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 2→1 |
| 2014 | 8/5, 株式分割 1→1 |
| 2014 |
| 03/31 | 2,540 | 2,600 | 2,536 | 2,592 | +3.1% | 1,449,500 | 7537億8992万 | -0.27% | 8.92 | 0.78 |
| 03/28 | 2,506 | 2,526 | 2,482 | 2,514 | -0.55% | 886,000 | 7311億643万 | -3.53% | 8.65 | 0.76 |
| 03/27 | 2,496 | 2,532 | 2,442 | 2,528 | 0% | 1,350,000 | 7351億7783万 | -3.33% | 8.7 | 0.76 |
| 03/26 | 2,490 | 2,534 | 2,476 | 2,528 | +2.93% | 1,795,000 | 7351億7783万 | -3.7% | 8.7 | 0.76 |
| 03/25 | 2,460 | 2,468 | 2,426 | 2,456 | +0.74% | 1,746,500 | 7142億3922万 | -6.76% | 8.45 | 0.74 |
| 03/24 | 2,520 | 2,542 | 2,422 | 2,438 | +0.74% | 2,211,500 | 7090億456万 | -7.79% | 8.39 | 0.74 |
| 03/20 | 2,466 | 2,474 | 2,400 | 2,420 | -0.74% | 1,244,500 | 7037億6991万 | -8.78% | 8.32 | 0.73 |
| 03/19 | 2,536 | 2,542 | 2,408 | 2,438 | -3.33% | 2,690,500 | 7090億456万 | -8.52% | 8.39 | 0.74 |
| 03/18 | 2,544 | 2,548 | 2,492 | 2,522 | +1.45% | 1,739,000 | 7334億3294万 | -5.75% | 8.68 | 0.76 |
| 03/17 | 2,502 | 2,524 | 2,474 | 2,486 | -0.64% | 1,116,500 | 7229億6364万 | -7.24% | 8.55 | 0.75 |
| 03/14 | 2,482 | 2,518 | 2,480 | 2,502 | -1.11% | 2,908,500 | 7276億1666万 | -6.82% | 8.61 | 0.76 |
| 03/13 | 2,552 | 2,572 | 2,524 | 2,530 | -1.33% | 1,753,000 | 7357億5945万 | -5.81% | 8.7 | 0.76 |
| 03/12 | 2,608 | 2,610 | 2,554 | 2,564 | -4.04% | 2,804,000 | 7456億4713万 | -4.51% | 8.82 | 0.78 |
| 03/11 | 2,664 | 2,682 | 2,640 | 2,672 | -0.22% | 1,334,500 | 7770億5504万 | -0.37% | 9.19 | 0.81 |
| 03/10 | 2,714 | 2,730 | 2,670 | 2,678 | -2.97% | 1,613,000 | 7787億9993万 | -0.07% | 9.21 | 0.81 |
| 03/07 | 2,768 | 2,778 | 2,744 | 2,760 | +1.1% | 1,042,000 | 8026億4668万 | +2.95% | 9.49 | 0.83 |
| 03/06 | 2,684 | 2,744 | 2,684 | 2,730 | +1.64% | 1,046,000 | 7939億2226万 | +1.9% | 9.39 | 0.83 |
| 03/05 | 2,708 | 2,724 | 2,682 | 2,686 | +0.22% | 968,000 | 7811億2644万 | +0.19% | 9.24 | 0.81 |
| 03/04 | 2,668 | 2,684 | 2,646 | 2,680 | +0.45% | 923,500 | 7793億8156万 | -0.07% | 9.22 | 0.81 |
| 03/03 | 2,644 | 2,670 | 2,628 | 2,668 | +0.3% | 1,359,500 | 7758億9179万 | -0.63% | 9.18 | 0.81 |
| 02/28 | 2,682 | 2,684 | 2,638 | 2,660 | -1.34% | 989,000 | 7735億6528万 | -1.19% | 9.15 | 0.8 |
| 02/27 | 2,704 | 2,710 | 2,668 | 2,696 | -0.81% | 836,000 | 7840億3458万 | -0.19% | 9.27 | 0.82 |
| 02/26 | 2,736 | 2,736 | 2,706 | 2,718 | -1.16% | 943,500 | 7904億3249万 | +0.26% | 9.35 | 0.82 |
| 02/25 | 2,774 | 2,790 | 2,728 | 2,750 | +0.07% | 1,117,000 | 7997億3854万 | +1.07% | 9.46 | 0.83 |
