株価チャート
2013/10/25～2014/03/31
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 | 1,110 | 1,170 | 1,100 | 1,100 | +0.92% | 7,900 | 26億700万 | +4.27% | - | 0.52 |
| 03/28 | 1,060 | 1,090 | 1,060 | 1,090 | -0.91% | 1,200 | 25億8330万 | +3.61% | - | 0.52 |
| 03/27 | 1,050 | 1,100 | 1,050 | 1,100 | +4.76% | 600 | 26億700万 | +4.86% | - | 0.52 |
| 03/26 | 1,050 | 1,050 | 1,050 | 1,050 | -1.87% | 1,000 | 24億8850万 | +0.38% | - | 0.5 |
| 03/25 | 1,070 | 1,070 | 1,070 | 1,070 | -0.93% | 900 | 25億3590万 | +2.49% | - | 0.51 |
| 03/24 | 1,050 | 1,080 | 1,050 | 1,080 | +3.85% | 1,200 | 25億5960万 | +3.65% | - | 0.51 |
| 03/20 | 1,060 | 1,060 | 1,040 | 1,040 | -0.95% | 1,800 | 24億6480万 | +0.29% | - | 0.49 |
| 03/19 | 1,060 | 1,080 | 1,050 | 1,050 | -0.94% | 2,500 | 24億8850万 | +1.25% | - | 0.5 |
| 03/18 | 1,050 | 1,060 | 1,050 | 1,060 | +0.95% | 300 | 25億1220万 | +2.22% | - | 0.5 |
| 03/17 | 1,060 | 1,070 | 1,050 | 1,050 | 0% | 500 | 24億8850万 | +1.25% | - | 0.5 |
| 03/14 | 1,060 | 1,060 | 1,040 | 1,050 | -1.87% | 400 | 24億8850万 | +1.25% | - | 0.5 |
| 03/13 | 1,090 | 1,090 | 1,070 | 1,070 | -2.73% | 3,100 | 25億3590万 | +3.28% | - | 0.51 |
| 03/12 | 1,070 | 1,110 | 1,070 | 1,100 | +3.77% | 4,000 | 26億700万 | +6.38% | - | 0.52 |
| 03/11 | 1,060 | 1,060 | 1,060 | 1,060 | +0.95% | 300 | 25億1220万 | +2.91% | - | 0.5 |
| 03/10 | 1,060 | 1,060 | 1,050 | 1,050 | -0.94% | 600 | 24億8850万 | +1.94% | - | 0.5 |
| 03/07 | 1,050 | 1,060 | 1,050 | 1,060 | +2.91% | 800 | 25億1220万 | +2.81% | - | 0.5 |
| 03/06 | 1,040 | 1,040 | 1,030 | 1,030 | -0.96% | 1,300 | 24億4110万 | -0.19% | - | 0.49 |
| 03/05 | 1,020 | 1,040 | 1,020 | 1,040 | +2.97% | 700 | 24億6480万 | +0.29% | - | 0.49 |
| 03/04 | 1,040 | 1,040 | 1,010 | 1,010 | -3.81% | 1,600 | 23億9370万 | -2.88% | - | 0.48 |
| 03/03 | 1,000 | 1,050 | 990 | 1,050 | +2.94% | 3,400 | 24億8850万 | +0.67% | - | 0.5 |
| 02/28 | 1,010 | 1,020 | 1,010 | 1,020 | -0.97% | 2,000 | 24億1740万 | -2.49% | - | 0.48 |
| 02/27 | 1,030 | 1,030 | 1,030 | 1,030 | -0.96% | 500 | 24億4110万 | -2.09% | - | 0.49 |
| 02/26 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 100 | 24億6480万 | -1.61% | - | 0.49 |
| 02/25 | 1,050 | 1,060 | 1,030 | 1,040 | 0% | 900 | 24億6480万 | -2.26% | - | 0.49 |
