株価チャート
2013/10/29～2014/03/31
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 | 950 | 950 | 920 | 940 | 0% | 6,600 | 10億9040万 | 0% | 14.18 | 0.4 |
| 03/28 | 950 | 950 | 930 | 940 | +1.08% | 8,800 | 10億9040万 | +0.11% | 14.18 | 0.4 |
| 03/27 | 940 | 950 | 900 | 930 | -3.13% | 26,600 | 10億7880万 | -0.85% | 14.03 | 0.4 |
| 03/26 | 940 | 1,120 | 940 | 960 | +7.87% | 266,100 | 11億1360万 | +2.24% | 14.48 | 0.41 |
| 03/25 | 900 | 900 | 880 | 890 | 0% | 2,100 | 10億3240万 | -5.12% | 13.43 | 0.38 |
| 03/24 | 900 | 900 | 880 | 890 | -1.11% | 5,100 | 10億3240万 | -5.22% | 13.43 | 0.38 |
| 03/20 | 910 | 920 | 890 | 900 | -3.23% | 4,400 | 10億4400万 | -4.26% | 13.58 | 0.39 |
| 03/19 | 930 | 930 | 910 | 930 | +1.09% | 2,000 | 10億7880万 | -1.27% | 14.03 | 0.4 |
| 03/18 | 930 | 930 | 910 | 920 | +1.1% | 2,100 | 10億6720万 | -2.54% | 13.88 | 0.39 |
| 03/17 | 930 | 930 | 900 | 910 | -1.09% | 2,300 | 10億5560万 | -3.81% | 13.73 | 0.39 |
| 03/14 | 950 | 960 | 920 | 920 | -6.12% | 3,700 | 10億6720万 | -2.95% | 13.88 | 0.39 |
| 03/13 | 990 | 990 | 970 | 980 | -1.01% | 1,300 | 11億3680万 | +3.38% | 14.78 | 0.42 |
| 03/12 | 1,010 | 1,010 | 980 | 990 | -1.98% | 1,100 | 11億4840万 | +4.65% | 14.93 | 0.42 |
| 03/11 | 1,000 | 1,010 | 970 | 1,010 | +2.02% | 1,800 | 11億7160万 | +7.22% | 15.24 | 0.43 |
| 03/10 | 990 | 990 | 980 | 990 | +2.06% | 1,700 | 11億4840万 | +5.1% | 14.93 | 0.42 |
| 03/07 | 990 | 990 | 960 | 970 | -1.02% | 5,700 | 11億2520万 | +2.54% | 14.63 | 0.42 |
| 03/06 | 930 | 1,040 | 930 | 980 | +5.38% | 30,300 | 11億3680万 | +2.83% | 14.78 | 0.42 |
| 03/05 | 950 | 950 | 930 | 930 | -1.06% | 2,300 | 10億7880万 | -3.23% | 14.03 | 0.4 |
| 03/04 | 900 | 940 | 900 | 940 | +3.3% | 2,900 | 10億9040万 | -2.49% | 14.18 | 0.4 |
| 03/03 | 920 | 920 | 890 | 910 | -1.09% | 2,000 | 10億5560万 | -5.99% | 13.73 | 0.39 |
| 02/28 | 930 | 930 | 920 | 920 | -1.08% | 1,000 | 10億6720万 | -5.45% | 13.88 | 0.39 |
| 02/27 | 940 | 940 | 920 | 930 | -1.06% | 2,600 | 10億7880万 | -4.91% | 14.03 | 0.4 |
| 02/26 | 930 | 940 | 930 | 940 | 0% | 1,300 | 10億9040万 | -4.47% | 14.18 | 0.4 |
| 02/25 | 940 | 940 | 930 | 940 | +1.08% | 1,900 | 10億9040万 | -4.86% | 14.18 | 0.4 |
| 02/24 | 930 | 950 | 920 | 930 | 0% | 3,000 | 10億7880万 | -6.44% | 14.03 | 0.4 |
