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 5→1 |
| 2014 |
| 03/31 | 4,195 | 4,315 | 4,190 | 4,310 | +5.12% | 685,200 | 2671億7347万 | +3.36% | 10.94 | 1.61 |
| 03/28 | 3,980 | 4,115 | 3,955 | 4,100 | +2.12% | 522,600 | 2541億5574万 | -1.77% | 10.41 | 1.53 |
| 03/27 | 3,900 | 4,030 | 3,860 | 4,015 | +1.13% | 427,600 | 2488億8666万 | -4.02% | 10.19 | 1.5 |
| 03/26 | 3,990 | 4,020 | 3,905 | 3,970 | +1.4% | 565,800 | 2460億9714万 | -5.48% | 10.08 | 1.48 |
| 03/25 | 3,745 | 3,965 | 3,695 | 3,915 | +0.51% | 856,600 | 2426億8774万 | -7.25% | 9.94 | 1.46 |
| 03/24 | 3,965 | 4,015 | 3,880 | 3,895 | -0.51% | 414,400 | 2414億4795万 | -8.09% | 9.89 | 1.46 |
| 03/20 | 4,020 | 4,030 | 3,910 | 3,915 | -2% | 186,000 | 2426億8774万 | -7.97% | 9.94 | 1.46 |
| 03/19 | 4,075 | 4,110 | 3,980 | 3,995 | -1.96% | 286,400 | 2476億4687万 | -6.59% | 10.14 | 1.49 |
| 03/18 | 4,125 | 4,130 | 4,075 | 4,075 | +0.99% | 149,400 | 2526億601万 | -5.25% | 10.35 | 1.52 |
| 03/17 | 4,025 | 4,060 | 4,010 | 4,035 | +0.25% | 186,600 | 2501億2644万 | -6.58% | 10.25 | 1.51 |
| 03/14 | 4,035 | 4,100 | 4,015 | 4,025 | -3.25% | 711,800 | 2495億655万 | -7.22% | 10.22 | 1.51 |
| 03/13 | 4,200 | 4,235 | 4,150 | 4,160 | -1.54% | 222,400 | 2578億7509万 | -4.46% | 10.56 | 1.56 |
| 03/12 | 4,305 | 4,315 | 4,205 | 4,225 | -3.98% | 289,400 | 2619億439万 | -3.21% | 10.73 | 1.58 |
| 03/11 | 4,360 | 4,410 | 4,360 | 4,400 | +0.57% | 166,000 | 2727億5250万 | +0.78% | 11.17 | 1.65 |
| 03/10 | 4,380 | 4,410 | 4,360 | 4,375 | -1.02% | 193,600 | 2712億277万 | +0.05% | 11.11 | 1.64 |
| 03/07 | 4,480 | 4,480 | 4,360 | 4,420 | +0.8% | 221,800 | 2739億9229万 | +0.78% | 11.22 | 1.65 |
| 03/06 | 4,300 | 4,435 | 4,285 | 4,385 | +3.06% | 436,400 | 2718億2266万 | -0.23% | 11.13 | 1.64 |
| 03/05 | 4,160 | 4,295 | 4,160 | 4,255 | +2.78% | 306,800 | 2637億6407万 | -3.58% | 10.8 | 1.59 |
| 03/04 | 4,100 | 4,155 | 4,100 | 4,140 | -0.48% | 224,600 | 2566億3531万 | -6.53% | 10.51 | 1.55 |
| 03/03 | 4,140 | 4,175 | 4,085 | 4,160 | -1.3% | 194,200 | 2578億7509万 | -6.47% | 10.56 | 1.56 |
| 02/28 | 4,215 | 4,275 | 4,175 | 4,215 | -0.59% | 264,200 | 2612億8450万 | -5.77% | 10.7 | 1.58 |
| 02/27 | 4,265 | 4,280 | 4,210 | 4,240 | -1.17% | 244,000 | 2628億3423万 | -5.78% | 10.77 | 1.59 |
| 02/26 | 4,300 | 4,365 | 4,280 | 4,290 | -1.83% | 237,800 | 2659億3369万 | -5.24% | 10.89 | 1.6 |
| 02/25 | 4,435 | 4,445 | 4,340 | 4,370 | +0.23% | 207,200 | 2708億9283万 | -4.02% | 11.1 | 1.63 |