| 02/24 | 1,030 | 1,040 | 1,030 | 1,040 | +0.97% | 700 | 24億6480万 | -2.8% | - | 0.49 |
| 02/21 | 1,010 | 1,030 | 990 | 1,030 | +3% | 1,900 | 24億4110万 | -4.1% | - | 0.49 |
| 02/20 | 1,010 | 1,010 | 1,000 | 1,000 | -1.96% | 500 | 23億7000万 | -7.24% | - | 0.47 |
| 02/19 | 1,010 | 1,020 | 1,010 | 1,020 | +0.99% | 400 | 24億1740万 | -5.9% | - | 0.48 |
| 02/18 | 990 | 1,010 | 990 | 1,010 | 0% | 300 | 23億9370万 | -7.08% | - | 0.48 |
| 02/17 | 1,010 | 1,010 | 1,000 | 1,010 | +4.12% | 600 | 23億9370万 | -7.51% | - | 0.48 |
| 02/14 | 1,030 | 1,030 | 970 | 970 | -6.73% | 5,300 | 22億9890万 | -11.5% | - | 0.46 |
| 02/13 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 900 | 24億6480万 | -5.28% | - | 0.49 |
| 02/12 | 1,050 | 1,050 | 1,040 | 1,040 | -1.89% | 2,200 | 24億6480万 | -5.28% | - | 0.49 |
| 02/10 | 1,060 | 1,060 | 1,050 | 1,060 | +0.95% | 700 | 25億1220万 | -3.46% | - | 0.5 |
| 02/07 | 1,040 | 1,050 | 1,040 | 1,050 | +1.94% | 1,100 | 24億8850万 | -4.37% | - | 0.5 |
| 02/06 | 1,020 | 1,030 | 1,010 | 1,030 | +0.98% | 1,100 | 24億4110万 | -6.11% | - | 0.49 |
| 02/05 | 1,050 | 1,050 | 1,000 | 1,020 | +0.99% | 3,400 | 24億1740万 | -6.93% | - | 0.48 |
| 02/04 | 1,010 | 1,010 | 1,000 | 1,010 | -2.88% | 2,900 | 23億9370万 | -7.76% | - | 0.48 |
| 02/03 | 1,050 | 1,060 | 1,040 | 1,040 | -3.7% | 1,500 | 24億6480万 | -4.94% | - | 0.49 |
| 01/31 | 1,090 | 1,090 | 1,060 | 1,080 | -1.82% | 3,000 | 25億5960万 | -1.19% | - | 0.51 |
| 01/30 | 1,130 | 1,130 | 1,100 | 1,100 | -3.51% | 3,100 | 26億700万 | +0.92% | - | 0.52 |
| 01/29 | 1,120 | 1,140 | 1,120 | 1,140 | +2.7% | 1,000 | 27億180万 | +4.97% | - | 0.54 |
| 01/28 | 1,080 | 1,110 | 1,080 | 1,110 | +1.83% | 1,200 | 26億3070万 | +2.68% | - | 0.52 |
| 01/27 | 1,110 | 1,110 | 1,080 | 1,090 | -4.39% | 4,600 | 25億8330万 | +1.21% | - | 0.52 |
| 01/24 | 1,140 | 1,160 | 1,120 | 1,140 | -1.72% | 2,500 | 27億180万 | +6.15% | - | 0.54 |
| 01/23 | 1,170 | 1,190 | 1,160 | 1,160 | 0% | 2,800 | 27億4920万 | +8.51% | - | 0.55 |
| 01/22 | 1,190 | 1,190 | 1,130 | 1,160 | -3.33% | 5,200 | 27億4920万 | +9.13% | - | 0.55 |
| 01/21 | 1,230 | 1,250 | 1,180 | 1,200 | 0% | 12,200 | 28億4400万 | +13.53% | - | 0.57 |
| 01/20 | 1,140 | 1,200 | 1,140 | 1,200 | +5.26% | 7,400 | 28億4400万 | +14.29% | - | 0.57 |
| 01/17 | 1,130 | 1,150 | 1,130 | 1,140 | 0% | 3,800 | 27億180万 | +9.3% | - | 0.54 |
