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 | 1,040 | 1,050 | 1,030 | 1,040 | +0.97% | 63,800 | 320億5993万 | +1.56% | 164.35 | 0.96 |
03/28 | 1,030 | 1,040 | 1,020 | 1,030 | 0% | 77,400 | 317億5166万 | +0.59% | 162.77 | 0.95 |
03/27 | 1,030 | 1,040 | 1,010 | 1,030 | -0.96% | 85,800 | 317億5166万 | +0.68% | 162.77 | 0.95 |
03/26 | 1,050 | 1,050 | 1,010 | 1,040 | 0% | 175,300 | 320億5993万 | +1.66% | 164.35 | 0.96 |
03/25 | 1,020 | 1,050 | 1,010 | 1,040 | +1.96% | 166,700 | 320億5993万 | +1.56% | 164.35 | 0.96 |
03/24 | 980 | 1,030 | 980 | 1,020 | +6.25% | 205,700 | 314億4339万 | -0.29% | 161.19 | 0.94 |
03/20 | 990 | 1,000 | 960 | 960 | -3.03% | 136,800 | 295億9378万 | -6.07% | 151.71 | 0.89 |
03/19 | 1,000 | 1,020 | 990 | 990 | -1.98% | 105,100 | 305億1859万 | -3.51% | 156.45 | 0.92 |
03/18 | 990 | 1,010 | 990 | 1,010 | +3.06% | 53,200 | 311億3512万 | -1.85% | 159.61 | 0.94 |
03/17 | 1,000 | 1,000 | 970 | 980 | -1.01% | 74,000 | 302億1032万 | -4.95% | 154.87 | 0.91 |
03/14 | 1,000 | 1,020 | 990 | 990 | -2.94% | 216,400 | 305億1859万 | -4.35% | 156.45 | 0.92 |
03/13 | 1,020 | 1,030 | 1,010 | 1,020 | 0% | 83,400 | 314億4339万 | -1.64% | 161.19 | 0.94 |
03/12 | 1,040 | 1,040 | 1,020 | 1,020 | -2.86% | 96,300 | 314億4339万 | -1.54% | 161.19 | 0.94 |
03/11 | 1,050 | 1,070 | 1,050 | 1,050 | 0% | 144,000 | 323億6820万 | +1.45% | 165.93 | 0.97 |
03/10 | 1,040 | 1,060 | 1,030 | 1,050 | +1.94% | 124,700 | 323億6820万 | +1.45% | 165.93 | 0.97 |
03/07 | 1,030 | 1,040 | 1,020 | 1,030 | -0.96% | 137,400 | 317億5166万 | -0.77% | 162.77 | 0.95 |
03/06 | 1,020 | 1,040 | 1,000 | 1,040 | +1.96% | 116,100 | 320億5993万 | -0.19% | 164.35 | 0.96 |
03/05 | 1,040 | 1,050 | 1,020 | 1,020 | -0.97% | 80,900 | 314億4339万 | -2.58% | 161.19 | 0.94 |
03/04 | 1,010 | 1,030 | 1,000 | 1,030 | +3% | 109,200 | 317億5166万 | -2% | 162.77 | 0.95 |
03/03 | 1,010 | 1,010 | 990 | 1,000 | -0.99% | 106,200 | 308億2686万 | -5.21% | 158.03 | 0.93 |
02/28 | 1,040 | 1,040 | 1,010 | 1,010 | -3.81% | 137,700 | 311億3512万 | -4.9% | 159.61 | 0.94 |
02/27 | 1,050 | 1,050 | 1,030 | 1,050 | -0.94% | 151,200 | 323億6820万 | -1.69% | 165.93 | 0.97 |
02/26 | 1,050 | 1,060 | 1,040 | 1,060 | 0% | 88,300 | 326億7647万 | -1.4% | 167.51 | 0.98 |
02/25 | 1,040 | 1,070 | 1,030 | 1,060 | +1.92% | 120,800 | 326億7647万 | -2.03% | 167.51 | 0.98 |
02/24 | 1,040 | 1,050 | 1,020 | 1,040 | +0.97% | 91,600 | 320億5993万 | -4.59% | 164.35 | 0.96 |