| 02/24 | 2,754 | 2,806 | 2,724 | 2,748 | -1.08% | 1,127,000 | 7991億5691万 | +0.73% | 9.45 | 0.83 |
| 02/21 | 2,768 | 2,784 | 2,752 | 2,778 | +1.39% | 1,035,500 | 8078億8133万 | +1.65% | 9.56 | 0.84 |
| 02/20 | 2,784 | 2,802 | 2,736 | 2,740 | -1.44% | 1,793,000 | 7968億3040万 | +0.18% | 9.43 | 0.83 |
| 02/19 | 2,740 | 2,784 | 2,708 | 2,780 | +0.65% | 1,429,500 | 8084億6296万 | +1.53% | 9.56 | 0.84 |
| 02/18 | 2,726 | 2,790 | 2,726 | 2,762 | +2.37% | 1,392,000 | 8032億2831万 | +0.88% | 9.5 | 0.84 |
| 02/17 | 2,650 | 2,710 | 2,640 | 2,698 | +1.43% | 994,000 | 7846億1621万 | -1.46% | 9.28 | 0.82 |
| 02/14 | 2,702 | 2,724 | 2,628 | 2,660 | -1.77% | 1,710,000 | 7735億6528万 | -2.99% | 9.15 | 0.8 |
| 02/13 | 2,770 | 2,804 | 2,700 | 2,708 | -0.95% | 1,996,500 | 7875億2435万 | -1.46% | 9.32 | 0.82 |
| 02/12 | 2,676 | 2,752 | 2,658 | 2,734 | +4.51% | 1,841,000 | 7950億8551万 | -0.58% | 9.4 | 0.83 |
| 02/10 | 2,650 | 2,658 | 2,600 | 2,616 | +0.46% | 1,043,500 | 7607億6946万 | -4.91% | 9 | 0.79 |
| 02/07 | 2,562 | 2,604 | 2,560 | 2,604 | +3.42% | 1,173,000 | 7572億7969万 | -5.55% | 8.96 | 0.79 |
| 02/06 | 2,530 | 2,558 | 2,510 | 2,518 | -0.4% | 1,369,000 | 7322億6969万 | -8.77% | 8.66 | 0.76 |
| 02/05 | 2,510 | 2,538 | 2,472 | 2,528 | +2.43% | 1,730,500 | 7351億7783万 | -8.57% | 8.7 | 0.76 |
| 02/04 | 2,564 | 2,578 | 2,468 | 2,468 | -6.52% | 2,082,000 | 7177億2899万 | -10.84% | 8.49 | 0.75 |
| 02/03 | 2,662 | 2,678 | 2,632 | 2,640 | -1.86% | 1,053,500 | 7677億4900万 | -4.83% | 9.08 | 0.8 |
| 01/31 | 2,750 | 2,754 | 2,668 | 2,690 | -1.1% | 1,747,000 | 7822億8970万 | -2.96% | 9.25 | 0.81 |
| 01/30 | 2,734 | 2,738 | 2,692 | 2,720 | -1.59% | 1,328,500 | 7910億1412万 | -1.77% | 9.36 | 0.82 |
| 01/29 | 2,776 | 2,782 | 2,742 | 2,764 | +1.47% | 1,205,000 | 8038億993万 | 0% | 9.51 | 0.84 |
| 01/28 | 2,758 | 2,762 | 2,708 | 2,724 | -1.09% | 1,711,000 | 7921億7737万 | -1.13% | 9.37 | 0.82 |
| 01/27 | 2,764 | 2,806 | 2,748 | 2,754 | -3.3% | 1,537,500 | 8009億179万 | +0.29% | 9.47 | 0.83 |
| 01/24 | 2,872 | 2,898 | 2,832 | 2,848 | -1.45% | 1,378,500 | 8282億3831万 | +4.06% | 9.8 | 0.86 |
| 01/23 | 2,940 | 2,942 | 2,878 | 2,890 | -1.77% | 1,306,500 | 8404億5250万 | +5.98% | 9.94 | 0.87 |
| 01/22 | 2,938 | 2,946 | 2,892 | 2,942 | -0.61% | 1,242,500 | 8555億7483万 | +8.32% | 10.12 | 0.89 |
| 01/21 | 2,928 | 2,980 | 2,922 | 2,960 | +1.58% | 1,638,000 | 8608億948万 | +9.51% | 10.18 | 0.89 |
| 01/20 | 2,902 | 2,924 | 2,880 | 2,914 | +1.25% | 1,482,500 | 8474億3204万 | +8.37% | 10.02 | 0.88 |
