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 | 4,170 | 4,280 | 4,140 | 4,260 | +2.16% | 296,300 | 1824億4810万 | +5.55% | 18.33 | 1.17 |
| 03/28 | 4,090 | 4,200 | 4,070 | 4,170 | +2.21% | 236,700 | 1785億9356万 | +3.55% | 17.95 | 1.15 |
| 03/27 | 4,050 | 4,110 | 3,960 | 4,080 | +0.74% | 187,100 | 1747億3902万 | +1.54% | 17.56 | 1.12 |
| 03/26 | 3,960 | 4,080 | 3,960 | 4,050 | +3.05% | 189,100 | 1734億5418万 | +0.85% | 17.43 | 1.11 |
| 03/25 | 3,990 | 4,000 | 3,880 | 3,930 | -2.24% | 224,900 | 1683億1480万 | -2.19% | 16.91 | 1.08 |
| 03/24 | 4,230 | 4,240 | 4,020 | 4,020 | -0.25% | 241,300 | 1721億6933万 | +0.05% | 17.3 | 1.11 |
| 03/20 | 4,200 | 4,220 | 4,030 | 4,030 | -3.82% | 218,100 | 1725億9761万 | +0.4% | 17.34 | 1.11 |
| 03/19 | 4,150 | 4,240 | 4,120 | 4,190 | +1.45% | 312,400 | 1794億5013万 | +4.38% | 18.03 | 1.15 |
| 03/18 | 4,050 | 4,140 | 4,010 | 4,130 | +4.82% | 201,800 | 1768億8043万 | +2.97% | 17.77 | 1.14 |
| 03/17 | 4,010 | 4,060 | 3,920 | 3,940 | -1.99% | 119,400 | 1687億4308万 | -1.75% | 16.96 | 1.08 |
| 03/14 | 4,070 | 4,090 | 4,010 | 4,020 | -2.9% | 217,200 | 1721億6933万 | +0.17% | 17.3 | 1.11 |
| 03/13 | 4,080 | 4,190 | 4,080 | 4,140 | +1.72% | 250,800 | 1773億872万 | +3.37% | 17.82 | 1.14 |
| 03/12 | 4,060 | 4,110 | 4,010 | 4,070 | -1.21% | 287,200 | 1743億1074万 | +2.06% | 17.52 | 1.12 |
| 03/11 | 4,020 | 4,120 | 4,010 | 4,120 | +2.74% | 184,600 | 1764億5215万 | +3.73% | 17.73 | 1.13 |
| 03/10 | 4,020 | 4,030 | 3,980 | 4,010 | +0.5% | 187,200 | 1717億4105万 | +1.13% | 17.26 | 1.1 |
| 03/07 | 4,070 | 4,080 | 3,950 | 3,990 | -1.48% | 254,500 | 1708億8449万 | +0.61% | 17.17 | 1.1 |
| 03/06 | 3,910 | 4,100 | 3,900 | 4,050 | +3.85% | 198,700 | 1734億5418万 | +1.99% | 17.43 | 1.11 |
| 03/05 | 3,940 | 3,990 | 3,870 | 3,900 | -0.26% | 156,800 | 1670億2995万 | -1.96% | 16.78 | 1.07 |
| 03/04 | 3,830 | 3,920 | 3,790 | 3,910 | +2.62% | 205,500 | 1674億5823万 | -1.81% | 16.83 | 1.08 |
| 03/03 | 3,880 | 3,890 | 3,780 | 3,810 | -2.06% | 226,500 | 1631億7541万 | -4.3% | 16.4 | 1.05 |
| 02/28 | 3,930 | 3,950 | 3,850 | 3,890 | -1.27% | 241,200 | 1666億167万 | -2.41% | 16.74 | 1.07 |
| 02/27 | 3,970 | 3,970 | 3,900 | 3,940 | -1.5% | 250,300 | 1687億4308万 | -1.25% | 16.96 | 1.08 |
| 02/26 | 4,100 | 4,100 | 3,990 | 4,000 | -3.85% | 208,100 | 1713億1277万 | +0.15% | 17.21 | 1.1 |
| 02/25 | 4,110 | 4,180 | 4,100 | 4,160 | +1.46% | 203,400 | 1781億6528万 | +4.1% | 17.9 | 1.15 |
| 02/24 | 4,020 | 4,130 | 3,980 | 4,100 | +1.74% | 152,300 | 1755億9559万 | +2.71% | 17.65 | 1.13 |
