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 5→1 |
2014 |
03/31 | 2,330 | 2,335 | 2,280 | 2,315 | +0.65% | 375,000 | 1719億8738万 | -3.9% | 31.02 | 1.24 |
03/28 | 2,270 | 2,315 | 2,265 | 2,300 | +1.55% | 374,000 | 1708億7299万 | -4.92% | 30.82 | 1.23 |
03/27 | 2,250 | 2,275 | 2,210 | 2,265 | -0.22% | 488,400 | 1682億7275万 | -6.64% | 30.35 | 1.22 |
03/26 | 2,245 | 2,280 | 2,230 | 2,270 | +0.89% | 420,200 | 1686億4421万 | -6.85% | 30.42 | 1.22 |
03/25 | 2,265 | 2,295 | 2,245 | 2,250 | -0.66% | 368,800 | 1671億5836万 | -8.09% | 30.15 | 1.21 |
03/24 | 2,200 | 2,300 | 2,195 | 2,265 | +4.86% | 606,000 | 1682億7275万 | -7.85% | 30.35 | 1.22 |
03/20 | 2,285 | 2,290 | 2,155 | 2,160 | -4.85% | 643,600 | 1604億7203万 | -12.41% | 28.94 | 1.16 |
03/19 | 2,300 | 2,300 | 2,230 | 2,270 | -0.66% | 438,800 | 1686億4421万 | -8.43% | 30.42 | 1.22 |
03/18 | 2,345 | 2,345 | 2,275 | 2,285 | -1.3% | 488,600 | 1697億5860万 | -8.16% | 30.62 | 1.23 |
03/17 | 2,305 | 2,335 | 2,295 | 2,315 | -0.22% | 456,200 | 1719億8738万 | -7.29% | 31.02 | 1.24 |
03/14 | 2,325 | 2,360 | 2,310 | 2,320 | -3.53% | 1,056,000 | 1723億5884万 | -7.27% | 31.09 | 1.24 |
03/13 | 2,420 | 2,430 | 2,400 | 2,405 | -1.23% | 466,200 | 1786億7372万 | -3.95% | 32.22 | 1.29 |
03/12 | 2,465 | 2,480 | 2,425 | 2,435 | -3.18% | 406,800 | 1809億249万 | -2.76% | 32.63 | 1.31 |
03/11 | 2,520 | 2,535 | 2,485 | 2,515 | -0.79% | 265,800 | 1868億4590万 | +0.76% | 33.7 | 1.35 |
03/10 | 2,510 | 2,540 | 2,500 | 2,535 | +0.2% | 333,800 | 1883億3175万 | +1.52% | 33.97 | 1.36 |
03/07 | 2,560 | 2,560 | 2,510 | 2,530 | 0% | 318,400 | 1879億6029万 | +1.28% | 33.9 | 1.36 |
03/06 | 2,515 | 2,540 | 2,490 | 2,530 | +1.4% | 262,000 | 1879億6029万 | +1.16% | 33.9 | 1.36 |
03/05 | 2,520 | 2,540 | 2,485 | 2,495 | -0.99% | 329,000 | 1853億6005万 | -0.44% | 33.43 | 1.34 |
03/04 | 2,500 | 2,525 | 2,485 | 2,520 | +0.4% | 273,200 | 1872億1737万 | +0.44% | 33.76 | 1.35 |
03/03 | 2,470 | 2,535 | 2,430 | 2,510 | +1.01% | 409,400 | 1864億7444万 | -0.08% | 33.63 | 1.35 |
02/28 | 2,500 | 2,530 | 2,460 | 2,485 | -1.19% | 311,400 | 1846億1712万 | -1.31% | 33.3 | 1.33 |
02/27 | 2,520 | 2,550 | 2,510 | 2,515 | -1.76% | 320,000 | 1868億4590万 | -0.51% | 33.7 | 1.35 |
02/26 | 2,555 | 2,600 | 2,550 | 2,560 | -1.54% | 204,200 | 1901億8907万 | +0.91% | 34.3 | 1.37 |
02/25 | 2,600 | 2,630 | 2,595 | 2,600 | +1.17% | 301,600 | 1931億6077万 | +2.16% | 34.84 | 1.39 |
