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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 3,100 | 3,120 | 3,060 | 3,110 | +0.65% | 7,300 | 154億6512万 | +4.93% | 38.22 | 0.63 |
| 03/28 | 3,070 | 3,090 | 3,050 | 3,090 | +2.32% | 12,900 | 153億6567万 | +4.32% | 37.97 | 0.62 |
| 03/27 | 2,920 | 3,040 | 2,860 | 3,020 | +3.42% | 14,800 | 150億1758万 | +2.06% | 37.11 | 0.61 |
| 03/26 | 2,940 | 2,980 | 2,910 | 2,920 | +1.04% | 9,100 | 145億2031万 | -1.42% | 35.88 | 0.59 |
| 03/25 | 2,920 | 2,940 | 2,840 | 2,890 | +1.76% | 10,900 | 143億7112万 | -2.69% | 35.51 | 0.58 |
| 03/24 | 2,750 | 2,950 | 2,750 | 2,840 | +3.65% | 18,000 | 141億2249万 | -4.51% | 34.9 | 0.57 |
| 03/20 | 2,920 | 2,920 | 2,710 | 2,740 | -3.86% | 10,800 | 136億2522万 | -8.05% | 33.67 | 0.55 |
| 03/19 | 2,900 | 2,930 | 2,850 | 2,850 | -2.4% | 7,000 | 141億7222万 | -4.81% | 35.02 | 0.58 |
| 03/18 | 2,920 | 2,950 | 2,900 | 2,920 | +3.18% | 9,600 | 145億2031万 | -2.89% | 35.88 | 0.59 |
| 03/17 | 2,880 | 2,880 | 2,820 | 2,830 | -2.75% | 5,000 | 140億7276万 | -6.1% | 34.77 | 0.57 |
| 03/14 | 2,990 | 3,060 | 2,900 | 2,910 | -3.32% | 18,000 | 144億7058万 | -3.77% | 35.76 | 0.59 |
| 03/13 | 3,030 | 3,040 | 3,000 | 3,010 | 0% | 3,400 | 149億6785万 | -0.56% | 36.99 | 0.61 |
| 03/12 | 3,030 | 3,060 | 2,990 | 3,010 | -1.63% | 6,700 | 149億6785万 | -0.46% | 36.99 | 0.61 |
| 03/11 | 3,050 | 3,100 | 3,040 | 3,060 | 0% | 5,000 | 152億1648万 | +1.43% | 37.6 | 0.62 |
| 03/10 | 3,030 | 3,180 | 3,020 | 3,060 | +2% | 15,400 | 152億1648万 | +1.46% | 37.6 | 0.62 |
| 03/07 | 3,000 | 3,030 | 2,980 | 3,000 | +0.67% | 10,000 | 149億1812万 | -0.63% | 36.86 | 0.61 |
| 03/06 | 2,950 | 2,990 | 2,910 | 2,980 | +1.02% | 6,400 | 148億1867万 | -1.59% | 36.62 | 0.6 |
| 03/05 | 2,960 | 3,000 | 2,950 | 2,950 | +0.68% | 5,400 | 146億6949万 | -2.99% | 36.25 | 0.6 |
| 03/04 | 2,900 | 2,930 | 2,900 | 2,930 | +1.03% | 10,800 | 145億7003万 | -3.93% | 36 | 0.59 |
| 03/03 | 3,000 | 3,010 | 2,900 | 2,900 | -2.36% | 9,700 | 144億2085万 | -5.32% | 35.63 | 0.59 |
| 02/28 | 2,980 | 3,010 | 2,960 | 2,970 | -0.34% | 11,500 | 147億6894万 | -3.73% | 36.49 | 0.6 |
| 02/27 | 3,050 | 3,060 | 2,980 | 2,980 | -2.3% | 4,100 | 148億1867万 | -4.09% | 36.62 | 0.6 |
| 02/26 | 3,010 | 3,080 | 3,010 | 3,050 | +0.33% | 10,100 | 151億6676万 | -2.49% | 37.48 | 0.62 |
| 02/25 | 3,050 | 3,100 | 3,030 | 3,040 | -0.33% | 12,300 | 151億1703万 | -3.43% | 37.36 | 0.61 |
| 02/24 | 3,040 | 3,080 | 2,990 | 3,050 | +0.33% | 6,700 | 151億6676万 | -3.76% | 37.48 | 0.62 |
| 02/21 | 3,100 | 3,110 | 3,010 | 3,040 | +0.66% | 9,800 | 151億1703万 | -4.76% | 37.36 | 0.61 |
