 2,850 | 2,990 | 2,820 | 2,920 | +3.18% | 1,106,700 | 452億5221万 | -5.38% | 94.1 | 1.46 |
| 02/10 | 2,650 | 2,850 | 2,620 | 2,830 | +10.12% | 1,143,200 | 438億5745万 | -8.97% | 91.2 | 1.41 |
| 02/07 | 2,540 | 2,600 | 2,510 | 2,570 | +2.8% | 437,950 | 398億2814万 | -18.07% | 82.82 | 1.28 |
| 02/06 | 2,450 | 2,530 | 2,410 | 2,500 | -4.21% | 701,200 | 387億4333万 | -21.33% | 80.57 | 1.25 |
| 02/05 | 2,710 | 2,720 | 2,400 | 2,610 | +8.3% | 903,600 | 404億4804万 | -18.87% | 84.11 | 1.3 |
| 02/04 | 2,310 | 2,630 | 2,250 | 2,410 | -8.37% | 1,460,700 | 373億4857万 | -25.82% | 77.67 | 1.2 |
| 02/03 | 2,900 | 2,900 | 2,610 | 2,630 | -12.33% | 772,350 | 407億5798万 | -19.94% | 84.76 | 1.31 |
| 01/31 | 3,140 | 3,140 | 2,930 | 3,000 | -3.54% | 390,300 | 464億9200万 | -9.47% | 96.68 | 1.5 |
| 01/30 | 3,060 | 3,120 | 3,010 | 3,110 | -0.64% | 390,150 | 481億9670万 | -6.55% | 100.23 | 1.55 |
| 01/29 | 3,140 | 3,160 | 3,090 | 3,130 | +1.62% | 265,000 | 485億665万 | -6.2% | 100.87 | 1.56 |
| 01/28 | 3,120 | 3,180 | 3,080 | 3,080 | -0.65% | 271,250 | 477億3178万 | -7.89% | 99.26 | 1.54 |
| 01/27 | 3,130 | 3,210 | 3,090 | 3,100 | -4.32% | 445,500 | 480億4173万 | -7.41% | 99.9 | 1.55 |
| 01/24 | 3,260 | 3,310 | 3,220 | 3,240 | -2.11% | 266,800 | 502億1136万 | -3.54% | 104.42 | 1.62 |
| 01/23 | 3,350 | 3,370 | 3,310 | 3,310 | -1.19% | 296,450 | 512億9617万 | -1.63% | 106.67 | 1.65 |
| 01/22 | 3,370 | 3,370 | 3,330 | 3,350 | 0% | 201,300 | 519億1606万 | -0.65% | 107.96 | 1.67 |
| 01/21 | 3,350 | 3,440 | 3,350 | 3,350 | 0% | 335,850 | 519億1606万 | -0.77% | 107.96 | 1.67 |
| 01/20 | 3,300 | 3,360 | 3,290 | 3,350 | +1.82% | 266,250 | 519億1606万 | -0.98% | 107.96 | 1.67 |
| 01/17 | 3,250 | 3,310 | 3,230 | 3,290 | +0.3% | 276,650 | 509億8622万 | -2.98% | 106.03 | 1.64 |
| 01/16 | 3,320 | 3,360 | 3,280 | 3,280 | -1.2% | 399,800 | 508億3125万 | -3.59% | 105.7 | 1.64 |
| 01/15 | 3,340 | 3,350 | 3,300 | 3,320 | +0.3% | 238,650 | 514億5114万 | -2.92% | 106.99 | 1.66 |
| 01/14 | 3,310 | 3,360 | 3,300 | 3,310 | -1.78% | 308,400 | 512億9617万 | -3.5% | 106.67 | 1.65 |
| 01/10 | 3,350 | 3,400 | 3,340 | 3,370 | +0.3% | 285,850 | 522億2601万 | -1.92% | 108.61 | 1.68 |
| 01/09 | 3,350 | 3,400 | 3,330 | 3,360 | 0% | 311,150 | 520億7104万 | -2.35% | 108.28 | 1.68 |