| 01/16 | 1,120 | 1,140 | 1,110 | 1,140 | +0.88% | 5,600 | 27億180万 | +9.72% | - | 0.54 |
| 01/15 | 1,110 | 1,140 | 1,110 | 1,130 | +2.73% | 2,200 | 26億7810万 | +9.18% | - | 0.53 |
| 01/14 | 1,100 | 1,110 | 1,070 | 1,100 | -2.65% | 4,200 | 26億700万 | +6.69% | - | 0.52 |
| 01/10 | 1,110 | 1,150 | 1,080 | 1,130 | +1.8% | 20,000 | 26億7810万 | +9.71% | - | 0.53 |
| 01/09 | 1,050 | 1,140 | 1,040 | 1,110 | +6.73% | 21,900 | 26億3070万 | +8.19% | - | 0.52 |
| 01/08 | 1,040 | 1,060 | 1,040 | 1,040 | +0.97% | 2,700 | 24億6480万 | +1.56% | - | 0.49 |
| 01/07 | 1,040 | 1,040 | 1,030 | 1,030 | -1.9% | 500 | 24億4110万 | +0.59% | - | 0.49 |
| 01/06 | 1,030 | 1,050 | 1,030 | 1,050 | 0% | 1,600 | 24億8850万 | +2.44% | - | 0.5 |
| 2013 |
| 12/30 | 1,030 | 1,050 | 1,030 | 1,050 | +1.94% | 3,700 | 24億8850万 | +2.44% | - | 0.5 |
| 12/27 | 1,020 | 1,030 | 1,010 | 1,030 | +1.98% | 1,000 | 24億4110万 | +0.59% | - | 0.49 |
| 12/26 | 1,000 | 1,010 | 1,000 | 1,010 | +3.06% | 2,400 | 23億9370万 | -1.37% | - | 0.48 |
| 12/25 | 1,000 | 1,010 | 980 | 980 | -2% | 4,400 | 23億2260万 | -4.39% | - | 0.46 |
| 12/24 | 1,000 | 1,000 | 980 | 1,000 | 0% | 1,100 | 23億7000万 | -2.63% | - | 0.47 |
| 12/20 | 1,000 | 1,000 | 990 | 1,000 | 0% | 2,600 | 23億7000万 | -2.72% | - | 0.47 |
| 12/19 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 2,200 | 23億7000万 | -2.91% | - | 0.47 |
| 12/18 | 1,010 | 1,010 | 1,000 | 1,000 | -1.96% | 3,100 | 23億7000万 | -3.01% | - | 0.47 |
| 12/17 | 1,010 | 1,020 | 1,010 | 1,020 | +0.99% | 700 | 24億1740万 | -1.26% | - | 0.48 |
| 12/16 | 1,020 | 1,020 | 1,000 | 1,010 | -0.98% | 1,000 | 23億9370万 | -2.23% | - | 0.48 |
| 12/12 | 1,010 | 1,020 | 1,010 | 1,020 | +0.99% | 1,600 | 24億1740万 | -1.35% | - | 0.48 |
| 12/11 | 1,010 | 1,010 | 1,010 | 1,010 | -0.98% | 1,900 | 23億9370万 | -2.23% | - | 0.48 |
| 12/10 | 1,020 | 1,020 | 1,020 | 1,020 | +0.99% | 100 | 24億1740万 | -1.35% | - | 0.48 |
| 12/09 | 1,020 | 1,020 | 1,010 | 1,010 | -0.98% | 1,200 | 23億9370万 | -2.42% | - | 0.48 |
| 12/06 | 1,010 | 1,020 | 1,010 | 1,020 | 0% | 500 | 24億1740万 | -1.73% | - | 0.48 |
| 12/05 | 1,030 | 1,030 | 1,010 | 1,020 | -1.92% | 8,200 | 24億1740万 | -1.83% | - | 0.48 |
| 12/04 | 1,030 | 1,040 | 1,030 | 1,040 | 0% | 1,200 | 24億6480万 | -0.1% | - | 0.49 |
