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 | 2,340 | 2,410 | 2,330 | 2,380 | +3.03% | 549,900 | 1363億6594万 | -5.44% | 37.12 | 0.84 |
03/28 | 2,320 | 2,330 | 2,260 | 2,310 | -0.43% | 653,300 | 1323億5518万 | -8.7% | 36.03 | 0.82 |
03/27 | 2,270 | 2,330 | 2,270 | 2,320 | -0.43% | 717,100 | 1329億2815万 | -8.77% | 36.18 | 0.82 |
03/26 | 2,310 | 2,340 | 2,300 | 2,330 | +0.87% | 596,700 | 1335億111万 | -8.98% | 36.34 | 0.83 |
03/25 | 2,330 | 2,350 | 2,270 | 2,310 | -1.7% | 737,700 | 1323億5518万 | -10.33% | 36.03 | 0.82 |
03/24 | 2,380 | 2,430 | 2,340 | 2,350 | -0.42% | 579,100 | 1346億4704万 | -9.13% | 36.65 | 0.83 |
03/20 | 2,460 | 2,470 | 2,340 | 2,360 | -2.48% | 405,400 | 1352億2001万 | -8.99% | 36.81 | 0.84 |
03/19 | 2,440 | 2,470 | 2,380 | 2,420 | -0.82% | 410,800 | 1386億5781万 | -6.99% | 37.74 | 0.86 |
03/18 | 2,420 | 2,460 | 2,420 | 2,440 | +2.95% | 383,800 | 1398億374万 | -6.44% | 38.05 | 0.87 |
03/17 | 2,400 | 2,440 | 2,350 | 2,370 | -1.25% | 450,500 | 1357億9298万 | -9.37% | 36.96 | 0.84 |
03/14 | 2,410 | 2,440 | 2,390 | 2,400 | -4% | 784,700 | 1375億1187万 | -8.75% | 37.43 | 0.85 |
03/13 | 2,500 | 2,520 | 2,480 | 2,500 | +0.4% | 324,800 | 1432億4154万 | -5.3% | 38.99 | 0.89 |
03/12 | 2,570 | 2,570 | 2,480 | 2,490 | -3.86% | 738,300 | 1426億6857万 | -5.82% | 38.83 | 0.88 |
03/11 | 2,610 | 2,620 | 2,580 | 2,590 | -1.15% | 426,000 | 1483億9823万 | -2.23% | 40.39 | 0.92 |
03/10 | 2,660 | 2,680 | 2,600 | 2,620 | -1.5% | 354,500 | 1501億1713万 | -1.36% | 40.86 | 0.93 |
03/07 | 2,710 | 2,710 | 2,650 | 2,660 | -1.12% | 329,200 | 1524億900万 | -0.08% | 41.49 | 0.94 |
03/06 | 2,640 | 2,710 | 2,640 | 2,690 | +1.51% | 336,300 | 1541億2789万 | +0.9% | 41.95 | 0.96 |
03/05 | 2,650 | 2,680 | 2,640 | 2,650 | +1.53% | 207,600 | 1518億3603万 | -0.82% | 41.33 | 0.94 |
03/04 | 2,610 | 2,640 | 2,600 | 2,610 | -0.38% | 336,900 | 1495億4416万 | -2.54% | 40.71 | 0.93 |
03/03 | 2,620 | 2,640 | 2,560 | 2,620 | -1.87% | 405,300 | 1501億1713万 | -2.53% | 40.86 | 0.93 |
02/28 | 2,670 | 2,690 | 2,650 | 2,670 | -0.37% | 364,300 | 1529億8196万 | -1.15% | 41.64 | 0.95 |
02/27 | 2,700 | 2,700 | 2,640 | 2,680 | -1.11% | 303,700 | 1535億5493万 | -1.29% | 41.8 | 0.95 |
02/26 | 2,710 | 2,730 | 2,690 | 2,710 | -1.09% | 218,800 | 1552億7383万 | -0.77% | 42.27 | 0.96 |
02/25 | 2,760 | 2,760 | 2,700 | 2,740 | +1.11% | 570,800 | 1569億9272万 | -0.18% | 42.73 | 0.97 |
02/24 | 2,720 | 2,770 | 2,660 | 2,710 | 0% | 484,500 | 1552億7383万 | -1.78% | 42.27 | 0.96 |