| 01/08 | 3,360 | 3,370 | 3,300 | 3,360 | 0% | 471,150 | 520億7104万 | -2.5% | 108.28 | 1.68 |
| 01/07 | 3,440 | 3,450 | 3,350 | 3,360 | -4% | 616,950 | 520億7104万 | -2.58% | 108.28 | 1.68 |
| 01/06 | 3,520 | 3,550 | 3,480 | 3,500 | -1.13% | 516,850 | 542億4066万 | +1.27% | 112.79 | 1.75 |
| 2013 |
| 12/30 | 3,620 | 3,640 | 3,500 | 3,540 | -1.39% | 802,700 | 548億6056万 | +2.58% | 114.08 | 1.77 |
| 12/27 | 3,500 | 3,600 | 3,460 | 3,590 | +3.16% | 932,650 | 556億3542万 | +4.09% | 115.7 | 1.79 |
| 12/26 | 3,430 | 3,490 | 3,400 | 3,480 | +2.35% | 711,650 | 539億3072万 | +1.07% | 112.15 | 1.74 |
| 12/25 | 3,320 | 3,410 | 3,300 | 3,400 | +2.41% | 891,900 | 526億9093万 | -1.28% | 109.57 | 1.7 |
| 12/24 | 3,390 | 3,400 | 3,300 | 3,320 | -1.19% | 465,200 | 514億5114万 | -3.77% | 106.99 | 1.66 |
| 12/20 | 3,420 | 3,470 | 3,330 | 3,360 | +0.9% | 1,271,500 | 520億7104万 | -2.97% | 108.28 | 1.68 |
| 12/19 | 3,380 | 3,480 | 3,320 | 3,330 | -0.6% | 1,002,900 | 516億612万 | -3.9% | 107.32 | 1.66 |
| 12/18 | 3,320 | 3,370 | 3,320 | 3,350 | +1.21% | 410,300 | 519億1606万 | -3.4% | 107.96 | 1.67 |
| 12/17 | 3,210 | 3,320 | 3,200 | 3,310 | +4.09% | 588,350 | 512億9617万 | -4.5% | 106.67 | 1.65 |
| 12/16 | 3,360 | 3,360 | 3,170 | 3,180 | -5.64% | 765,050 | 492億8152万 | -8.09% | 102.48 | 1.59 |
| 12/13 | 3,390 | 3,420 | 3,350 | 3,370 | -0.3% | 401,900 | 522億2601万 | -2.54% | 108.61 | 1.68 |
| 12/12 | 3,460 | 3,470 | 3,370 | 3,380 | -2.87% | 546,250 | 523億8098万 | -2.03% | 108.93 | 1.69 |
| 12/11 | 3,450 | 3,560 | 3,450 | 3,480 | +0.58% | 767,250 | 539億3072万 | +1.19% | 112.15 | 1.74 |
| 12/10 | 3,510 | 3,520 | 3,440 | 3,460 | -1.7% | 624,350 | 536億2077万 | +0.96% | 111.51 | 1.73 |
| 12/09 | 3,560 | 3,620 | 3,510 | 3,520 | -0.85% | 674,300 | 545億5061万 | +3.2% | 113.44 | 1.76 |
| 12/06 | 3,550 | 3,610 | 3,480 | 3,550 | -0.84% | 904,650 | 550億1553万 | +4.53% | 114.41 | 1.77 |
| 12/05 | 3,730 | 3,740 | 3,560 | 3,580 | -3.76% | 1,902,400 | 554億8045万 | +5.82% | 115.37 | 1.79 |
| 12/04 | 3,540 | 3,720 | 3,510 | 3,720 | +3.91% | 3,849,050 | 576億5008万 | +9.93% | 119.89 | 1.86 |
| 12/03 | 3,480 | 3,660 | 3,440 | 3,580 | +3.77% | 2,546,200 | 554億8045万 | +5.82% | 115.37 | 1.79 |
| 12/02 | 3,480 | 3,500 | 3,430 | 3,450 | -1.15% | 401,000 | 534億6580万 | +2.13% | 111.18 | 1.72 |