| 12/03 | 1,040 | 1,040 | 1,030 | 1,040 | 0% | 2,000 | 24億6480万 | -0.19% | - | 0.49 |
| 12/02 | 1,050 | 1,050 | 1,040 | 1,040 | -1.89% | 1,900 | 24億6480万 | -0.19% | - | 0.49 |
| 11/29 | 1,050 | 1,060 | 1,040 | 1,060 | +0.95% | 1,500 | 25億1220万 | +1.73% | - | 0.5 |
| 11/28 | 1,050 | 1,060 | 1,050 | 1,050 | 0% | 1,300 | 24億8850万 | +0.77% | - | 0.5 |
| 11/27 | 1,040 | 1,050 | 1,040 | 1,050 | +0.96% | 200 | 24億8850万 | +0.77% | - | 0.5 |
| 11/26 | 1,050 | 1,050 | 1,040 | 1,040 | -0.95% | 2,400 | 24億6480万 | -0.19% | - | 0.49 |
| 11/25 | 1,060 | 1,060 | 1,050 | 1,050 | 0% | 2,000 | 24億8850万 | +0.77% | - | 0.5 |
| 11/22 | 1,040 | 1,050 | 1,040 | 1,050 | +0.96% | 2,800 | 24億8850万 | +0.86% | - | 0.5 |
| 11/21 | 1,030 | 1,040 | 1,030 | 1,040 | +1.96% | 1,400 | 24億6480万 | 0% | - | 0.49 |
| 11/20 | 1,030 | 1,070 | 1,020 | 1,020 | -0.97% | 6,100 | 24億1740万 | -1.92% | - | 0.48 |
| 11/18 | 1,040 | 1,040 | 1,020 | 1,030 | -0.96% | 2,800 | 24億4110万 | -1.06% | - | 0.49 |
| 11/15 | 1,040 | 1,040 | 1,040 | 1,040 | +0.97% | 1,700 | 24億6480万 | -0.1% | - | 0.49 |
| 11/14 | 1,040 | 1,040 | 1,020 | 1,030 | 0% | 700 | 24億4110万 | -0.96% | - | 0.49 |
| 11/13 | 1,040 | 1,040 | 1,030 | 1,030 | -0.96% | 1,700 | 24億4110万 | -0.87% | - | 0.49 |
| 11/12 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 100 | 24億6480万 | +0.1% | - | 0.49 |
| 11/11 | 1,010 | 1,050 | 1,010 | 1,040 | +1.96% | 800 | 24億6480万 | +0.1% | - | 0.49 |
| 11/08 | 1,010 | 1,020 | 1,010 | 1,020 | -0.97% | 1,300 | 24億1740万 | -1.92% | - | 0.48 |
| 11/07 | 1,020 | 1,050 | 1,010 | 1,030 | +1.98% | 2,500 | 24億4110万 | -1.06% | - | 0.49 |
| 11/06 | 1,000 | 1,010 | 1,000 | 1,010 | -1.94% | 4,500 | 23億9370万 | -3.16% | - | 0.48 |
| 11/05 | 1,050 | 1,050 | 1,030 | 1,030 | -0.96% | 1,100 | 24億4110万 | -1.53% | - | 0.49 |
| 11/01 | 1,060 | 1,060 | 1,030 | 1,040 | -3.7% | 1,400 | 24億6480万 | -0.67% | - | 0.49 |
| 10/30 | 1,080 | 1,080 | 1,070 | 1,080 | +1.89% | 2,500 | 25億5960万 | +3.05% | - | 0.51 |
| 10/29 | 1,060 | 1,060 | 1,050 | 1,060 | 0% | 700 | 25億1220万 | +1.34% | - | 0.5 |
| 10/28 | 1,070 | 1,070 | 1,060 | 1,060 | 0% | 1,200 | 25億1220万 | +1.34% | - | 0.5 |
| 10/25 | 1,070 | 1,070 | 1,050 | 1,060 | 0% | 2,900 | 25億1220万 | +1.53% | - | 0.5 |