| 02/24 | 4,350 | 4,455 | 4,320 | 4,360 | -1.25% | 185,000 | 2702億7293万 | -4.7% | 11.07 | 1.63 |
| 02/21 | 4,335 | 4,425 | 4,335 | 4,415 | +2.32% | 150,200 | 2736億8234万 | -4% | 11.21 | 1.65 |
| 02/20 | 4,450 | 4,495 | 4,300 | 4,315 | -2.92% | 226,400 | 2674億8342万 | -6.62% | 10.96 | 1.61 |
| 02/19 | 4,430 | 4,490 | 4,395 | 4,445 | -1% | 188,400 | 2755億4202万 | -4.37% | 11.29 | 1.66 |
| 02/18 | 4,370 | 4,510 | 4,355 | 4,490 | +3.22% | 250,000 | 2783億3153万 | -3.77% | 11.4 | 1.68 |
| 02/17 | 4,300 | 4,365 | 4,245 | 4,350 | +1.05% | 260,600 | 2696億5304万 | -7.23% | 11.05 | 1.63 |
| 02/14 | 4,430 | 4,450 | 4,260 | 4,305 | -3.69% | 745,800 | 2668億6353万 | -8.75% | 10.93 | 1.61 |
| 02/13 | 4,585 | 4,625 | 4,445 | 4,470 | -3.14% | 293,200 | 2770億9175万 | -5.95% | 11.35 | 1.67 |
| 02/12 | 4,600 | 4,640 | 4,565 | 4,615 | +1.99% | 394,800 | 2860億8018万 | -3.43% | 11.72 | 1.73 |
| 02/10 | 4,590 | 4,610 | 4,485 | 4,525 | +0.67% | 191,200 | 2805億115万 | -5.77% | 11.49 | 1.69 |
| 02/07 | 4,495 | 4,560 | 4,465 | 4,495 | +1.47% | 283,000 | 2786億4148万 | -6.86% | 11.41 | 1.68 |
| 02/06 | 4,425 | 4,610 | 4,425 | 4,430 | +0.11% | 516,000 | 2746億1218万 | -8.64% | 11.25 | 1.66 |
| 02/05 | 4,265 | 4,535 | 4,050 | 4,425 | +3.75% | 1,013,600 | 2743億223万 | -9.21% | 11.24 | 1.65 |
| 02/04 | 4,485 | 4,495 | 4,260 | 4,265 | -6.88% | 295,200 | 2643億8396万 | -12.91% | 10.83 | 1.6 |
| 02/03 | 4,610 | 4,650 | 4,510 | 4,580 | -2.24% | 238,400 | 2839億1056万 | -7.1% | 11.63 | 1.71 |
| 01/31 | 4,745 | 4,800 | 4,645 | 4,685 | +0.86% | 284,800 | 2904億1943万 | -5.26% | 11.9 | 1.75 |
| 01/30 | 4,625 | 4,685 | 4,605 | 4,645 | -4.23% | 334,600 | 2879億3986万 | -6.29% | 11.79 | 1.74 |
| 01/29 | 4,750 | 4,850 | 4,720 | 4,850 | +4.3% | 270,800 | 3006億4765万 | -2.43% | 12.32 | 1.81 |
| 01/28 | 4,610 | 4,675 | 4,590 | 4,650 | +0.87% | 234,000 | 2882億4980万 | -6.51% | 11.81 | 1.74 |
| 01/27 | 4,625 | 4,680 | 4,600 | 4,610 | -3.46% | 250,600 | 2857億7024万 | -7.47% | 11.71 | 1.72 |
| 01/24 | 4,790 | 4,835 | 4,720 | 4,775 | -2.45% | 320,800 | 2959億9845万 | -4.44% | 12.12 | 1.79 |
| 01/23 | 4,950 | 4,955 | 4,880 | 4,895 | -0.31% | 177,600 | 3034億3716万 | -2.14% | 12.43 | 1.83 |
| 01/22 | 4,910 | 4,940 | 4,795 | 4,910 | -0.71% | 442,400 | 3043億6700万 | -1.82% | 12.47 | 1.84 |
| 01/21 | 4,940 | 4,985 | 4,910 | 4,945 | +0.61% | 166,400 | 3065億3662万 | -1.16% | 12.56 | 1.85 |
| 01/20 | 4,960 | 4,985 | 4,905 | 4,915 | -1.11% | 239,400 | 3046億7694万 | -1.78% | 12.48 | 1.84 |
| 01/17 | 4,905 | 5,005 | 4,895 | 4,970 | +0.1% | 242,600 | 3080億8635万 | -0.64% | 12.62 | 1.86 |