02/24 | 2,530 | 2,605 | 2,520 | 2,570 | +0.19% | 358,400 | 1909億3200万 | +0.71% | 34.43 | 1.38 |
02/21 | 2,490 | 2,575 | 2,490 | 2,565 | +3.85% | 287,600 | 1905億6053万 | +0.2% | 34.37 | 1.38 |
02/20 | 2,535 | 2,545 | 2,460 | 2,470 | -2.76% | 301,800 | 1835億273万 | -3.85% | 33.09 | 1.32 |
02/19 | 2,540 | 2,555 | 2,520 | 2,540 | -0.59% | 185,400 | 1887億322万 | -1.66% | 34.03 | 1.36 |
02/18 | 2,535 | 2,575 | 2,500 | 2,555 | +1.79% | 294,000 | 1898億1761万 | -1.43% | 34.23 | 1.37 |
02/17 | 2,460 | 2,530 | 2,450 | 2,510 | +2.45% | 252,000 | 1864億7444万 | -3.76% | 33.63 | 1.35 |
02/14 | 2,475 | 2,520 | 2,420 | 2,450 | -1.41% | 468,400 | 1820億1688万 | -6.6% | 32.83 | 1.31 |
02/13 | 2,520 | 2,550 | 2,480 | 2,485 | -1% | 313,000 | 1846億1712万 | -5.87% | 33.3 | 1.33 |
02/12 | 2,530 | 2,530 | 2,495 | 2,510 | +0.8% | 336,000 | 1864億7444万 | -5.43% | 33.63 | 1.35 |
02/10 | 2,535 | 2,540 | 2,470 | 2,490 | +1.22% | 397,600 | 1849億8859万 | -6.6% | 33.36 | 1.34 |
02/07 | 2,385 | 2,465 | 2,385 | 2,460 | +4.24% | 353,400 | 1827億5981万 | -8.35% | 32.96 | 1.32 |
02/06 | 2,395 | 2,395 | 2,340 | 2,360 | -1.87% | 502,000 | 1753億3055万 | -12.59% | 31.62 | 1.27 |
02/05 | 2,330 | 2,410 | 2,305 | 2,405 | +7.13% | 723,200 | 1786億7372万 | -11.55% | 32.22 | 1.29 |
02/04 | 2,405 | 2,410 | 2,240 | 2,245 | -11.44% | 1,073,800 | 1667億8690万 | -17.89% | 30.08 | 1.2 |
02/03 | 2,525 | 2,540 | 2,505 | 2,535 | -1.17% | 339,800 | 1883億3175万 | -8.02% | 33.97 | 1.36 |
01/31 | 2,605 | 2,620 | 2,540 | 2,565 | -1.35% | 328,400 | 1905億6053万 | -7.23% | 34.37 | 1.38 |
01/30 | 2,600 | 2,635 | 2,575 | 2,600 | -1.89% | 537,800 | 1931億6077万 | -6.24% | 34.84 | 1.39 |
01/29 | 2,645 | 2,650 | 2,610 | 2,650 | +3.11% | 323,200 | 1968億7540万 | -4.57% | 35.51 | 1.42 |
01/28 | 2,600 | 2,615 | 2,560 | 2,570 | -0.58% | 424,400 | 1909億3200万 | -7.49% | 34.43 | 1.38 |
01/27 | 2,595 | 2,630 | 2,585 | 2,585 | -3.54% | 464,800 | 1920億4638万 | -7.05% | 34.64 | 1.39 |
01/24 | 2,690 | 2,715 | 2,660 | 2,680 | -1.83% | 460,600 | 1991億418万 | -3.8% | 35.91 | 1.44 |
01/23 | 2,745 | 2,750 | 2,725 | 2,730 | -0.55% | 285,400 | 2028億1881万 | -2.08% | 36.58 | 1.46 |
01/22 | 2,750 | 2,765 | 2,695 | 2,745 | -0.18% | 422,400 | 2039億3320万 | -1.61% | 36.78 | 1.47 |
01/21 | 2,780 | 2,800 | 2,740 | 2,750 | -0.54% | 428,000 | 2043億466万 | -1.54% | 36.85 | 1.48 |
01/20 | 2,780 | 2,800 | 2,730 | 2,765 | -0.72% | 226,400 | 2054億1905万 | -1.04% | 37.05 | 1.48 |
01/17 | 2,775 | 2,785 | 2,750 | 2,785 | -0.36% | 299,600 | 2069億491万 | -0.25% | 37.32 | 1.49 |
