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 | 2,940 | 2,950 | 2,890 | 2,930 | +0.69% | 579,500 | 3852億6433万 | -4.56% | 7.31 | 0.84 |
| 03/28 | 2,850 | 2,930 | 2,830 | 2,910 | +1.04% | 642,100 | 3826億3454万 | -5.7% | 7.26 | 0.83 |
| 03/27 | 2,770 | 2,900 | 2,770 | 2,880 | +2.49% | 1,131,000 | 3786億8986万 | -7.04% | 7.18 | 0.83 |
| 03/26 | 2,820 | 2,840 | 2,780 | 2,810 | +0.72% | 1,015,900 | 3694億8559万 | -9.79% | 7.01 | 0.81 |
| 03/25 | 2,770 | 2,820 | 2,730 | 2,790 | -1.06% | 1,513,500 | 3668億5580万 | -10.95% | 6.96 | 0.8 |
| 03/24 | 2,920 | 2,940 | 2,770 | 2,820 | -1.4% | 1,693,800 | 3708億48万 | -10.48% | 7.03 | 0.81 |
| 03/20 | 2,940 | 2,950 | 2,830 | 2,860 | -4.03% | 932,000 | 3760億6007万 | -9.55% | 7.13 | 0.82 |
| 03/19 | 3,040 | 3,040 | 2,930 | 2,980 | -2.3% | 750,000 | 3918億3881万 | -6.2% | 7.43 | 0.85 |
| 03/18 | 3,050 | 3,090 | 3,000 | 3,050 | +2.69% | 756,400 | 4010億4308万 | -4.57% | 7.61 | 0.88 |
| 03/17 | 2,940 | 3,010 | 2,930 | 2,970 | +0.68% | 616,300 | 3905億2391万 | -7.36% | 7.41 | 0.85 |
| 03/14 | 2,980 | 2,990 | 2,930 | 2,950 | -2.96% | 1,232,000 | 3878億9412万 | -8.39% | 7.36 | 0.85 |
| 03/13 | 3,060 | 3,090 | 3,040 | 3,040 | -0.33% | 727,200 | 3997億2818万 | -5.91% | 7.58 | 0.87 |
| 03/12 | 3,140 | 3,140 | 3,010 | 3,050 | -3.79% | 1,644,500 | 4010億4308万 | -5.86% | 7.61 | 0.88 |
| 03/11 | 3,190 | 3,220 | 3,150 | 3,170 | -0.63% | 706,300 | 4168億2182万 | -2.31% | 7.9 | 0.91 |
| 03/10 | 3,250 | 3,250 | 3,170 | 3,190 | -2.74% | 855,500 | 4194億5161万 | -2% | 7.95 | 0.92 |
| 03/07 | 3,300 | 3,320 | 3,250 | 3,280 | -0.61% | 561,300 | 4312億8567万 | +0.4% | 8.18 | 0.94 |
| 03/06 | 3,230 | 3,310 | 3,200 | 3,300 | +1.85% | 762,600 | 4339億1546万 | +0.67% | 8.23 | 0.95 |
| 03/05 | 3,260 | 3,270 | 3,230 | 3,240 | +0.62% | 437,200 | 4260億2609万 | -1.55% | 8.08 | 0.93 |
| 03/04 | 3,150 | 3,240 | 3,150 | 3,220 | +0.63% | 517,200 | 4233億9630万 | -2.48% | 8.03 | 0.92 |
| 03/03 | 3,160 | 3,220 | 3,080 | 3,200 | +0.31% | 850,200 | 4207億6651万 | -3.44% | 7.98 | 0.92 |
| 02/28 | 3,160 | 3,190 | 3,140 | 3,190 | +0.31% | 577,200 | 4194億5161万 | -4.26% | 7.95 | 0.92 |
| 02/27 | 3,210 | 3,220 | 3,170 | 3,180 | -1.55% | 674,200 | 4181億3672万 | -5.19% | 7.93 | 0.91 |
| 02/26 | 3,230 | 3,260 | 3,220 | 3,230 | -1.22% | 454,700 | 4247億1119万 | -4.35% | 8.05 | 0.93 |
| 02/25 | 3,290 | 3,310 | 3,240 | 3,270 | +0.62% | 567,300 | 4299億7077万 | -3.8% | 8.15 | 0.94 |
| 02/24 | 3,280 | 3,360 | 3,210 | 3,250 | -2.11% | 958,100 | 4273億4098万 | -4.97% | 8.1 | 0.93 |