| 02/21 | 940 | 940 | 920 | 930 | +1.09% | 800 | 10億7880万 | -6.91% | 14.03 | 0.4 |
| 02/20 | 920 | 920 | 920 | 920 | -2.13% | 1,600 | 10億6720万 | -8.37% | 13.88 | 0.39 |
| 02/19 | 930 | 940 | 930 | 940 | 0% | 1,000 | 10億9040万 | -6.84% | 14.18 | 0.4 |
| 02/18 | 920 | 940 | 920 | 940 | +3.3% | 900 | 10億9040万 | -7.39% | 14.18 | 0.4 |
| 02/17 | 920 | 970 | 900 | 910 | -2.15% | 2,400 | 10億5560万 | -10.87% | 13.73 | 0.39 |
| 02/14 | 960 | 960 | 930 | 930 | -2.11% | 1,800 | 10億7880万 | -9.62% | 14.03 | 0.4 |
| 02/13 | 980 | 980 | 950 | 950 | -3.06% | 2,900 | 11億200万 | -7.77% | 14.33 | 0.41 |
| 02/12 | 970 | 990 | 970 | 980 | +2.08% | 2,900 | 11億3680万 | -4.76% | 14.78 | 0.42 |
| 02/10 | 980 | 980 | 960 | 960 | 0% | 4,200 | 11億1360万 | -6.61% | 14.48 | 0.41 |
| 02/07 | 940 | 970 | 940 | 960 | +3.23% | 3,600 | 11億1360万 | -6.52% | 14.48 | 0.41 |
| 02/06 | 910 | 940 | 910 | 930 | +1.09% | 3,600 | 10億7880万 | -9.36% | 14.03 | 0.4 |
| 02/05 | 930 | 940 | 900 | 920 | +3.37% | 5,500 | 10億6720万 | -10.33% | 13.88 | 0.39 |
| 02/04 | 870 | 940 | 870 | 890 | -11% | 15,300 | 10億3240万 | -13.17% | 13.43 | 0.38 |
| 02/03 | 1,060 | 1,060 | 990 | 1,000 | -9.09% | 17,700 | 11億6000万 | -2.53% | 15.08 | 0.43 |
| 01/31 | 1,130 | 1,130 | 1,070 | 1,100 | -3.51% | 22,500 | 12億7600万 | +7.53% | 16.59 | 0.47 |
| 01/30 | 1,210 | 1,330 | 1,110 | 1,140 | -4.2% | 115,300 | 13億2240万 | +11.98% | 17.2 | 0.49 |
| 01/29 | 1,160 | 1,510 | 1,160 | 1,190 | +17.82% | 518,800 | 13億8040万 | +17.71% | 17.95 | 0.51 |
| 01/28 | 1,040 | 1,060 | 1,010 | 1,010 | -0.98% | 1,200 | 11億7160万 | +0.9% | 15.24 | 0.43 |
| 01/27 | 1,050 | 1,050 | 1,010 | 1,020 | -1.92% | 700 | 11億8320万 | +2.1% | 15.39 | 0.44 |
| 01/24 | 1,050 | 1,100 | 1,020 | 1,040 | -1.89% | 3,700 | 12億640万 | +4.31% | 15.69 | 0.45 |
| 01/23 | 1,050 | 1,060 | 1,050 | 1,060 | 0% | 1,100 | 12億2960万 | +6.53% | 15.99 | 0.45 |
| 01/22 | 1,060 | 1,070 | 1,050 | 1,060 | 0% | 1,500 | 12億2960万 | +6.75% | 15.99 | 0.45 |
| 01/21 | 1,080 | 1,080 | 1,050 | 1,060 | -1.85% | 1,100 | 12億2960万 | +7.07% | 15.99 | 0.45 |
| 01/20 | 1,060 | 1,090 | 1,050 | 1,080 | +2.86% | 2,700 | 12億5280万 | +9.53% | 16.29 | 0.46 |
| 01/17 | 1,060 | 1,060 | 1,010 | 1,050 | 0% | 8,100 | 12億1800万 | +7.03% | 15.84 | 0.45 |