01/16 | 2,850 | 2,860 | 2,785 | 2,795 | -0.89% | 297,200 | 2076億4783万 | +0.4% | 37.45 | 1.5 |
01/15 | 2,800 | 2,825 | 2,775 | 2,820 | +1.99% | 448,200 | 2095億515万 | +1.48% | 37.78 | 1.51 |
01/14 | 2,855 | 2,870 | 2,755 | 2,765 | -6.11% | 732,400 | 2054億1905万 | -0.36% | 37.05 | 1.48 |
01/10 | 2,835 | 2,950 | 2,835 | 2,945 | +2.43% | 860,000 | 2187億9172万 | +6.16% | 39.46 | 1.58 |
01/09 | 2,850 | 2,885 | 2,825 | 2,875 | -0.17% | 301,200 | 2135億9124万 | +3.94% | 38.52 | 1.54 |
01/08 | 2,870 | 2,880 | 2,845 | 2,880 | +1.77% | 279,800 | 2139億6270万 | +4.31% | 38.59 | 1.54 |
01/07 | 2,840 | 2,860 | 2,825 | 2,830 | +0.35% | 338,400 | 2102億4807万 | +2.76% | 37.92 | 1.52 |
01/06 | 2,890 | 2,915 | 2,795 | 2,820 | -4.08% | 602,400 | 2095億515万 | +2.58% | 37.78 | 1.51 |
2013 |
12/30 | 2,890 | 2,945 | 2,885 | 2,940 | +2.98% | 412,400 | 2184億2026万 | +7.03% | 39.39 | 1.58 |
12/27 | 2,830 | 2,860 | 2,810 | 2,855 | +0.88% | 312,200 | 2121億539万 | +4.27% | 38.25 | 1.53 |
12/26 | 2,795 | 2,835 | 2,775 | 2,830 | +1.8% | 247,000 | 2102億4807万 | +3.55% | 37.92 | 1.52 |
12/25 | 2,800 | 2,805 | 2,755 | 2,780 | -0.89% | 350,400 | 2065億3344万 | +1.91% | 37.25 | 1.49 |
12/24 | 2,775 | 2,825 | 2,770 | 2,805 | +1.26% | 534,800 | 2083億9076万 | +2.86% | 37.58 | 1.5 |
12/20 | 2,705 | 2,770 | 2,705 | 2,770 | +0.91% | 438,200 | 2057億9052万 | +1.58% | 37.11 | 1.49 |
12/19 | 2,755 | 2,765 | 2,730 | 2,745 | +1.1% | 383,200 | 2039億3320万 | +0.59% | 36.78 | 1.47 |
12/18 | 2,675 | 2,720 | 2,660 | 2,715 | +1.69% | 369,400 | 2017億442万 | -0.55% | 36.38 | 1.46 |
12/17 | 2,655 | 2,690 | 2,655 | 2,670 | +1.14% | 254,600 | 1983億6126万 | -2.16% | 35.77 | 1.43 |
12/16 | 2,710 | 2,725 | 2,635 | 2,640 | -3.12% | 290,200 | 1961億3248万 | -3.3% | 35.37 | 1.42 |
12/13 | 2,715 | 2,755 | 2,700 | 2,725 | +0.37% | 835,200 | 2024億4735万 | -0.11% | 36.51 | 1.46 |
12/12 | 2,730 | 2,745 | 2,700 | 2,715 | -2.34% | 279,800 | 2017億442万 | -0.26% | 36.38 | 1.46 |
12/11 | 2,765 | 2,790 | 2,730 | 2,780 | -1.42% | 318,400 | 2065億3344万 | +2.36% | 37.25 | 1.49 |
12/10 | 2,775 | 2,830 | 2,765 | 2,820 | +1.44% | 533,600 | 2095億515万 | +4.14% | 37.78 | 1.51 |
12/09 | 2,770 | 2,790 | 2,750 | 2,780 | +2.77% | 540,800 | 2065億3344万 | +2.85% | 37.25 | 1.49 |
12/06 | 2,585 | 2,705 | 2,580 | 2,705 | +3.84% | 704,600 | 2009億6150万 | +0.26% | 36.24 | 1.45 |
12/05 | 2,645 | 2,665 | 2,605 | 2,605 | -1.7% | 372,200 | 1935億3224万 | -3.48% | 34.9 | 1.4 |