| 02/21 | 3,270 | 3,320 | 3,270 | 3,320 | +3.11% | 559,700 | 4365億4525万 | -3.52% | 8.28 | 0.95 |
| 02/20 | 3,260 | 3,260 | 3,190 | 3,220 | -2.13% | 611,100 | 4233億9630万 | -6.83% | 8.03 | 0.92 |
| 02/19 | 3,250 | 3,300 | 3,220 | 3,290 | +0.61% | 591,900 | 4326億57万 | -5.32% | 8.2 | 0.94 |
| 02/18 | 3,210 | 3,290 | 3,200 | 3,270 | +2.19% | 1,043,500 | 4299億7077万 | -6.2% | 8.15 | 0.94 |
| 02/17 | 3,170 | 3,210 | 3,130 | 3,200 | +2.56% | 804,700 | 4207億6651万 | -8.65% | 7.98 | 0.92 |
| 02/14 | 3,240 | 3,250 | 3,070 | 3,120 | -4% | 1,583,800 | 4102億4734万 | -11.51% | 7.78 | 0.9 |
| 02/13 | 3,330 | 3,340 | 3,230 | 3,250 | -5.52% | 1,100,400 | 4273億4098万 | -8.53% | 8.1 | 0.93 |
| 02/12 | 3,410 | 3,470 | 3,400 | 3,440 | +3.61% | 481,500 | 4523億2400万 | -3.7% | 8.58 | 0.99 |
| 02/10 | 3,360 | 3,370 | 3,240 | 3,320 | 0% | 645,700 | 4365億4525万 | -7.42% | 8.28 | 0.95 |
| 02/07 | 3,270 | 3,340 | 3,260 | 3,320 | +3.11% | 697,800 | 4365億4525万 | -7.98% | 8.28 | 0.95 |
| 02/06 | 3,230 | 3,290 | 3,200 | 3,220 | -1.23% | 977,100 | 4233億9630万 | -11.2% | 8.03 | 0.92 |
| 02/05 | 3,200 | 3,270 | 3,160 | 3,260 | +2.84% | 1,084,000 | 4286億5588万 | -10.61% | 8.13 | 0.94 |
| 02/04 | 3,280 | 3,280 | 3,160 | 3,170 | -7.58% | 1,003,000 | 4168億2182万 | -13.48% | 7.9 | 0.91 |
| 02/03 | 3,460 | 3,490 | 3,410 | 3,430 | -1.72% | 537,700 | 4510億910万 | -6.95% | 8.55 | 0.98 |
| 01/31 | 3,570 | 3,590 | 3,490 | 3,490 | -1.69% | 724,700 | 4588億9847万 | -5.65% | 8.7 | 1 |
| 01/30 | 3,550 | 3,580 | 3,510 | 3,550 | -1.93% | 711,700 | 4667億8784万 | -4.24% | 8.85 | 1.02 |
| 01/29 | 3,570 | 3,620 | 3,560 | 3,620 | +2.84% | 492,600 | 4759億9211万 | -2.5% | 9.03 | 1.04 |
| 01/28 | 3,530 | 3,550 | 3,510 | 3,520 | -0.28% | 448,500 | 4628億4316万 | -5.27% | 8.78 | 1.01 |
| 01/27 | 3,570 | 3,600 | 3,520 | 3,530 | -3.29% | 830,000 | 4641億5805万 | -5.16% | 8.8 | 1.01 |
| 01/24 | 3,680 | 3,700 | 3,620 | 3,650 | -1.88% | 733,700 | 4799億3680万 | -2.2% | 9.1 | 1.05 |
| 01/23 | 3,770 | 3,770 | 3,710 | 3,720 | -1.33% | 633,500 | 4891億4107万 | -0.43% | 9.28 | 1.07 |
| 01/22 | 3,770 | 3,780 | 3,730 | 3,770 | 0% | 471,300 | 4957億1554万 | +0.78% | 9.4 | 1.08 |
| 01/21 | 3,810 | 3,810 | 3,760 | 3,770 | -1.05% | 506,400 | 4957億1554万 | +0.69% | 9.4 | 1.08 |
| 01/20 | 3,800 | 3,830 | 3,780 | 3,810 | +1.06% | 713,100 | 5009億7512万 | +1.71% | 9.5 | 1.09 |
| 01/17 | 3,710 | 3,790 | 3,690 | 3,770 | +1.89% | 1,098,800 | 4957億1554万 | +0.75% | 9.4 | 1.08 |