02/21 | 2,670 | 2,720 | 2,650 | 2,710 | +3.04% | 525,800 | 1552億7383万 | -2.38% | 42.27 | 0.96 |
02/20 | 2,690 | 2,730 | 2,620 | 2,630 | -4.01% | 846,800 | 1506億9010万 | -5.84% | 41.02 | 0.93 |
02/19 | 2,690 | 2,750 | 2,660 | 2,740 | +0.74% | 793,600 | 1569億9272万 | -2.63% | 42.73 | 0.97 |
02/18 | 2,600 | 2,760 | 2,600 | 2,720 | +5.84% | 1,407,900 | 1558億4679万 | -3.78% | 42.42 | 0.97 |
02/17 | 2,530 | 2,590 | 2,500 | 2,570 | +1.58% | 631,000 | 1472億5230万 | -9.7% | 40.08 | 0.91 |
02/14 | 2,590 | 2,610 | 2,490 | 2,530 | -2.32% | 877,500 | 1449億6043万 | -11.82% | 39.46 | 0.9 |
02/13 | 2,610 | 2,620 | 2,570 | 2,590 | +0.78% | 669,000 | 1483億9823万 | -10.5% | 40.39 | 0.92 |
02/12 | 2,630 | 2,660 | 2,570 | 2,570 | -1.15% | 1,233,000 | 1472億5230万 | -11.84% | 40.08 | 0.91 |
02/10 | 2,720 | 2,730 | 2,570 | 2,600 | -5.8% | 1,754,300 | 1489億7120万 | -11.5% | 40.55 | 0.92 |
02/07 | 2,730 | 2,790 | 2,710 | 2,760 | +4.94% | 543,700 | 1581億3866万 | -6.85% | 43.05 | 0.98 |
02/06 | 2,620 | 2,680 | 2,600 | 2,630 | +1.15% | 490,600 | 1506億9010万 | -11.8% | 41.02 | 0.93 |
02/05 | 2,690 | 2,710 | 2,530 | 2,600 | -0.76% | 881,500 | 1489億7120万 | -13.48% | 40.55 | 0.92 |
02/04 | 2,650 | 2,700 | 2,610 | 2,620 | -5.42% | 661,800 | 1501億1713万 | -13.47% | 40.86 | 0.93 |
02/03 | 2,740 | 2,800 | 2,720 | 2,770 | +0.36% | 534,700 | 1587億1162万 | -9.12% | 43.2 | 0.98 |
01/31 | 2,820 | 2,830 | 2,760 | 2,760 | -0.72% | 528,800 | 1581億3866万 | -9.83% | 43.05 | 0.98 |
01/30 | 2,780 | 2,810 | 2,750 | 2,780 | -2.11% | 585,200 | 1592億8459万 | -9.56% | 43.36 | 0.99 |
01/29 | 2,840 | 2,860 | 2,800 | 2,840 | +1.79% | 624,100 | 1627億2239万 | -7.97% | 44.29 | 1.01 |
01/28 | 2,860 | 2,870 | 2,790 | 2,790 | -2.11% | 758,900 | 1598億5756万 | -9.74% | 43.51 | 0.99 |
01/27 | 2,840 | 2,890 | 2,840 | 2,850 | -3.39% | 525,900 | 1632億9535万 | -8.01% | 44.45 | 1.01 |
01/24 | 2,960 | 2,990 | 2,920 | 2,950 | -2.32% | 723,900 | 1690億2501万 | -4.99% | 46.01 | 1.05 |
01/23 | 3,090 | 3,090 | 3,000 | 3,020 | -1.95% | 585,300 | 1730億3578万 | -2.86% | 47.1 | 1.07 |
01/22 | 3,100 | 3,120 | 3,010 | 3,080 | +0.33% | 800,300 | 1764億7357万 | -0.96% | 48.04 | 1.09 |
01/21 | 3,080 | 3,110 | 3,050 | 3,070 | -0.65% | 373,700 | 1759億61万 | -1.29% | 47.88 | 1.09 |
01/20 | 3,110 | 3,120 | 3,080 | 3,090 | -1.28% | 396,100 | 1770億4654万 | -0.61% | 48.19 | 1.1 |
01/17 | 3,120 | 3,140 | 3,100 | 3,130 | 0% | 302,600 | 1793億3840万 | +0.87% | 48.82 | 1.11 |