02/21 | 1,020 | 1,040 | 1,020 | 1,030 | +1.98% | 56,100 | 317億5166万 | -6.11% | 162.77 | 0.95 |
02/20 | 1,040 | 1,040 | 1,010 | 1,010 | -1.94% | 91,500 | 311億3512万 | -8.35% | 159.61 | 0.94 |
02/19 | 1,040 | 1,050 | 1,030 | 1,030 | -1.9% | 82,000 | 317億5166万 | -6.87% | 162.77 | 0.95 |
02/18 | 1,030 | 1,050 | 1,020 | 1,050 | +2.94% | 133,800 | 323億6820万 | -5.32% | 165.93 | 0.97 |
02/17 | 1,010 | 1,030 | 990 | 1,020 | +0.99% | 97,500 | 314億4339万 | -8.27% | 161.19 | 0.94 |
02/14 | 1,040 | 1,060 | 1,000 | 1,010 | -2.88% | 160,800 | 311億3512万 | -9.5% | 159.61 | 0.94 |
02/13 | 1,060 | 1,070 | 1,040 | 1,040 | -3.7% | 125,600 | 320億5993万 | -7.14% | 164.35 | 0.96 |
02/12 | 1,070 | 1,080 | 1,060 | 1,080 | +2.86% | 173,300 | 332億9300万 | -3.91% | 170.67 | 1 |
02/10 | 1,070 | 1,070 | 1,040 | 1,050 | -2.78% | 341,500 | 323億6820万 | -6.58% | 165.93 | 0.97 |
02/07 | 1,070 | 1,080 | 1,050 | 1,080 | +3.85% | 167,600 | 332億9300万 | -3.91% | 170.67 | 1 |
02/06 | 1,000 | 1,060 | 1,000 | 1,040 | +4% | 267,600 | 320億5993万 | -7.39% | 164.35 | 0.96 |
02/05 | 1,020 | 1,030 | 980 | 1,000 | +1.01% | 264,500 | 308億2686万 | -10.95% | 158.03 | 0.93 |
02/04 | 1,000 | 1,030 | 980 | 990 | -6.6% | 322,800 | 305億1859万 | -11.76% | 156.45 | 0.92 |
02/03 | 1,080 | 1,100 | 1,060 | 1,060 | -4.5% | 270,500 | 326億7647万 | -5.44% | 167.51 | 0.98 |
01/31 | 1,150 | 1,150 | 1,100 | 1,110 | -1.77% | 201,700 | 342億1781万 | -0.72% | 175.41 | 1.03 |
01/30 | 1,150 | 1,150 | 1,110 | 1,130 | -3.42% | 295,300 | 348億3435万 | +1.53% | 178.57 | 1.05 |
01/29 | 1,160 | 1,180 | 1,150 | 1,170 | +3.54% | 296,400 | 360億6742万 | +5.69% | 184.89 | 1.08 |
01/28 | 1,140 | 1,170 | 1,130 | 1,130 | +0.89% | 185,400 | 348億3435万 | +2.73% | 178.57 | 1.05 |
01/27 | 1,140 | 1,150 | 1,120 | 1,120 | -4.27% | 238,700 | 345億2608万 | +2.38% | 176.99 | 1.04 |
01/24 | 1,160 | 1,190 | 1,160 | 1,170 | -0.85% | 245,600 | 360億6742万 | +7.34% | 184.89 | 1.08 |
01/23 | 1,220 | 1,230 | 1,170 | 1,180 | -3.28% | 423,000 | 363億7569万 | +8.76% | 186.47 | 1.09 |
01/22 | 1,240 | 1,240 | 1,210 | 1,220 | -1.61% | 288,700 | 376億877万 | +13.07% | 192.79 | 1.13 |
01/21 | 1,260 | 1,270 | 1,210 | 1,240 | -0.8% | 567,800 | 382億2530万 | +15.78% | 195.95 | 1.15 |
01/20 | 1,250 | 1,250 | 1,230 | 1,250 | +2.46% | 692,000 | 385億3357万 | +17.7% | 197.53 | 1.16 |
01/17 | 1,190 | 1,250 | 1,190 | 1,220 | +6.09% | 1,600,500 | 376億877万 | +15.86% | 192.79 | 1.13 |