| 01/16 | 5,000 | 5,065 | 4,950 | 4,965 | -0.7% | 213,400 | 3077億7640万 | -0.66% | 12.61 | 1.86 |
| 01/15 | 4,940 | 5,000 | 4,900 | 5,000 | +2.46% | 263,800 | 3099億4603万 | +0.06% | 12.7 | 1.87 |
| 01/14 | 4,920 | 4,950 | 4,850 | 4,880 | -3.75% | 413,000 | 3025億732万 | -2.44% | 12.39 | 1.83 |
| 01/10 | 5,010 | 5,085 | 4,945 | 5,070 | 0% | 580,000 | 3142億8527万 | +1.16% | 12.87 | 1.9 |
| 01/09 | 5,140 | 5,170 | 5,025 | 5,070 | -2.03% | 267,400 | 3142億8527万 | +1.06% | 12.87 | 1.9 |
| 01/08 | 5,225 | 5,245 | 5,105 | 5,175 | +0.68% | 230,400 | 3207億9414万 | +3.03% | 13.14 | 1.94 |
| 01/07 | 5,160 | 5,205 | 5,115 | 5,140 | -0.58% | 305,000 | 3186億2451万 | +2.41% | 13.05 | 1.92 |
| 01/06 | 5,100 | 5,215 | 5,095 | 5,170 | +0.58% | 426,800 | 3204億8419万 | +2.99% | 13.13 | 1.93 |
| 2013 |
| 12/30 | 5,100 | 5,155 | 5,055 | 5,140 | +1.38% | 240,600 | 3186億2451万 | +2.35% | 13.05 | 1.92 |
| 12/27 | 5,075 | 5,105 | 5,015 | 5,070 | +0.2% | 250,800 | 3142億8527万 | +0.98% | 12.87 | 1.9 |
| 12/26 | 5,045 | 5,065 | 5,005 | 5,060 | +1.4% | 143,600 | 3136億6538万 | +0.76% | 12.85 | 1.89 |
| 12/25 | 5,015 | 5,030 | 4,975 | 4,990 | -1.77% | 272,400 | 3093億2613万 | -0.56% | 12.67 | 1.87 |
| 12/24 | 5,015 | 5,135 | 5,015 | 5,080 | +2.11% | 474,000 | 3149億516万 | +1.22% | 12.9 | 1.9 |
| 12/20 | 4,980 | 5,000 | 4,920 | 4,975 | 0% | 179,600 | 3083億9630万 | -0.86% | 12.63 | 1.86 |
| 12/19 | 5,050 | 5,065 | 4,950 | 4,975 | -0.5% | 335,000 | 3083億9630万 | -0.88% | 12.63 | 1.86 |
| 12/18 | 4,955 | 5,000 | 4,915 | 5,000 | +1.42% | 253,400 | 3099億4603万 | -0.32% | 12.7 | 1.87 |
| 12/17 | 4,885 | 4,955 | 4,885 | 4,930 | +1.75% | 179,600 | 3056億678万 | -1.5% | 12.52 | 1.84 |
| 12/16 | 4,940 | 4,970 | 4,840 | 4,845 | -2.61% | 186,400 | 3003億3770万 | -3.02% | 12.3 | 1.81 |
| 12/13 | 4,915 | 5,040 | 4,910 | 4,975 | +1.63% | 742,800 | 3083億9630万 | -0.2% | 12.63 | 1.86 |
| 12/12 | 4,815 | 4,915 | 4,815 | 4,895 | +0.2% | 267,000 | 3034億3716万 | -1.45% | 12.43 | 1.83 |
| 12/11 | 4,880 | 4,940 | 4,850 | 4,885 | -1.21% | 163,400 | 3028億1727万 | -1.39% | 12.4 | 1.83 |
| 12/10 | 4,905 | 4,965 | 4,905 | 4,945 | -0.7% | 153,000 | 3065億3662万 | +0.08% | 12.56 | 1.85 |
| 12/09 | 4,990 | 5,005 | 4,920 | 4,980 | +2.26% | 209,200 | 3087億624万 | +1.16% | 12.65 | 1.86 |
| 12/06 | 4,820 | 4,880 | 4,805 | 4,870 | +0.1% | 217,600 | 3018億8743万 | -0.73% | 12.37 | 1.82 |
| 12/05 | 4,950 | 4,975 | 4,845 | 4,865 | -1.72% | 290,400 | 3015億7748万 | -0.63% | 12.35 | 1.82 |