12/04 | 2,685 | 2,695 | 2,625 | 2,650 | -3.11% | 433,200 | 1968億7540万 | -2.03% | 35.51 | 1.42 |
12/03 | 2,770 | 2,775 | 2,735 | 2,735 | -0.36% | 339,800 | 2031億9028万 | +0.92% | 36.65 | 1.47 |
12/02 | 2,720 | 2,760 | 2,720 | 2,745 | +0.37% | 281,000 | 2039億3320万 | +1.22% | 36.78 | 1.47 |
11/29 | 2,725 | 2,745 | 2,695 | 2,735 | -0.73% | 349,000 | 2031億9028万 | +0.96% | 36.65 | 1.47 |
11/28 | 2,735 | 2,755 | 2,715 | 2,755 | +2.23% | 345,600 | 2046億7613万 | +1.62% | 36.91 | 1.48 |
11/27 | 2,675 | 2,720 | 2,675 | 2,695 | -0.74% | 375,800 | 2002億1857万 | -0.55% | 36.11 | 1.45 |
11/26 | 2,740 | 2,755 | 2,705 | 2,715 | -1.45% | 356,600 | 2017億442万 | -0.04% | 36.38 | 1.46 |
11/25 | 2,760 | 2,775 | 2,725 | 2,755 | +1.29% | 318,400 | 2046億7613万 | +1.29% | 36.91 | 1.48 |
11/22 | 2,735 | 2,765 | 2,695 | 2,720 | -0.18% | 469,000 | 2020億7589万 | -0.07% | 36.44 | 1.46 |
11/21 | 2,705 | 2,745 | 2,705 | 2,725 | +0.18% | 477,800 | 2024億4735万 | -0.04% | 36.51 | 1.46 |
11/20 | 2,775 | 2,775 | 2,710 | 2,720 | -1.45% | 257,600 | 2020億7589万 | -0.33% | 36.44 | 1.46 |
11/19 | 2,765 | 2,770 | 2,735 | 2,760 | -0.9% | 267,000 | 2050億4759万 | +1.06% | 36.98 | 1.48 |
11/18 | 2,845 | 2,845 | 2,765 | 2,785 | -1.24% | 411,800 | 2069億491万 | +1.94% | 37.32 | 1.49 |
11/15 | 2,820 | 2,835 | 2,790 | 2,820 | +1.81% | 511,400 | 2095億515万 | +3.33% | 37.78 | 1.51 |
11/14 | 2,700 | 2,800 | 2,700 | 2,770 | +2.78% | 556,600 | 2057億9052万 | +1.76% | 37.11 | 1.49 |
11/13 | 2,680 | 2,720 | 2,675 | 2,695 | +0.19% | 362,000 | 2002億1857万 | -0.77% | 36.11 | 1.45 |
11/12 | 2,615 | 2,690 | 2,615 | 2,690 | +3.26% | 437,600 | 1998億4711万 | -0.85% | 36.04 | 1.44 |
11/11 | 2,600 | 2,630 | 2,580 | 2,605 | +1.76% | 370,000 | 1935億3224万 | -3.98% | 34.9 | 1.4 |
11/08 | 2,550 | 2,595 | 2,550 | 2,560 | -0.58% | 388,000 | 1901億8907万 | -5.78% | 34.3 | 1.37 |
11/07 | 2,585 | 2,595 | 2,540 | 2,575 | +0.19% | 456,800 | 1913億346万 | -5.47% | 34.5 | 1.38 |
11/06 | 2,525 | 2,600 | 2,525 | 2,570 | -4.64% | 787,600 | 1909億3200万 | -6% | 34.43 | 1.38 |
11/05 | 2,675 | 2,735 | 2,610 | 2,695 | +1.51% | 440,200 | 2002億1857万 | -1.82% | 36.11 | 1.45 |
11/01 | 2,745 | 2,750 | 2,640 | 2,655 | -2.93% | 342,000 | 1972億4687万 | -3.63% | 35.57 | 1.42 |
10/31 | 2,770 | 2,800 | 2,730 | 2,735 | -1.26% | 309,600 | 2031億9028万 | -1.05% | 36.65 | 1.47 |
10/30 | 2,785 | 2,825 | 2,740 | 2,770 | +0.36% | 698,200 | 2057億9052万 | +0.14% | 37.11 | 1.49 |