01/16 | 1,120 | 1,170 | 1,120 | 1,150 | +3.6% | 1,131,600 | 354億5089万 | +10.05% | 181.73 | 1.06 |
01/15 | 1,120 | 1,120 | 1,110 | 1,110 | +0.91% | 142,000 | 342億1781万 | +6.63% | 175.41 | 1.03 |
01/14 | 1,110 | 1,110 | 1,100 | 1,100 | -1.79% | 187,300 | 339億954万 | +5.97% | 173.83 | 1.02 |
01/10 | 1,120 | 1,130 | 1,120 | 1,120 | 0% | 179,000 | 345億2608万 | +8% | 176.99 | 1.04 |
01/09 | 1,130 | 1,130 | 1,110 | 1,120 | -0.88% | 290,500 | 345億2608万 | +8.32% | 176.99 | 1.04 |
01/08 | 1,130 | 1,140 | 1,110 | 1,130 | +0.89% | 463,400 | 348億3435万 | +9.5% | 178.57 | 1.05 |
01/07 | 1,080 | 1,150 | 1,070 | 1,120 | +3.7% | 1,363,500 | 345億2608万 | +8.95% | 176.99 | 1.04 |
01/06 | 1,060 | 1,080 | 1,050 | 1,080 | +0.93% | 272,000 | 332億9300万 | +5.37% | 170.67 | 1 |
2013 |
12/30 | 1,060 | 1,080 | 1,050 | 1,070 | +1.9% | 204,300 | 329億8474万 | +4.49% | 169.09 | 0.99 |
12/27 | 1,030 | 1,050 | 1,020 | 1,050 | +1.94% | 169,900 | 323億6820万 | +2.54% | 165.93 | 0.97 |
12/26 | 980 | 1,030 | 980 | 1,030 | +5.1% | 312,700 | 317億5166万 | +0.59% | 162.77 | 0.95 |
12/25 | 960 | 980 | 960 | 980 | +2.08% | 253,800 | 302億1032万 | -4.48% | 154.87 | 0.91 |
12/24 | 980 | 990 | 960 | 960 | -2.04% | 283,000 | 295億9378万 | -6.71% | 151.71 | 0.89 |
12/20 | 990 | 1,000 | 980 | 980 | -1.01% | 232,000 | 302億1032万 | -5.13% | 154.87 | 0.91 |
12/19 | 1,000 | 1,010 | 990 | 990 | 0% | 282,600 | 305億1859万 | -4.44% | 156.45 | 0.92 |
12/18 | 980 | 1,000 | 980 | 990 | 0% | 232,700 | 305億1859万 | -4.62% | 156.45 | 0.92 |
12/17 | 990 | 1,000 | 980 | 990 | +1.02% | 342,100 | 305億1859万 | -4.81% | 156.45 | 0.92 |
12/16 | 1,030 | 1,030 | 980 | 980 | -4.85% | 324,800 | 302億1032万 | -5.95% | 154.87 | 0.91 |
12/13 | 1,030 | 1,040 | 1,010 | 1,030 | -0.96% | 369,500 | 317億5166万 | -1.34% | 162.77 | 0.95 |
12/12 | 1,020 | 1,050 | 1,010 | 1,040 | +1.96% | 315,400 | 320億5993万 | -0.76% | 164.35 | 0.96 |
12/11 | 1,020 | 1,040 | 1,010 | 1,020 | 0% | 119,700 | 314億4339万 | -2.86% | 161.19 | 0.94 |
12/10 | 1,020 | 1,040 | 1,010 | 1,020 | 0% | 227,900 | 314億4339万 | -3.23% | 161.19 | 0.94 |
12/09 | 1,040 | 1,040 | 1,020 | 1,020 | -0.97% | 130,800 | 314億4339万 | -3.59% | 161.19 | 0.94 |
12/06 | 1,030 | 1,040 | 1,020 | 1,030 | +0.98% | 123,200 | 317億5166万 | -3.01% | 162.77 | 0.95 |
12/05 | 1,050 | 1,060 | 1,020 | 1,020 | -1.92% | 363,200 | 314億4339万 | -4.32% | 161.19 | 0.94 |