| 01/16 | 1,070 | 1,080 | 1,040 | 1,050 | -0.94% | 2,700 | 12億1800万 | +7.36% | 15.84 | 0.45 |
| 01/15 | 1,080 | 1,090 | 1,030 | 1,060 | -2.75% | 9,900 | 12億2960万 | +8.61% | 15.99 | 0.45 |
| 01/14 | 1,090 | 1,100 | 1,070 | 1,090 | 0% | 6,100 | 12億6440万 | +11.79% | 16.44 | 0.47 |
| 01/10 | 1,110 | 1,120 | 1,030 | 1,090 | -1.8% | 31,200 | 12億6440万 | +12.14% | 16.44 | 0.47 |
| 01/09 | 960 | 1,240 | 960 | 1,110 | +18.09% | 150,500 | 12億8760万 | +14.55% | 16.74 | 0.48 |
| 01/08 | 920 | 960 | 920 | 940 | 0% | 2,200 | 10億9040万 | -2.49% | 14.18 | 0.4 |
| 01/07 | 940 | 940 | 940 | 940 | 0% | 400 | 10億9040万 | -2.99% | 14.18 | 0.4 |
| 01/06 | 950 | 950 | 930 | 940 | 0% | 1,600 | 10億9040万 | -3.59% | 14.18 | 0.4 |
| 2013 |
| 12/30 | 940 | 940 | 920 | 940 | 0% | 1,000 | 10億9040万 | -4.08% | 14.18 | 0.4 |
| 12/27 | 940 | 940 | 940 | 940 | +2.17% | 100 | 10億9040万 | -4.57% | 14.18 | 0.4 |
| 12/26 | 900 | 930 | 900 | 920 | +1.1% | 700 | 10億6720万 | -7.16% | 13.88 | 0.39 |
| 12/25 | 910 | 920 | 900 | 910 | 0% | 1,100 | 10億5560万 | -8.54% | 13.73 | 0.39 |
| 12/24 | 930 | 930 | 900 | 910 | -1.09% | 2,900 | 10億5560万 | -9% | 13.73 | 0.39 |
| 12/20 | 940 | 950 | 920 | 920 | -5.15% | 3,000 | 10億6720万 | -8.18% | 13.88 | 0.39 |
| 12/19 | 940 | 970 | 940 | 970 | 0% | 900 | 11億2520万 | -3.39% | 14.63 | 0.42 |
| 12/18 | 950 | 970 | 950 | 970 | +3.19% | 400 | 11億2520万 | -3.39% | 14.63 | 0.42 |
| 12/17 | 930 | 950 | 930 | 940 | -2.08% | 1,600 | 10億9040万 | -6.84% | 14.18 | 0.4 |
| 12/16 | 1,000 | 1,000 | 950 | 960 | -2.04% | 2,300 | 11億1360万 | -5.04% | 14.48 | 0.41 |
| 12/13 | 990 | 990 | 980 | 980 | -1.01% | 1,900 | 11億3680万 | -3.35% | 14.79 | 0.42 |
| 12/12 | 1,000 | 1,000 | 970 | 990 | -1.98% | 1,900 | 11億4840万 | -1.98% | 14.94 | 0.42 |
| 12/11 | 970 | 1,050 | 960 | 1,010 | +4.12% | 14,700 | 11億7160万 | +0.4% | 15.24 | 0.43 |
| 12/10 | 990 | 990 | 970 | 970 | 0% | 1,300 | 11億2520万 | -3% | 14.63 | 0.42 |
| 12/09 | 960 | 980 | 960 | 970 | +1.04% | 2,000 | 11億2520万 | -2.61% | 14.63 | 0.42 |
| 12/06 | 960 | 980 | 940 | 960 | -1.03% | 4,600 | 11億1360万 | -3.32% | 14.48 | 0.41 |
| 12/05 | 1,000 | 1,000 | 950 | 970 | -3% | 7,300 | 11億2520万 | -2.02% | 14.63 | 0.42 |
