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 | 3,840 | 3,850 | 3,790 | 3,850 | +0.79% | 106,400 | 753億7172万 | +9.16% | - | 0.7 |
| 03/28 | 3,760 | 3,840 | 3,720 | 3,820 | +1.33% | 126,700 | 747億8441万 | +8.89% | - | 0.69 |
| 03/27 | 3,680 | 3,790 | 3,640 | 3,770 | +2.45% | 191,400 | 738億555万 | +8.15% | - | 0.68 |
| 03/26 | 3,780 | 3,800 | 3,650 | 3,680 | -2.13% | 238,700 | 720億4362万 | +5.99% | - | 0.67 |
| 03/25 | 3,730 | 3,820 | 3,680 | 3,760 | -0.27% | 239,000 | 736億978万 | +8.67% | - | 0.68 |
| 03/24 | 3,560 | 3,790 | 3,550 | 3,770 | +7.1% | 378,100 | 738億555万 | +9.62% | - | 0.68 |
| 03/20 | 3,630 | 3,630 | 3,480 | 3,520 | -2.49% | 493,800 | 689億1129万 | +3.01% | - | 0.64 |
| 03/19 | 3,520 | 3,640 | 3,480 | 3,610 | +3.74% | 417,600 | 706億7322万 | +5.74% | - | 0.65 |
| 03/18 | 3,370 | 3,520 | 3,370 | 3,480 | +5.45% | 261,400 | 681億2820万 | +2.05% | - | 0.63 |
| 03/17 | 3,310 | 3,360 | 3,280 | 3,300 | -0.9% | 116,700 | 646億433万 | -3.28% | - | 0.6 |
| 03/14 | 3,300 | 3,370 | 3,270 | 3,330 | -2.63% | 364,800 | 651億9164万 | -2.63% | - | 0.6 |
| 03/13 | 3,470 | 3,480 | 3,410 | 3,420 | -1.16% | 87,500 | 669億5358万 | -0.06% | - | 0.62 |
| 03/12 | 3,490 | 3,500 | 3,450 | 3,460 | -1.7% | 97,200 | 677億3666万 | +1.17% | - | 0.63 |
| 03/11 | 3,530 | 3,560 | 3,460 | 3,520 | +0.28% | 110,900 | 689億1129万 | +3.1% | - | 0.64 |
| 03/10 | 3,550 | 3,560 | 3,480 | 3,510 | -1.96% | 146,600 | 687億1552万 | +2.78% | - | 0.64 |
| 03/07 | 3,570 | 3,580 | 3,520 | 3,580 | +1.13% | 191,400 | 700億8591万 | +4.68% | - | 0.65 |
| 03/06 | 3,440 | 3,560 | 3,440 | 3,540 | +2.31% | 367,700 | 693億283万 | +3.33% | - | 0.64 |
| 03/05 | 3,450 | 3,500 | 3,450 | 3,460 | +1.76% | 191,700 | 677億3666万 | +0.67% | - | 0.63 |
| 03/04 | 3,330 | 3,420 | 3,330 | 3,400 | +0.89% | 107,300 | 665億6204万 | -1.33% | - | 0.62 |
| 03/03 | 3,370 | 3,390 | 3,300 | 3,370 | -0.88% | 118,700 | 659億7473万 | -2.49% | - | 0.61 |
| 02/28 | 3,410 | 3,440 | 3,360 | 3,400 | 0% | 117,900 | 665億6204万 | -2.16% | - | 0.62 |
| 02/27 | 3,400 | 3,430 | 3,360 | 3,400 | -0.87% | 116,100 | 665億6204万 | -2.75% | - | 0.62 |
| 02/26 | 3,410 | 3,500 | 3,410 | 3,430 | -0.29% | 140,700 | 671億4935万 | -2.53% | - | 0.62 |
| 02/25 | 3,450 | 3,460 | 3,410 | 3,440 | +2.38% | 111,000 | 673億4512万 | -2.96% | - | 0.62 |
| 02/24 | 3,370 | 3,460 | 3,320 | 3,360 | -0.59% | 112,700 | 657億7895万 | -5.8% | - | 0.61 |