| 01/16 | 3,690 | 3,720 | 3,660 | 3,700 | +0.54% | 990,900 | 4865億1127万 | -1.07% | 9.23 | 1.06 |
| 01/15 | 3,630 | 3,680 | 3,610 | 3,680 | +3.08% | 812,100 | 4838億8148万 | -1.66% | 9.18 | 1.06 |
| 01/14 | 3,650 | 3,650 | 3,550 | 3,570 | -3.51% | 1,441,000 | 4694億1764万 | -4.75% | 8.9 | 1.02 |
| 01/10 | 3,700 | 3,720 | 3,680 | 3,700 | -1.6% | 1,527,500 | 4865億1127万 | -1.54% | 9.23 | 1.06 |
| 01/09 | 3,780 | 3,790 | 3,730 | 3,760 | -1.05% | 693,600 | 4944億65万 | -0.11% | 9.38 | 1.08 |
| 01/08 | 3,760 | 3,800 | 3,760 | 3,800 | +1.88% | 517,900 | 4996億6023万 | +0.88% | 9.48 | 1.09 |
| 01/07 | 3,750 | 3,780 | 3,710 | 3,730 | -1.32% | 920,500 | 4904億5596万 | -0.9% | 9.3 | 1.07 |
| 01/06 | 3,850 | 3,860 | 3,740 | 3,780 | -2.58% | 861,600 | 4970億3044万 | +0.48% | 9.43 | 1.08 |
| 2013 |
| 12/30 | 3,800 | 3,900 | 3,780 | 3,880 | +2.65% | 830,800 | 5101億7939万 | +3.22% | 9.68 | 1.11 |
| 12/27 | 3,760 | 3,790 | 3,730 | 3,780 | +1.07% | 600,700 | 4970億3044万 | +0.8% | 9.43 | 1.08 |
| 12/26 | 3,700 | 3,770 | 3,670 | 3,740 | +1.36% | 862,900 | 4917億7086万 | -0.16% | 9.33 | 1.07 |
| 12/25 | 3,690 | 3,710 | 3,670 | 3,690 | -0.54% | 628,100 | 4851億9638万 | -1.47% | 9.2 | 1.06 |
| 12/24 | 3,750 | 3,760 | 3,700 | 3,710 | -1.07% | 643,800 | 4878億2617万 | -0.96% | 9.25 | 1.06 |
| 12/20 | 3,680 | 3,750 | 3,670 | 3,750 | +1.63% | 967,100 | 4930億8575万 | +0.11% | 9.35 | 1.08 |
| 12/19 | 3,730 | 3,740 | 3,670 | 3,690 | -0.54% | 963,000 | 4851億9638万 | -1.52% | 9.2 | 1.06 |
| 12/18 | 3,670 | 3,730 | 3,670 | 3,710 | +0.54% | 555,800 | 4878億2617万 | -1.01% | 9.25 | 1.06 |
| 12/17 | 3,690 | 3,710 | 3,660 | 3,690 | +0.54% | 457,700 | 4851億9638万 | -1.49% | 9.2 | 1.06 |
| 12/16 | 3,740 | 3,750 | 3,650 | 3,670 | -2.65% | 623,300 | 4825億6659万 | -2.08% | 9.15 | 1.05 |
| 12/13 | 3,770 | 3,820 | 3,740 | 3,770 | +0.27% | 1,052,700 | 4957億1554万 | +0.56% | 9.4 | 1.08 |
| 12/12 | 3,800 | 3,800 | 3,760 | 3,760 | -2.08% | 502,700 | 4944億65万 | +0.35% | 9.38 | 1.08 |
| 12/11 | 3,820 | 3,850 | 3,800 | 3,840 | 0% | 611,100 | 5049億1981万 | +2.43% | 9.58 | 1.1 |
| 12/10 | 3,820 | 3,850 | 3,800 | 3,840 | +0.52% | 479,200 | 5049億1981万 | +2.37% | 9.58 | 1.1 |
| 12/09 | 3,780 | 3,820 | 3,760 | 3,820 | +2.96% | 585,800 | 5022億9002万 | +1.92% | 9.53 | 1.1 |
| 12/06 | 3,710 | 3,730 | 3,680 | 3,710 | -0.27% | 451,700 | 4878億2617万 | -0.96% | 9.25 | 1.06 |
| 12/05 | 3,750 | 3,770 | 3,700 | 3,720 | -1.06% | 627,200 | 4891億4107万 | -0.83% | 9.28 | 1.07 |