12/04 | 1,040 | 1,050 | 1,030 | 1,040 | -0.95% | 156,100 | 320億5993万 | -2.8% | 164.35 | 0.96 |
12/03 | 1,060 | 1,070 | 1,050 | 1,050 | -0.94% | 183,500 | 323億6820万 | -2.23% | 165.93 | 0.97 |
12/02 | 1,050 | 1,060 | 1,040 | 1,060 | +0.95% | 119,600 | 326億7647万 | -1.58% | 167.51 | 0.98 |
11/29 | 1,050 | 1,060 | 1,040 | 1,050 | -0.94% | 120,000 | 323億6820万 | -2.78% | 165.93 | 0.97 |
11/28 | 1,050 | 1,060 | 1,040 | 1,060 | +1.92% | 122,800 | 326億7647万 | -2.21% | 167.51 | 0.98 |
11/27 | 1,050 | 1,060 | 1,040 | 1,040 | -0.95% | 137,900 | 320億5993万 | -4.24% | 164.35 | 0.96 |
11/26 | 1,040 | 1,060 | 1,030 | 1,050 | +0.96% | 126,000 | 323億6820万 | -3.85% | 165.93 | 0.97 |
11/25 | 1,070 | 1,080 | 1,030 | 1,040 | -2.8% | 255,200 | 320億5993万 | -5.11% | 164.35 | 0.96 |
11/22 | 1,080 | 1,080 | 1,060 | 1,070 | 0% | 132,200 | 329億8474万 | -2.64% | 169.09 | 0.99 |
11/21 | 1,070 | 1,090 | 1,060 | 1,070 | 0% | 212,400 | 329億8474万 | -2.82% | 169.09 | 0.99 |
11/20 | 1,070 | 1,080 | 1,060 | 1,070 | +1.9% | 231,300 | 329億8474万 | -2.9% | 169.09 | 0.99 |
11/19 | 1,060 | 1,070 | 1,050 | 1,050 | -0.94% | 122,700 | 323億6820万 | -4.98% | 165.93 | 0.97 |
11/18 | 1,060 | 1,070 | 1,050 | 1,060 | +0.95% | 237,300 | 326億7647万 | -4.33% | 167.51 | 0.98 |
11/15 | 1,050 | 1,060 | 1,040 | 1,050 | 0% | 286,300 | 323億6820万 | -5.32% | 165.93 | 0.97 |
11/14 | 1,030 | 1,070 | 1,020 | 1,050 | +0.96% | 468,800 | 323億6820万 | -5.58% | 165.93 | 0.97 |
11/13 | 1,040 | 1,050 | 1,030 | 1,040 | 0% | 124,200 | 320億5993万 | -6.64% | 164.35 | 0.96 |
11/12 | 1,030 | 1,060 | 1,020 | 1,040 | +0.97% | 358,100 | 320億5993万 | -6.81% | 164.35 | 0.96 |
11/11 | 1,070 | 1,080 | 1,010 | 1,030 | -8.04% | 909,700 | 317億5166万 | -7.95% | 162.77 | 0.95 |
11/08 | 1,100 | 1,130 | 1,090 | 1,120 | +1.82% | 356,500 | 345億2608万 | -0.27% | 176.99 | 1.04 |
11/07 | 1,120 | 1,130 | 1,100 | 1,100 | -1.79% | 185,500 | 339億954万 | -2.14% | 173.83 | 1.02 |
11/06 | 1,110 | 1,130 | 1,100 | 1,120 | 0% | 206,800 | 345億2608万 | -0.8% | 176.99 | 1.04 |
11/05 | 1,130 | 1,140 | 1,100 | 1,120 | 0% | 338,000 | 345億2608万 | -1.06% | 176.99 | 1.04 |
11/01 | 1,150 | 1,150 | 1,100 | 1,120 | 0% | 647,900 | 345億2608万 | -1.06% | 176.99 | 1.04 |
10/31 | 1,140 | 1,180 | 1,120 | 1,120 | -1.75% | 715,100 | 345億2608万 | -0.8% | 176.99 | 1.04 |
10/30 | 1,150 | 1,170 | 1,140 | 1,140 | +0.88% | 850,600 | 351億4262万 | +1.42% | 180.15 | 1.06 |