| 02/21 | 3,910 | 4,040 | 3,900 | 4,030 | +2.28% | 147,300 | 1725億9761万 | +1% | 17.34 | 1.11 |
| 02/20 | 4,030 | 4,030 | 3,940 | 3,940 | -2.23% | 95,700 | 1687億4308万 | -1.25% | 16.96 | 1.08 |
| 02/19 | 4,060 | 4,100 | 4,010 | 4,030 | -1.95% | 92,700 | 1725億9761万 | +0.85% | 17.34 | 1.11 |
| 02/18 | 3,880 | 4,130 | 3,880 | 4,110 | +4.85% | 163,400 | 1760億2387万 | +2.9% | 17.69 | 1.13 |
| 02/17 | 3,910 | 3,960 | 3,820 | 3,920 | +0.26% | 156,000 | 1678億8651万 | -1.85% | 16.87 | 1.08 |
| 02/14 | 4,030 | 4,070 | 3,890 | 3,910 | -3.22% | 204,000 | 1674億5823万 | -2.18% | 16.83 | 1.08 |
| 02/13 | 4,190 | 4,190 | 4,030 | 4,040 | -1.7% | 177,600 | 1730億2590万 | +0.95% | 17.39 | 1.11 |
| 02/12 | 4,100 | 4,130 | 4,050 | 4,110 | +0.24% | 132,200 | 1760億2387万 | +2.7% | 17.69 | 1.13 |
| 02/10 | 4,070 | 4,120 | 3,970 | 4,100 | +1.74% | 138,100 | 1755億9559万 | +2.63% | 17.65 | 1.13 |
| 02/07 | 3,850 | 4,040 | 3,850 | 4,030 | +5.77% | 255,500 | 1725億9761万 | +1% | 17.34 | 1.11 |
| 02/06 | 3,770 | 3,860 | 3,690 | 3,810 | +2.42% | 224,000 | 1631億7541万 | -4.54% | 16.4 | 1.05 |
| 02/05 | 3,760 | 3,760 | 3,610 | 3,720 | +1.09% | 200,400 | 1593億2087万 | -6.79% | 16.01 | 1.02 |
| 02/04 | 3,770 | 3,810 | 3,680 | 3,680 | -6.6% | 202,600 | 1576億775万 | -7.68% | 15.84 | 1.01 |
| 02/03 | 3,980 | 3,980 | 3,850 | 3,940 | -2.23% | 118,100 | 1687億4308万 | -1.03% | 16.96 | 1.08 |
| 01/31 | 4,100 | 4,140 | 3,980 | 4,030 | -1.95% | 210,000 | 1725億9761万 | +1.59% | 17.34 | 1.11 |
| 01/30 | 4,090 | 4,140 | 4,060 | 4,110 | -3.07% | 225,800 | 1760億2387万 | +4.13% | 17.69 | 1.13 |
| 01/29 | 4,080 | 4,260 | 4,080 | 4,240 | +6.27% | 378,500 | 1815億9154万 | +8.16% | 18.25 | 1.17 |
| 01/28 | 3,860 | 4,030 | 3,840 | 3,990 | +2.84% | 181,900 | 1708億8449万 | +2.62% | 17.17 | 1.1 |
| 01/27 | 3,890 | 3,900 | 3,810 | 3,880 | -1.52% | 144,100 | 1661億7339万 | +0.39% | 16.7 | 1.07 |
| 01/24 | 3,950 | 4,010 | 3,910 | 3,940 | -1.25% | 186,900 | 1687億4308万 | +2.42% | 16.96 | 1.08 |
| 01/23 | 4,050 | 4,060 | 3,990 | 3,990 | -1.24% | 120,500 | 1708億8449万 | +4.31% | 17.17 | 1.1 |
| 01/22 | 4,040 | 4,060 | 3,990 | 4,040 | 0% | 87,800 | 1730億2590万 | +6.37% | 17.39 | 1.11 |
| 01/21 | 4,070 | 4,090 | 4,040 | 4,040 | -0.98% | 91,800 | 1730億2590万 | +7.16% | 17.39 | 1.11 |
| 01/20 | 4,070 | 4,090 | 4,020 | 4,080 | +0.99% | 95,100 | 1747億3902万 | +8.97% | 17.56 | 1.12 |
| 01/17 | 4,020 | 4,050 | 3,980 | 4,040 | 0% | 119,300 | 1730億2590万 | +8.84% | 17.39 | 1.11 |