01/16 | 3,130 | 3,170 | 3,110 | 3,130 | -0.63% | 287,000 | 1793億3840万 | +1.13% | 48.82 | 1.11 |
01/15 | 3,150 | 3,160 | 3,110 | 3,150 | +2.27% | 184,100 | 1804億8434万 | +1.94% | 49.13 | 1.12 |
01/14 | 3,090 | 3,120 | 3,070 | 3,080 | -3.45% | 373,600 | 1764億7357万 | -0.19% | 48.04 | 1.09 |
01/10 | 3,110 | 3,200 | 3,110 | 3,190 | +1.59% | 539,000 | 1827億7620万 | +3.44% | 49.75 | 1.13 |
01/09 | 3,110 | 3,150 | 3,110 | 3,140 | -0.63% | 343,900 | 1799億1137万 | +2.15% | 48.97 | 1.11 |
01/08 | 3,150 | 3,160 | 3,120 | 3,160 | +1.61% | 321,600 | 1810億5730万 | +3.07% | 49.28 | 1.12 |
01/07 | 3,140 | 3,180 | 3,080 | 3,110 | -1.27% | 483,700 | 1781億9247万 | +1.97% | 48.5 | 1.1 |
01/06 | 3,190 | 3,200 | 3,130 | 3,150 | -2.48% | 470,100 | 1804億8434万 | +3.72% | 49.13 | 1.12 |
2013 |
12/30 | 3,270 | 3,270 | 3,210 | 3,230 | -0.31% | 473,800 | 1850億6807万 | +6.88% | 50.38 | 1.15 |
12/27 | 3,240 | 3,250 | 3,170 | 3,240 | +1.25% | 443,000 | 1856億4103万 | +7.93% | 50.53 | 1.15 |
12/26 | 3,180 | 3,220 | 3,160 | 3,200 | +1.27% | 472,100 | 1833億4917万 | +7.24% | 49.91 | 1.14 |
12/25 | 3,120 | 3,170 | 3,120 | 3,160 | +1.28% | 611,900 | 1810億5730万 | +6.54% | 49.28 | 1.12 |
12/24 | 3,120 | 3,160 | 3,110 | 3,120 | +0.65% | 543,300 | 1787億6544万 | +5.73% | 48.66 | 1.11 |
12/20 | 3,090 | 3,110 | 3,070 | 3,100 | +0.32% | 468,400 | 1776億1951万 | +5.51% | 48.35 | 1.1 |
12/19 | 3,100 | 3,140 | 3,080 | 3,090 | +0.65% | 875,500 | 1770億4654万 | +5.6% | 48.19 | 1.1 |
12/18 | 2,980 | 3,080 | 2,960 | 3,070 | +3.02% | 751,400 | 1759億61万 | +5.46% | 47.88 | 1.09 |
12/17 | 2,960 | 3,000 | 2,960 | 2,980 | +1.02% | 314,500 | 1707億4391万 | +3.04% | 46.48 | 1.06 |
12/16 | 3,020 | 3,020 | 2,940 | 2,950 | -2.64% | 456,200 | 1690億2501万 | +2.54% | 46.01 | 1.05 |
12/13 | 3,030 | 3,080 | 3,010 | 3,030 | -0.66% | 707,300 | 1736億874万 | +5.91% | 47.26 | 1.08 |
12/12 | 3,030 | 3,080 | 3,010 | 3,050 | -0.33% | 447,900 | 1747億5468万 | +7.32% | 47.57 | 1.08 |
12/11 | 3,030 | 3,080 | 3,020 | 3,060 | -0.65% | 449,500 | 1753億2764万 | +8.43% | 47.72 | 1.09 |
12/10 | 3,050 | 3,100 | 3,030 | 3,080 | +1.65% | 710,900 | 1764億7357万 | +9.88% | 48.04 | 1.09 |
12/09 | 2,990 | 3,050 | 2,980 | 3,030 | +3.06% | 473,200 | 1736億874万 | +9.03% | 47.26 | 1.08 |
12/06 | 2,900 | 2,950 | 2,890 | 2,940 | +0.34% | 385,100 | 1684億5205万 | +6.75% | 45.85 | 1.04 |
12/05 | 3,000 | 3,010 | 2,930 | 2,930 | -2.33% | 696,700 | 1678億7908万 | +7.09% | 45.7 | 1.04 |