| 02/21 | 3,310 | 3,380 | 3,310 | 3,380 | +3.68% | 118,000 | 661億7050万 | -5.93% | - | 0.61 |
| 02/20 | 3,350 | 3,380 | 3,230 | 3,260 | -4.96% | 203,900 | 638億2125万 | -9.85% | - | 0.59 |
| 02/19 | 3,350 | 3,440 | 3,310 | 3,430 | +1.48% | 140,000 | 671億4935万 | -5.85% | - | 0.62 |
| 02/18 | 3,270 | 3,410 | 3,270 | 3,380 | +4.97% | 217,600 | 661億7050万 | -7.5% | - | 0.61 |
| 02/17 | 3,230 | 3,250 | 3,150 | 3,220 | -0.31% | 266,400 | 630億3816万 | -12.24% | - | 0.58 |
| 02/14 | 3,390 | 3,410 | 3,190 | 3,230 | -5.83% | 324,200 | 632億3394万 | -12.47% | - | 0.58 |
| 02/13 | 3,530 | 3,540 | 3,410 | 3,430 | -2.83% | 103,500 | 671億4935万 | -7.57% | - | 0.62 |
| 02/12 | 3,510 | 3,560 | 3,490 | 3,530 | +0.28% | 107,200 | 691億706万 | -5.16% | - | 0.64 |
| 02/10 | 3,580 | 3,590 | 3,500 | 3,520 | +0.28% | 77,000 | 689億1129万 | -5.63% | - | 0.64 |
| 02/07 | 3,440 | 3,510 | 3,440 | 3,510 | +4.15% | 106,600 | 687億1552万 | -6.22% | - | 0.64 |
| 02/06 | 3,420 | 3,420 | 3,360 | 3,370 | 0% | 127,200 | 659億7473万 | -10.21% | - | 0.61 |
| 02/05 | 3,410 | 3,420 | 3,270 | 3,370 | +1.81% | 158,800 | 659億7473万 | -10.59% | - | 0.61 |
| 02/04 | 3,400 | 3,450 | 3,300 | 3,310 | -6.76% | 245,600 | 648億10万 | -12.43% | - | 0.6 |
| 02/03 | 3,600 | 3,620 | 3,520 | 3,550 | -2.47% | 163,200 | 694億9860万 | -6.43% | - | 0.64 |
| 01/31 | 3,770 | 3,770 | 3,590 | 3,640 | -2.41% | 132,300 | 712億6053万 | -4.19% | - | 0.66 |
| 01/30 | 3,670 | 3,750 | 3,630 | 3,730 | -1.84% | 188,300 | 730億2247万 | -1.84% | - | 0.68 |
| 01/29 | 3,750 | 3,810 | 3,710 | 3,800 | +3.26% | 118,500 | 743億9287万 | +0.08% | - | 0.69 |
| 01/28 | 3,670 | 3,720 | 3,640 | 3,680 | +0.55% | 157,100 | 720億4362万 | -2.9% | - | 0.67 |
| 01/27 | 3,720 | 3,750 | 3,660 | 3,660 | -4.94% | 239,000 | 716億5208万 | -3.33% | - | 0.66 |
| 01/24 | 3,830 | 3,880 | 3,820 | 3,850 | -1.79% | 207,100 | 753億7172万 | +1.69% | - | 0.7 |
| 01/23 | 3,990 | 3,990 | 3,880 | 3,920 | -1.51% | 211,000 | 767億4211万 | +3.79% | - | 0.71 |
| 01/22 | 4,090 | 4,090 | 3,910 | 3,980 | -2.21% | 255,700 | 779億1674万 | +5.65% | - | 0.72 |
| 01/21 | 3,990 | 4,110 | 3,970 | 4,070 | +1.75% | 250,800 | 796億7868万 | +8.36% | - | 0.74 |
| 01/20 | 4,010 | 4,030 | 3,950 | 4,000 | -0.25% | 108,300 | 783億828万 | +6.92% | - | 0.72 |
| 01/17 | 3,960 | 4,040 | 3,960 | 4,010 | +1.52% | 273,400 | 785億405万 | +7.56% | - | 0.73 |