| 01/16 | 4,080 | 4,110 | 4,020 | 4,040 | -0.98% | 139,100 | 1730億2590万 | +9.66% | 17.39 | 1.11 |
| 01/15 | 4,090 | 4,110 | 4,030 | 4,080 | +2.26% | 131,100 | 1747億3902万 | +11.63% | 17.56 | 1.12 |
| 01/14 | 4,000 | 4,060 | 3,950 | 3,990 | -2.44% | 178,300 | 1708億8449万 | +9.98% | 17.17 | 1.1 |
| 01/10 | 4,030 | 4,100 | 4,000 | 4,090 | +2% | 168,700 | 1751億6731万 | +13.49% | 17.6 | 1.13 |
| 01/09 | 4,050 | 4,050 | 3,960 | 4,010 | -0.74% | 148,300 | 1717億4105万 | +12.2% | 17.26 | 1.1 |
| 01/08 | 4,090 | 4,130 | 3,980 | 4,040 | +0.5% | 173,700 | 1730億2590万 | +13.87% | 17.39 | 1.11 |
| 01/07 | 3,950 | 4,030 | 3,920 | 4,020 | +2.03% | 228,600 | 1721億6933万 | +14.4% | 17.3 | 1.11 |
| 01/06 | 4,010 | 4,040 | 3,920 | 3,940 | -1.01% | 163,900 | 1687億4308万 | +13.15% | 16.96 | 1.08 |
| 2013 |
| 12/30 | 4,050 | 4,050 | 3,920 | 3,980 | -1.73% | 206,900 | 1704億5620万 | +15.2% | 17.13 | 1.1 |
| 12/27 | 3,850 | 4,090 | 3,850 | 4,050 | +6.3% | 612,700 | 1734億5418万 | +18.21% | 17.43 | 1.11 |
| 12/26 | 3,720 | 3,840 | 3,710 | 3,810 | +5.83% | 278,500 | 1631億7541万 | +12.16% | 16.4 | 1.05 |
| 12/25 | 3,540 | 3,620 | 3,540 | 3,600 | +1.12% | 166,100 | 1541億8149万 | +6.57% | 15.5 | 0.99 |
| 12/24 | 3,550 | 3,650 | 3,530 | 3,560 | -0.56% | 196,300 | 1524億6836万 | +5.67% | 15.32 | 0.98 |
| 12/20 | 3,590 | 3,660 | 3,560 | 3,580 | +1.13% | 342,500 | 1533億2493万 | +6.48% | 15.41 | 0.99 |
| 12/19 | 3,480 | 3,550 | 3,460 | 3,540 | +2.91% | 301,200 | 1516億1180万 | +5.45% | 15.24 | 0.97 |
| 12/18 | 3,390 | 3,460 | 3,370 | 3,440 | 0% | 144,300 | 1473億2898万 | +2.69% | 14.81 | 0.95 |
| 12/17 | 3,420 | 3,470 | 3,410 | 3,440 | +0.88% | 128,400 | 1473億2898万 | +2.81% | 14.81 | 0.95 |
| 12/16 | 3,420 | 3,450 | 3,350 | 3,410 | -0.58% | 177,800 | 1460億4413万 | +2.16% | 14.68 | 0.94 |
| 12/13 | 3,450 | 3,480 | 3,370 | 3,430 | +1.18% | 420,500 | 1469億70万 | +3.13% | 14.76 | 0.94 |
| 12/12 | 3,290 | 3,430 | 3,270 | 3,390 | +2.42% | 175,700 | 1451億8757万 | +2.29% | 14.59 | 0.93 |
| 12/11 | 3,300 | 3,330 | 3,270 | 3,310 | -0.9% | 112,100 | 1417億6132万 | +0.24% | 14.25 | 0.91 |
| 12/10 | 3,410 | 3,410 | 3,330 | 3,340 | -1.76% | 157,200 | 1430億4616万 | +1.3% | 14.38 | 0.92 |
| 12/09 | 3,310 | 3,400 | 3,310 | 3,400 | +3.66% | 95,900 | 1456億1585万 | +3.41% | 14.64 | 0.94 |
| 12/06 | 3,290 | 3,320 | 3,250 | 3,280 | -1.2% | 69,300 | 1404億7647万 | +0.12% | 14.12 | 0.9 |
| 12/05 | 3,340 | 3,380 | 3,300 | 3,320 | 0% | 139,900 | 1421億8960万 | +1.41% | 14.29 | 0.91 |