| 01/17 | 2,844 | 2,898 | 2,842 | 2,878 | +1.48% | 1,468,000 | 8369億6273万 | +7.59% | 9.9 | 0.87 |
| 01/16 | 2,824 | 2,846 | 2,810 | 2,836 | +0.93% | 1,296,500 | 8247億4854万 | +6.5% | 9.76 | 0.86 |
| 01/15 | 2,802 | 2,820 | 2,794 | 2,810 | +1.15% | 1,274,000 | 8171億8738万 | +5.88% | 9.67 | 0.85 |
| 01/14 | 2,716 | 2,824 | 2,710 | 2,778 | +0.29% | 2,860,000 | 8078億8133万 | +4.95% | 9.56 | 0.84 |
| 01/10 | 2,760 | 2,780 | 2,734 | 2,770 | -0.93% | 1,525,500 | 8055億5482万 | +4.81% | 9.53 | 0.84 |
| 01/09 | 2,800 | 2,804 | 2,782 | 2,796 | -0.36% | 1,219,500 | 8131億1598万 | +5.87% | 9.62 | 0.85 |
| 01/08 | 2,776 | 2,806 | 2,772 | 2,806 | +1.3% | 1,858,500 | 8160億2412万 | +6.37% | 9.65 | 0.85 |
| 01/07 | 2,730 | 2,784 | 2,718 | 2,770 | +0.58% | 1,543,000 | 8055億5482万 | +5.16% | 9.53 | 0.84 |
| 01/06 | 2,754 | 2,754 | 2,702 | 2,754 | 0% | 1,726,000 | 8009億179万 | +4.64% | 9.47 | 0.83 |
| 2013 |
| 12/30 | 2,696 | 2,764 | 2,684 | 2,754 | +2.68% | 1,801,500 | 8009億179万 | +4.6% | 9.47 | 0.83 |
| 12/27 | 2,658 | 2,686 | 2,652 | 2,682 | +1.28% | 1,036,000 | 7799億6318万 | +1.82% | 9.23 | 0.81 |
| 12/26 | 2,614 | 2,656 | 2,602 | 2,648 | +1.77% | 845,500 | 7700億7551万 | +0.42% | 9.11 | 0.8 |
| 12/25 | 2,600 | 2,614 | 2,588 | 2,602 | -0.23% | 1,181,000 | 7566億9806万 | -1.55% | 8.95 | 0.79 |
| 12/24 | 2,612 | 2,634 | 2,604 | 2,608 | -0.08% | 1,463,500 | 7584億4295万 | -1.58% | 8.97 | 0.79 |
| 12/20 | 2,584 | 2,610 | 2,568 | 2,610 | +0.15% | 1,579,000 | 7590億2458万 | -1.77% | 8.98 | 0.79 |
| 12/19 | 2,608 | 2,618 | 2,596 | 2,606 | +0.39% | 1,712,500 | 7578億6132万 | -2.18% | 8.96 | 0.79 |
| 12/18 | 2,520 | 2,596 | 2,518 | 2,596 | +2.69% | 2,175,500 | 7549億5318万 | -2.74% | 8.93 | 0.78 |
| 12/17 | 2,520 | 2,540 | 2,514 | 2,528 | +0.56% | 1,366,500 | 7351億7783万 | -5.39% | 8.7 | 0.76 |
| 12/16 | 2,550 | 2,558 | 2,506 | 2,514 | -0.79% | 1,672,000 | 7311億643万 | -6.12% | 8.65 | 0.76 |
| 12/13 | 2,580 | 2,600 | 2,534 | 2,534 | -2.39% | 3,637,000 | 7369億2271万 | -5.55% | 8.72 | 0.77 |
| 12/12 | 2,596 | 2,604 | 2,584 | 2,596 | -0.92% | 1,048,500 | 7549億5318万 | -3.42% | 8.93 | 0.78 |
| 12/11 | 2,610 | 2,626 | 2,588 | 2,620 | +0.61% | 1,353,500 | 7619億3272万 | -2.67% | 9.01 | 0.79 |
| 12/10 | 2,598 | 2,616 | 2,596 | 2,604 | -0.15% | 1,164,000 | 7572億7969万 | -3.41% | 8.96 | 0.79 |
| 12/09 | 2,598 | 2,628 | 2,596 | 2,608 | +1.4% | 928,000 | 7584億4295万 | -3.3% | 8.97 | 0.79 |
| 12/06 | 2,554 | 2,578 | 2,552 | 2,572 | -0.23% | 1,160,500 | 7479億7364万 | -4.74% | 8.85 | 0.78 |