| 01/16 | 3,950 | 4,040 | 3,900 | 3,950 | +0.25% | 492,200 | 773億2943万 | +6.41% | - | 0.72 |
| 01/15 | 3,730 | 3,990 | 3,730 | 3,940 | +6.78% | 526,900 | 771億3366万 | +6.4% | - | 0.71 |
| 01/14 | 3,690 | 3,770 | 3,660 | 3,690 | -1.86% | 216,600 | 722億3939万 | -0.22% | - | 0.67 |
| 01/10 | 3,700 | 3,770 | 3,690 | 3,760 | +0.53% | 210,900 | 736億978万 | +1.46% | - | 0.68 |
| 01/09 | 3,730 | 3,770 | 3,720 | 3,740 | -0.53% | 139,600 | 732億1824万 | +0.73% | - | 0.68 |
| 01/08 | 3,730 | 3,760 | 3,720 | 3,760 | +1.08% | 117,900 | 736億978万 | +0.99% | - | 0.68 |
| 01/07 | 3,740 | 3,790 | 3,700 | 3,720 | -0.27% | 163,000 | 728億2670万 | -0.19% | - | 0.67 |
| 01/06 | 3,760 | 3,810 | 3,700 | 3,730 | -2.86% | 241,700 | 730億2247万 | -0.16% | - | 0.68 |
| 2013 |
| 12/30 | 3,790 | 3,860 | 3,770 | 3,840 | +2.4% | 149,600 | 751億7595万 | +2.51% | - | 0.7 |
| 12/27 | 3,800 | 3,820 | 3,720 | 3,750 | -0.53% | 135,600 | 734億1401万 | -0.03% | - | 0.68 |
| 12/26 | 3,670 | 3,780 | 3,650 | 3,770 | +3.57% | 122,400 | 738億555万 | +0.21% | - | 0.68 |
| 12/25 | 3,650 | 3,660 | 3,610 | 3,640 | -0.82% | 117,900 | 712億6053万 | -3.4% | - | 0.66 |
| 12/24 | 3,690 | 3,720 | 3,650 | 3,670 | -0.27% | 128,600 | 718億4785万 | -2.88% | - | 0.66 |
| 12/20 | 3,630 | 3,710 | 3,630 | 3,680 | +0.27% | 143,300 | 720億4362万 | -2.93% | - | 0.67 |
| 12/19 | 3,690 | 3,720 | 3,650 | 3,670 | +0.55% | 164,000 | 718億4785万 | -3.42% | - | 0.66 |
| 12/18 | 3,610 | 3,680 | 3,600 | 3,650 | +0.83% | 128,800 | 714億5631万 | -4.05% | - | 0.66 |
| 12/17 | 3,620 | 3,660 | 3,610 | 3,620 | +1.4% | 103,700 | 708億6899万 | -4.91% | - | 0.66 |
| 12/16 | 3,640 | 3,670 | 3,560 | 3,570 | -2.99% | 125,600 | 698億9014万 | -6.23% | - | 0.65 |
| 12/13 | 3,630 | 3,720 | 3,630 | 3,680 | +1.66% | 317,300 | 720億4362万 | -3.31% | - | 0.67 |
| 12/12 | 3,620 | 3,640 | 3,600 | 3,620 | -1.09% | 131,600 | 708億6899万 | -4.76% | - | 0.66 |
| 12/11 | 3,680 | 3,700 | 3,620 | 3,660 | -1.08% | 102,400 | 716億5208万 | -3.68% | - | 0.66 |
| 12/10 | 3,700 | 3,720 | 3,690 | 3,700 | -0.27% | 86,100 | 724億3516万 | -2.68% | - | 0.67 |
| 12/09 | 3,720 | 3,740 | 3,680 | 3,710 | +1.37% | 97,600 | 726億3093万 | -2.21% | - | 0.67 |
| 12/06 | 3,630 | 3,680 | 3,610 | 3,660 | +1.1% | 144,000 | 716億5208万 | -3.4% | - | 0.66 |
| 12/05 | 3,710 | 3,720 | 3,610 | 3,620 | -2.69% | 205,500 | 708億6899万 | -4.38% | - | 0.66 |