| 12/04 | 3,380 | 3,390 | 3,310 | 3,320 | -2.35% | 103,500 | 1421億8960万 | +1.44% | 14.29 | 0.91 |
| 12/03 | 3,420 | 3,420 | 3,380 | 3,400 | +0.29% | 95,200 | 1456億1585万 | +3.85% | 14.64 | 0.94 |
| 12/02 | 3,370 | 3,420 | 3,370 | 3,390 | +0.89% | 114,700 | 1451億8757万 | +3.61% | 14.59 | 0.93 |
| 11/29 | 3,340 | 3,440 | 3,330 | 3,360 | 0% | 175,200 | 1439億272万 | +2.82% | 14.46 | 0.92 |
| 11/28 | 3,460 | 3,460 | 3,290 | 3,360 | +5.66% | 288,900 | 1439億272万 | +2.85% | 14.46 | 0.92 |
| 11/27 | 3,190 | 3,190 | 3,160 | 3,180 | -1.24% | 101,900 | 1361億9365万 | -2.54% | 13.69 | 0.88 |
| 11/26 | 3,240 | 3,260 | 3,210 | 3,220 | -1.53% | 104,200 | 1379億678万 | -1.35% | 13.86 | 0.89 |
| 11/25 | 3,240 | 3,290 | 3,240 | 3,270 | +0.93% | 88,600 | 1400億4819万 | +0.12% | 14.08 | 0.9 |
| 11/22 | 3,330 | 3,340 | 3,230 | 3,240 | -2.99% | 154,500 | 1387億6334万 | -0.8% | 13.95 | 0.89 |
| 11/21 | 3,350 | 3,380 | 3,320 | 3,340 | 0% | 98,400 | 1430億4616万 | +2.33% | 14.38 | 0.92 |
| 11/20 | 3,340 | 3,380 | 3,330 | 3,340 | -0.6% | 70,300 | 1430億4616万 | +2.45% | 14.38 | 0.92 |
| 11/19 | 3,360 | 3,400 | 3,320 | 3,360 | -0.88% | 106,900 | 1439億272万 | +3.16% | 14.46 | 0.92 |
| 11/18 | 3,450 | 3,460 | 3,380 | 3,390 | -1.74% | 134,600 | 1451億8757万 | +4.12% | 14.59 | 0.93 |
| 11/15 | 3,350 | 3,480 | 3,350 | 3,450 | +2.37% | 283,700 | 1477億5726万 | +6.06% | 14.85 | 0.95 |
| 11/14 | 3,360 | 3,420 | 3,360 | 3,370 | +0.9% | 223,300 | 1443億3101万 | +3.63% | 14.51 | 0.93 |
| 11/13 | 3,250 | 3,370 | 3,250 | 3,340 | +3.09% | 313,100 | 1430億4616万 | +2.64% | 14.38 | 0.92 |
| 11/12 | 3,140 | 3,240 | 3,130 | 3,240 | +4.18% | 139,400 | 1387億6334万 | -0.4% | 13.95 | 0.89 |
| 11/11 | 3,210 | 3,230 | 3,090 | 3,110 | -0.32% | 144,300 | 1331億9568万 | -4.54% | 13.39 | 0.86 |
| 11/08 | 3,060 | 3,150 | 3,040 | 3,120 | +0.32% | 67,100 | 1336億2396万 | -4.41% | 13.43 | 0.86 |
| 11/07 | 3,170 | 3,170 | 3,090 | 3,110 | -1.89% | 68,300 | 1331億9568万 | -4.81% | 13.39 | 0.86 |
| 11/06 | 3,080 | 3,190 | 3,070 | 3,170 | +1.28% | 127,400 | 1357億6537万 | -3.18% | 13.65 | 0.87 |
| 11/05 | 3,120 | 3,140 | 3,060 | 3,130 | +0.97% | 112,100 | 1340億5224万 | -4.54% | 13.47 | 0.86 |
| 11/01 | 3,220 | 3,220 | 3,080 | 3,100 | -3.73% | 92,500 | 1327億6739万 | -5.66% | 13.34 | 0.85 |
| 10/31 | 3,260 | 3,300 | 3,210 | 3,220 | -2.42% | 95,100 | 1379億678万 | -2.31% | 13.86 | 0.89 |
| 10/30 | 3,350 | 3,380 | 3,290 | 3,300 | -1.2% | 134,900 | 1413億3303万 | +0.15% | 14.2 | 0.91 |