| 12/05 | 2,614 | 2,614 | 2,576 | 2,578 | -0.69% | 1,395,000 | 7497億1853万 | -4.73% | 8.87 | 0.78 |
| 12/04 | 2,626 | 2,628 | 2,584 | 2,596 | -1.89% | 1,957,000 | 7549億5318万 | -4.35% | 8.93 | 0.78 |
| 12/03 | 2,664 | 2,670 | 2,642 | 2,646 | -1.12% | 1,540,500 | 7694億9388万 | -2.72% | 9.1 | 0.8 |
| 12/02 | 2,726 | 2,726 | 2,668 | 2,676 | -1.83% | 1,299,500 | 7782億1830万 | -1.76% | 9.21 | 0.81 |
| 11/29 | 2,722 | 2,732 | 2,690 | 2,726 | +0.07% | 1,298,500 | 7927億5900万 | 0% | 9.38 | 0.82 |
| 11/28 | 2,720 | 2,734 | 2,708 | 2,724 | +0.67% | 961,500 | 7921億7737万 | -0.07% | 9.37 | 0.82 |
| 11/27 | 2,700 | 2,724 | 2,692 | 2,706 | -0.37% | 1,089,500 | 7869億4272万 | -0.77% | 9.31 | 0.82 |
| 11/26 | 2,732 | 2,742 | 2,706 | 2,716 | -1.95% | 1,319,000 | 7898億5086万 | -0.48% | 9.34 | 0.82 |
| 11/25 | 2,774 | 2,776 | 2,734 | 2,770 | -0.14% | 995,500 | 8055億5482万 | +1.5% | 9.53 | 0.84 |
| 11/22 | 2,788 | 2,792 | 2,752 | 2,774 | 0% | 1,178,500 | 8067億1807万 | +1.76% | 9.54 | 0.84 |
| 11/21 | 2,782 | 2,790 | 2,752 | 2,774 | -0.29% | 1,142,000 | 8067億1807万 | +1.84% | 9.54 | 0.84 |
| 11/20 | 2,798 | 2,800 | 2,768 | 2,782 | -0.29% | 715,000 | 8090億4459万 | +2.28% | 9.57 | 0.84 |
| 11/19 | 2,766 | 2,792 | 2,766 | 2,790 | 0% | 1,025,000 | 8113億7110万 | +2.72% | 9.6 | 0.84 |
| 11/18 | 2,794 | 2,814 | 2,760 | 2,790 | +0.5% | 1,152,000 | 8113億7110万 | +2.88% | 9.6 | 0.84 |
| 11/15 | 2,758 | 2,782 | 2,742 | 2,776 | +1.76% | 1,322,000 | 8072億9970万 | +2.55% | 9.55 | 0.84 |
| 11/14 | 2,688 | 2,738 | 2,682 | 2,728 | +1.87% | 1,228,000 | 7933億4063万 | +0.96% | 9.38 | 0.82 |
| 11/13 | 2,660 | 2,690 | 2,660 | 2,678 | 0% | 725,500 | 7787億9993万 | -0.74% | 9.21 | 0.81 |
| 11/12 | 2,642 | 2,680 | 2,634 | 2,678 | +1.36% | 878,000 | 7787億9993万 | -0.7% | 9.21 | 0.81 |
| 11/11 | 2,656 | 2,686 | 2,620 | 2,642 | -0.3% | 802,000 | 7683億3062万 | -2.08% | 9.09 | 0.8 |
| 11/08 | 2,652 | 2,680 | 2,640 | 2,650 | -1.85% | 889,500 | 7706億5714万 | -1.92% | 9.12 | 0.8 |
| 11/07 | 2,704 | 2,712 | 2,682 | 2,700 | -0.3% | 713,500 | 7851億9784万 | -0.15% | 9.29 | 0.82 |
| 11/06 | 2,626 | 2,724 | 2,626 | 2,708 | +2.42% | 845,500 | 7875億2435万 | -0.07% | 9.32 | 0.82 |
| 11/05 | 2,716 | 2,716 | 2,632 | 2,644 | -1.64% | 1,055,500 | 7689億1225万 | -2.51% | 9.1 | 0.8 |
| 11/01 | 2,736 | 2,736 | 2,666 | 2,688 | -1.03% | 785,000 | 7817億807万 | -1.21% | 9.25 | 0.81 |
| 10/31 | 2,764 | 2,768 | 2,710 | 2,716 | -1.74% | 780,500 | 7898億5086万 | -0.4% | 9.34 | 0.82 |
| 10/30 | 2,778 | 2,784 | 2,752 | 2,764 | +0.14% | 1,029,500 | 8038億993万 | +1.21% | 9.51 | 0.84 |