| 12/04 | 3,770 | 3,800 | 3,680 | 3,720 | -2.62% | 156,300 | 728億2670万 | -1.77% | - | 0.67 |
| 12/03 | 3,880 | 3,900 | 3,800 | 3,820 | -1.55% | 216,300 | 747億8441万 | +0.95% | - | 0.69 |
| 12/02 | 3,940 | 3,960 | 3,850 | 3,880 | -1.77% | 142,400 | 759億5903万 | +2.73% | - | 0.7 |
| 11/29 | 3,990 | 4,030 | 3,900 | 3,950 | -0.75% | 150,500 | 773億2943万 | +4.94% | - | 0.72 |
| 11/28 | 3,930 | 3,990 | 3,930 | 3,980 | +2.84% | 134,900 | 779億1674万 | +5.99% | - | 0.72 |
| 11/27 | 3,890 | 3,930 | 3,850 | 3,870 | -1.78% | 112,900 | 757億6326万 | +3.39% | - | 0.7 |
| 11/26 | 3,910 | 3,980 | 3,890 | 3,940 | -1.01% | 114,800 | 771億3366万 | +5.32% | - | 0.71 |
| 11/25 | 4,010 | 4,010 | 3,930 | 3,980 | +0.25% | 120,100 | 779億1674万 | +6.59% | - | 0.72 |
| 11/22 | 4,010 | 4,050 | 3,950 | 3,970 | -1.49% | 261,800 | 777億2097万 | +6.63% | - | 0.72 |
| 11/21 | 3,940 | 4,070 | 3,920 | 4,030 | +3.07% | 240,200 | 788億9559万 | +8.57% | - | 0.73 |
| 11/20 | 3,890 | 3,950 | 3,890 | 3,910 | 0% | 106,100 | 765億4634万 | +5.79% | - | 0.71 |
| 11/19 | 3,930 | 3,950 | 3,890 | 3,910 | -1.51% | 107,200 | 765億4634万 | +6.11% | - | 0.71 |
| 11/18 | 3,990 | 4,030 | 3,910 | 3,970 | +1.28% | 241,100 | 777億2097万 | +7.91% | - | 0.72 |
| 11/15 | 3,840 | 3,940 | 3,830 | 3,920 | +3.98% | 317,200 | 767億4211万 | +6.96% | - | 0.71 |
| 11/14 | 3,730 | 3,840 | 3,700 | 3,770 | +1.34% | 247,400 | 738億555万 | +3.23% | - | 0.68 |
| 11/13 | 3,590 | 3,750 | 3,590 | 3,720 | +3.05% | 193,200 | 728億2670万 | +2.23% | - | 0.67 |
| 11/12 | 3,520 | 3,620 | 3,520 | 3,610 | +1.69% | 93,800 | 706億7322万 | -0.58% | - | 0.65 |
| 11/11 | 3,590 | 3,610 | 3,520 | 3,550 | -0.28% | 98,700 | 694億9860万 | -2.18% | - | 0.64 |
| 11/08 | 3,540 | 3,600 | 3,520 | 3,560 | -1.11% | 130,500 | 696億9437万 | -1.93% | - | 0.64 |
| 11/07 | 3,680 | 3,700 | 3,590 | 3,600 | -2.96% | 123,000 | 704億7745万 | -0.94% | - | 0.65 |
| 11/06 | 3,540 | 3,770 | 3,480 | 3,710 | +6.61% | 389,200 | 726億3093万 | +1.76% | - | 0.67 |
| 11/05 | 3,630 | 3,630 | 3,460 | 3,480 | -3.06% | 212,100 | 681億2820万 | -4.87% | - | 0.63 |
| 11/01 | 3,620 | 3,650 | 3,560 | 3,590 | 0% | 192,700 | 702億8168万 | -2.6% | - | 0.65 |
| 10/31 | 3,520 | 3,660 | 3,520 | 3,590 | -1.37% | 289,300 | 702億8168万 | -3.29% | - | 0.65 |
| 10/30 | 3,690 | 3,740 | 3,620 | 3,640 | -0.55% | 170,000 | 712億6053万 | -2.41% | - | 0.66 |