12/04 | 3,000 | 3,070 | 2,980 | 3,000 | -1.96% | 969,500 | 1718億8984万 | +10.29% | 46.79 | 1.07 |
12/03 | 3,030 | 3,120 | 3,010 | 3,060 | +0.99% | 1,185,300 | 1753億2764万 | +13.29% | 47.72 | 1.09 |
12/02 | 2,960 | 3,070 | 2,950 | 3,030 | +3.06% | 1,035,700 | 1736億874万 | +13.02% | 47.26 | 1.08 |
11/29 | 2,930 | 3,030 | 2,900 | 2,940 | +0.34% | 1,441,600 | 1684億5205万 | +10.53% | 45.85 | 1.04 |
11/28 | 2,900 | 2,950 | 2,880 | 2,930 | +5.4% | 1,559,300 | 1678億7908万 | +10.73% | 45.7 | 1.04 |
11/27 | 2,740 | 2,790 | 2,740 | 2,780 | +0.36% | 275,200 | 1592億8459万 | +5.74% | 43.36 | 0.99 |
11/26 | 2,740 | 2,780 | 2,720 | 2,770 | -0.36% | 332,400 | 1587億1162万 | +5.73% | 43.2 | 0.98 |
11/25 | 2,760 | 2,780 | 2,730 | 2,780 | +1.46% | 325,300 | 1592億8459万 | +6.39% | 43.36 | 0.99 |
11/22 | 2,810 | 2,830 | 2,730 | 2,740 | -1.79% | 600,600 | 1569億9272万 | +5.22% | 42.73 | 0.97 |
11/21 | 2,770 | 2,800 | 2,750 | 2,790 | +1.82% | 334,400 | 1598億5756万 | +7.47% | 43.51 | 0.99 |
11/20 | 2,770 | 2,810 | 2,730 | 2,740 | -1.44% | 423,300 | 1569億9272万 | +5.96% | 42.73 | 0.97 |
11/19 | 2,780 | 2,810 | 2,770 | 2,780 | -0.71% | 308,600 | 1592億8459万 | +7.96% | 43.36 | 0.99 |
11/18 | 2,840 | 2,850 | 2,780 | 2,800 | -0.36% | 552,200 | 1604億3052万 | +9.08% | 43.67 | 0.99 |
11/15 | 2,760 | 2,850 | 2,740 | 2,810 | +4.07% | 1,422,100 | 1610億349万 | +9.85% | 43.83 | 1 |
11/14 | 2,640 | 2,740 | 2,630 | 2,700 | +3.45% | 1,229,300 | 1547億86万 | +5.8% | 42.11 | 0.96 |
11/13 | 2,600 | 2,610 | 2,580 | 2,610 | +0.38% | 323,700 | 1495億4416万 | +2.43% | 40.71 | 0.93 |
11/12 | 2,560 | 2,610 | 2,550 | 2,600 | +1.96% | 464,800 | 1489億7120万 | +2.12% | 40.55 | 0.92 |
11/11 | 2,570 | 2,580 | 2,530 | 2,550 | +0.39% | 336,900 | 1461億637万 | +0.12% | 39.77 | 0.91 |
11/08 | 2,510 | 2,550 | 2,500 | 2,540 | -0.39% | 351,500 | 1455億3340万 | -0.51% | 39.61 | 0.9 |
11/07 | 2,580 | 2,590 | 2,520 | 2,550 | -1.54% | 443,600 | 1461億637万 | -0.51% | 39.77 | 0.91 |
11/06 | 2,530 | 2,620 | 2,470 | 2,590 | +4.44% | 1,318,500 | 1483億9823万 | +0.62% | 40.39 | 0.92 |
11/05 | 2,440 | 2,480 | 2,420 | 2,480 | +3.33% | 550,800 | 1420億9560万 | -4.06% | 38.68 | 0.88 |
11/01 | 2,500 | 2,500 | 2,370 | 2,400 | -4% | 806,400 | 1375億1187万 | -7.62% | 37.43 | 0.85 |
10/31 | 2,540 | 2,540 | 2,490 | 2,500 | -1.57% | 237,000 | 1432億4154万 | -4.4% | 38.99 | 0.89 |
10/30 | 2,550 | 2,560 | 2,530 | 2,540 | +1.2% | 337,000 | 1455億3340万 | -3.16% | 39.61 | 0.9 |