| 11/29 | 3,490 | 3,510 | 3,440 | 3,490 | 0% | 346,200 | 540億8569万 | +3.44% | 112.47 | 1.74 |
| 11/28 | 3,470 | 3,500 | 3,420 | 3,490 | +1.45% | 416,900 | 540億8569万 | +3.87% | 112.47 | 1.74 |
| 11/27 | 3,470 | 3,580 | 3,420 | 3,440 | -2.82% | 916,250 | 533億1082万 | +2.81% | 110.86 | 1.72 |
| 11/26 | 3,330 | 3,540 | 3,320 | 3,540 | +5.04% | 1,013,800 | 548億6056万 | +6.12% | 114.08 | 1.77 |
| 11/25 | 3,490 | 3,490 | 3,360 | 3,370 | -3.44% | 1,101,650 | 522億2601万 | +1.48% | 108.61 | 1.68 |
| 11/22 | 3,450 | 3,530 | 3,410 | 3,490 | +1.45% | 856,750 | 540億8569万 | +5.34% | 112.47 | 1.74 |
| 11/21 | 3,510 | 3,570 | 3,360 | 3,440 | -1.99% | 1,060,950 | 533億1082万 | +4.37% | 110.86 | 1.72 |
| 11/20 | 3,560 | 3,580 | 3,510 | 3,510 | -1.13% | 775,000 | 543億9564万 | +6.91% | 113.12 | 1.75 |
| 11/19 | 3,590 | 3,660 | 3,510 | 3,550 | -2.2% | 1,912,450 | 550億1553万 | +8.7% | 114.41 | 1.77 |
| 11/18 | 3,540 | 3,670 | 3,470 | 3,630 | +6.14% | 2,631,700 | 562億5532万 | +11.62% | 116.98 | 1.81 |
| 11/15 | 3,450 | 3,490 | 3,370 | 3,420 | +0.88% | 1,161,750 | 530億88万 | +5.69% | 110.22 | 1.71 |
| 11/14 | 3,340 | 3,400 | 3,310 | 3,390 | +2.42% | 1,370,550 | 525億3596万 | +4.89% | 109.25 | 1.69 |
| 11/13 | 3,190 | 3,340 | 3,170 | 3,310 | +4.42% | 1,485,300 | 512億9617万 | +2.54% | 106.67 | 1.65 |
| 11/12 | 3,110 | 3,180 | 3,080 | 3,170 | +1.93% | 439,050 | 491億2654万 | -1.4% | 102.16 | 1.58 |
| 11/11 | 3,300 | 3,320 | 3,060 | 3,110 | -2.2% | 972,300 | 481億9670万 | -3.39% | 100.23 | 1.55 |
| 11/08 | 3,070 | 3,210 | 3,060 | 3,180 | +2.25% | 584,350 | 492億8152万 | -1.67% | 102.48 | 1.59 |
| 11/07 | 3,170 | 3,220 | 3,090 | 3,110 | -2.2% | 916,350 | 481億9670万 | -4.28% | 100.23 | 1.55 |
| 11/06 | 3,080 | 3,230 | 3,060 | 3,180 | +4.26% | 1,352,350 | 492億8152万 | -2.84% | 102.48 | 1.59 |
| 11/05 | 3,120 | 3,140 | 3,010 | 3,050 | -2.87% | 1,064,800 | 472億6686万 | -7.32% | 98.29 | 1.52 |
| 11/01 | 3,220 | 3,320 | 2,990 | 3,140 | -3.09% | 2,571,600 | 486億6162万 | -5.25% | 101.19 | 1.57 |
| 10/31 | 3,400 | 3,470 | 3,210 | 3,240 | -9.75% | 2,591,700 | 502億1136万 | -2.88% | 104.42 | 1.62 |
| 10/30 | 3,720 | 3,840 | 3,510 | 3,590 | -2.97% | 3,554,600 | 556億3542万 | +7.49% | 115.7 | 1.79 |