| 12/04 | 5,020 | 5,055 | 4,910 | 4,950 | -3.13% | 408,400 | 3068億4657万 | +1.29% | 12.57 | 1.85 |
| 12/03 | 5,195 | 5,195 | 5,055 | 5,110 | -0.68% | 342,000 | 3167億6484万 | +4.82% | 12.98 | 1.91 |
| 12/02 | 5,155 | 5,190 | 5,115 | 5,145 | -0.96% | 208,800 | 3189億3446万 | +6.02% | 13.06 | 1.92 |
| 11/29 | 5,185 | 5,210 | 5,130 | 5,195 | -0.38% | 172,600 | 3220億3392万 | +7.6% | 13.19 | 1.94 |
| 11/28 | 5,145 | 5,220 | 5,145 | 5,215 | +2.76% | 278,800 | 3232億7371万 | +8.53% | 13.24 | 1.95 |
| 11/27 | 5,085 | 5,140 | 5,035 | 5,075 | -1.55% | 353,200 | 3145億9522万 | +6.24% | 12.89 | 1.9 |
| 11/26 | 5,220 | 5,220 | 5,135 | 5,155 | -1.15% | 256,800 | 3195億5435万 | +8.25% | 13.09 | 1.93 |
| 11/25 | 5,180 | 5,240 | 5,150 | 5,215 | +1.76% | 273,800 | 3232億7371万 | +9.91% | 13.24 | 1.95 |
| 11/22 | 5,120 | 5,175 | 5,070 | 5,125 | +0.59% | 433,000 | 3176億9468万 | +8.51% | 13.01 | 1.92 |
| 11/21 | 5,020 | 5,100 | 4,995 | 5,095 | +2.52% | 334,600 | 3158億3500万 | +8.31% | 12.94 | 1.91 |
| 11/20 | 5,005 | 5,035 | 4,940 | 4,970 | -0.9% | 234,600 | 3080億8635万 | +6.02% | 12.62 | 1.86 |
| 11/19 | 4,985 | 5,035 | 4,970 | 5,015 | -0.5% | 210,000 | 3108億7586万 | +7.23% | 12.73 | 1.88 |
| 11/18 | 5,050 | 5,090 | 4,975 | 5,040 | +0.9% | 431,800 | 3124億2559万 | +7.76% | 12.8 | 1.89 |
| 11/15 | 4,940 | 5,010 | 4,885 | 4,995 | +1.94% | 441,000 | 3096億3608万 | +6.89% | 12.68 | 1.87 |
| 11/14 | 4,800 | 4,935 | 4,770 | 4,900 | +3.38% | 671,400 | 3037億4711万 | +4.93% | 12.44 | 1.83 |
| 11/13 | 4,740 | 4,800 | 4,690 | 4,740 | +0.85% | 469,600 | 2938億2883万 | +1.65% | 12.04 | 1.77 |
| 11/12 | 4,575 | 4,720 | 4,550 | 4,700 | +2.62% | 373,800 | 2913億4926万 | +0.79% | 11.93 | 1.76 |
| 11/11 | 4,600 | 4,640 | 4,555 | 4,580 | +1.55% | 315,000 | 2839億1056万 | -1.91% | 11.63 | 1.71 |
| 11/08 | 4,450 | 4,550 | 4,450 | 4,510 | -1.2% | 211,600 | 2795億7131万 | -3.65% | 11.45 | 1.69 |
| 11/07 | 4,615 | 4,615 | 4,550 | 4,565 | -0.11% | 204,000 | 2829億8072万 | -2.75% | 11.59 | 1.71 |
| 11/06 | 4,445 | 4,605 | 4,410 | 4,570 | +1.9% | 278,600 | 2832億9067万 | -2.99% | 11.6 | 1.71 |
| 11/05 | 4,485 | 4,515 | 4,415 | 4,485 | -1.64% | 487,600 | 2780億2158万 | -5.1% | 11.39 | 1.68 |
| 11/01 | 4,625 | 4,640 | 4,485 | 4,560 | -1.3% | 196,600 | 2826億7078万 | -3.96% | 11.58 | 1.71 |
| 10/31 | 4,675 | 4,690 | 4,610 | 4,620 | -0.75% | 220,600 | 2863億9013万 | -3.16% | 11.73 | 1.73 |
| 10/30 | 4,650 | 4,680 | 4,625 | 4,655 | +0.54% | 190,000 | 2885億5975万 | -2.7% | 11.82 | 1.74 |