| 12/04 | 3,790 | 3,820 | 3,750 | 3,760 | -1.83% | 714,900 | 4944億65万 | +0.08% | 9.38 | 1.08 |
| 12/03 | 3,870 | 3,880 | 3,830 | 3,830 | 0% | 856,900 | 5036億491万 | +1.83% | 9.55 | 1.1 |
| 12/02 | 3,870 | 3,870 | 3,800 | 3,830 | -0.52% | 661,100 | 5036億491万 | +1.78% | 9.55 | 1.1 |
| 11/29 | 3,820 | 3,880 | 3,800 | 3,850 | +0.79% | 778,500 | 5062億3471万 | +2.28% | 9.6 | 1.1 |
| 11/28 | 3,800 | 3,850 | 3,790 | 3,820 | +2.41% | 925,200 | 5022億9002万 | +1.49% | 9.53 | 1.1 |
| 11/27 | 3,680 | 3,750 | 3,680 | 3,730 | +1.36% | 763,300 | 4904億5596万 | -0.9% | 9.3 | 1.07 |
| 11/26 | 3,680 | 3,700 | 3,660 | 3,680 | -0.54% | 565,800 | 4838億8148万 | -2.44% | 9.18 | 1.06 |
| 11/25 | 3,680 | 3,700 | 3,660 | 3,700 | +0.82% | 544,300 | 4865億1127万 | -2.14% | 9.23 | 1.06 |
| 11/22 | 3,730 | 3,730 | 3,650 | 3,670 | -0.27% | 1,135,700 | 4825億6659万 | -3.09% | 9.15 | 1.05 |
| 11/21 | 3,680 | 3,720 | 3,650 | 3,680 | -0.54% | 1,024,300 | 4838億8148万 | -3.03% | 9.18 | 1.06 |
| 11/20 | 3,720 | 3,730 | 3,690 | 3,700 | -0.8% | 638,600 | 4865億1127万 | -2.71% | 9.23 | 1.06 |
| 11/19 | 3,690 | 3,730 | 3,680 | 3,730 | +0.81% | 704,100 | 4904億5596万 | -2.07% | 9.3 | 1.07 |
| 11/18 | 3,780 | 3,780 | 3,670 | 3,700 | -1.86% | 1,204,300 | 4865億1127万 | -2.99% | 9.23 | 1.06 |
| 11/15 | 3,780 | 3,790 | 3,730 | 3,770 | +1.34% | 992,200 | 4957億1554万 | -1.28% | 9.4 | 1.08 |
| 11/14 | 3,710 | 3,730 | 3,680 | 3,720 | +1.36% | 1,000,300 | 4891億4107万 | -2.64% | 9.28 | 1.07 |
| 11/13 | 3,720 | 3,740 | 3,660 | 3,670 | -1.87% | 840,500 | 4825億6659万 | -3.93% | 9.15 | 1.05 |
| 11/12 | 3,680 | 3,740 | 3,670 | 3,740 | +1.36% | 736,700 | 4917億7086万 | -2.15% | 9.33 | 1.07 |
| 11/11 | 3,720 | 3,730 | 3,650 | 3,690 | -0.81% | 701,700 | 4851億9638万 | -3.45% | 9.2 | 1.06 |
| 11/08 | 3,750 | 3,780 | 3,700 | 3,720 | -2.36% | 874,200 | 4891億4107万 | -2.82% | 9.28 | 1.07 |
| 11/07 | 3,800 | 3,840 | 3,750 | 3,810 | -1.8% | 796,100 | 5009億7512万 | -0.63% | 9.5 | 1.09 |
| 11/06 | 3,760 | 3,880 | 3,750 | 3,880 | +2.65% | 720,200 | 5101億7939万 | +1.04% | 9.68 | 1.11 |
| 11/05 | 3,810 | 3,850 | 3,730 | 3,780 | +0.53% | 511,700 | 4970億3044万 | -1.74% | 9.43 | 1.08 |
| 11/01 | 3,820 | 3,840 | 3,720 | 3,760 | -1.83% | 513,900 | 4944億65万 | -2.69% | 9.38 | 1.08 |
| 10/31 | 3,880 | 3,900 | 3,830 | 3,830 | -1.29% | 385,400 | 5036億491万 | -1.31% | 9.55 | 1.1 |
| 10/30 | 3,880 | 3,930 | 3,860 | 3,880 | +0.52% | 952,300 | 5101億7939万 | -0.33% | 9.68 | 1.11 |