| 12/04 | 1,030 | 1,030 | 1,000 | 1,000 | -2.91% | 1,500 | 11億6000万 | +1.32% | 15.09 | 0.43 |
| 12/03 | 1,030 | 1,040 | 1,020 | 1,030 | 0% | 1,300 | 11億9480万 | +4.89% | 15.54 | 0.44 |
| 12/02 | 1,000 | 1,080 | 1,000 | 1,030 | +3% | 6,700 | 11億9480万 | +5.53% | 15.54 | 0.44 |
| 11/29 | 1,020 | 1,020 | 990 | 1,000 | 0% | 6,100 | 11億6000万 | +3.09% | 15.09 | 0.43 |
| 11/28 | 1,070 | 1,070 | 990 | 1,000 | -5.66% | 15,000 | 11億6000万 | +3.73% | 15.09 | 0.43 |
| 11/27 | 1,070 | 1,120 | 1,060 | 1,060 | -1.85% | 3,400 | 12億2960万 | +10.76% | 15.99 | 0.45 |
| 11/26 | 1,080 | 1,140 | 1,050 | 1,080 | +1.89% | 12,100 | 12億5280万 | +13.92% | 16.29 | 0.46 |
| 11/25 | 1,040 | 1,090 | 1,040 | 1,060 | -1.85% | 1,400 | 12億2960万 | +13.01% | 15.99 | 0.45 |
| 11/22 | 1,070 | 1,080 | 1,040 | 1,080 | 0% | 9,300 | 12億5280万 | +16.13% | 16.29 | 0.46 |
| 11/21 | 1,020 | 1,080 | 1,010 | 1,080 | +5.88% | 14,100 | 12億5280万 | +17.39% | 16.29 | 0.46 |
| 11/20 | 1,010 | 1,030 | 1,000 | 1,020 | -0.97% | 4,600 | 11億8320万 | +11.84% | 15.39 | 0.44 |
| 11/19 | 970 | 1,100 | 970 | 1,030 | +6.19% | 41,800 | 11億9480万 | +13.56% | 15.54 | 0.44 |
| 11/18 | 990 | 990 | 950 | 970 | -1.02% | 6,800 | 11億2520万 | +7.78% | 14.63 | 0.42 |
| 11/15 | 980 | 1,020 | 970 | 980 | +1.03% | 14,600 | 11億3680万 | +9.62% | 14.79 | 0.42 |
| 11/14 | 1,080 | 1,120 | 950 | 970 | -10.19% | 76,600 | 11億2520万 | +8.99% | 14.63 | 0.42 |
| 11/13 | 980 | 1,160 | 930 | 1,080 | +8% | 100,700 | 12億5280万 | +21.9% | 16.29 | 0.46 |
| 11/12 | 1,160 | 1,360 | 1,000 | 1,000 | -1.96% | 224,800 | 11億6000万 | +13.9% | 15.09 | 0.43 |
| 11/11 | 910 | 1,170 | 890 | 1,020 | +14.61% | 168,000 | 11億8320万 | +16.7% | 15.39 | 0.44 |
| 11/08 | 880 | 890 | 880 | 890 | +1.14% | 1,300 | 10億3240万 | +2.3% | 13.43 | 0.38 |
| 11/06 | 870 | 880 | 870 | 880 | 0% | 300 | 10億2080万 | +1.5% | 13.28 | 0.38 |
| 11/05 | 880 | 880 | 880 | 880 | +1.15% | 100 | 10億2080万 | +1.97% | 13.28 | 0.38 |
| 11/01 | 860 | 870 | 860 | 870 | -1.14% | 1,300 | 10億920万 | +1.16% | 13.13 | 0.37 |
| 10/31 | 880 | 880 | 880 | 880 | -1.12% | 200 | 10億2080万 | +2.56% | 13.28 | 0.38 |
| 10/30 | 880 | 890 | 880 | 890 | 0% | 3,200 | 10億3240万 | +4.22% | 13.43 | 0.38 |
| 10/29 | 860 | 890 | 860 | 890 | +1.14% | 1,700 | 10億3240万 | +4.71% | 13.43 | 0.38 |