| 02/20 | 3,110 | 3,110 | 2,980 | 3,020 | -2.89% | 7,400 | 150億1758万 | -5.86% | 37.11 | 0.61 |
| 02/19 | 3,120 | 3,170 | 3,090 | 3,110 | +0.32% | 12,000 | 154億6512万 | -3.51% | 38.22 | 0.63 |
| 02/18 | 3,030 | 3,100 | 3,030 | 3,100 | +2.99% | 14,700 | 154億1539万 | -4.11% | 38.09 | 0.63 |
| 02/17 | 2,940 | 3,030 | 2,910 | 3,010 | +1.35% | 13,500 | 149億6785万 | -7.27% | 36.99 | 0.61 |
| 02/14 | 2,960 | 3,010 | 2,890 | 2,970 | -3.88% | 52,100 | 147億6894万 | -9.04% | 36.49 | 0.6 |
| 02/13 | 3,190 | 3,190 | 3,090 | 3,090 | -3.13% | 23,700 | 153億6567万 | -5.99% | 37.97 | 0.62 |
| 02/12 | 3,190 | 3,190 | 3,130 | 3,190 | +3.57% | 15,400 | 158億6294万 | -3.39% | 39.2 | 0.64 |
| 02/10 | 3,140 | 3,160 | 3,060 | 3,080 | 0% | 10,300 | 153億1594万 | -7.23% | 37.85 | 0.62 |
| 02/07 | 3,080 | 3,140 | 3,060 | 3,080 | +2.67% | 16,200 | 153億1594万 | -7.51% | 37.85 | 0.62 |
| 02/06 | 2,980 | 3,040 | 2,950 | 3,000 | +2.39% | 18,800 | 149億1812万 | -10.13% | 36.86 | 0.61 |
| 02/05 | 2,880 | 2,960 | 2,850 | 2,930 | +3.17% | 23,700 | 145億7003万 | -12.49% | 36 | 0.59 |
| 02/04 | 2,880 | 2,950 | 2,800 | 2,840 | -6.58% | 44,200 | 141億2249万 | -15.22% | 34.9 | 0.57 |
| 02/03 | 3,130 | 3,170 | 3,020 | 3,040 | -2.88% | 20,200 | 151億1703万 | -9.28% | 37.36 | 0.61 |
| 01/31 | 3,230 | 3,250 | 3,080 | 3,130 | -2.49% | 28,900 | 155億6457万 | -6.46% | 38.46 | 0.63 |
| 01/30 | 3,210 | 3,220 | 3,160 | 3,210 | -3.02% | 23,700 | 159億6239万 | -3.92% | 39.44 | 0.65 |
| 01/29 | 3,240 | 3,320 | 3,240 | 3,310 | +4.09% | 22,700 | 164億5966万 | -0.72% | 40.67 | 0.67 |
| 01/28 | 3,300 | 3,300 | 3,170 | 3,180 | -2.45% | 34,100 | 158億1321万 | -4.25% | 39.08 | 0.64 |
| 01/27 | 3,330 | 3,360 | 3,240 | 3,260 | -5.51% | 44,300 | 162億1103万 | -1.57% | 40.06 | 0.66 |
| 01/24 | 3,490 | 3,490 | 3,410 | 3,450 | -1.99% | 22,100 | 171億5584万 | +4.39% | 42.39 | 0.7 |
| 01/23 | 3,680 | 3,740 | 3,490 | 3,520 | +0.86% | 97,500 | 175億393万 | +6.96% | 43.25 | 0.71 |
| 01/22 | 3,550 | 3,570 | 3,450 | 3,490 | -1.97% | 28,500 | 173億5475万 | +6.56% | 42.88 | 0.7 |
| 01/21 | 3,590 | 3,660 | 3,530 | 3,560 | -0.28% | 28,400 | 177億284万 | +9.2% | 43.74 | 0.72 |
| 01/20 | 3,640 | 3,660 | 3,530 | 3,570 | -1.38% | 30,500 | 177億5257万 | +10.12% | 43.87 | 0.72 |
| 01/17 | 3,440 | 3,620 | 3,440 | 3,620 | +5.54% | 72,800 | 180億120万 | +12.25% | 44.48 | 0.73 |
| 01/16 | 3,480 | 3,520 | 3,400 | 3,430 | +0.59% | 32,600 | 170億5639万 | +7.09% | 42.15 | 0.69 |
| 01/15 | 3,340 | 3,530 | 3,340 | 3,410 | +1.49% | 47,500 | 169億5693万 | +6.86% | 41.9 | 0.69 |
| 01/14 | 3,400 | 3,420 | 3,330 | 3,360 | -2.04% | 19,200 | 167億830万 | +5.59% | 41.29 | 0.68 |
| 01/10 | 3,450 | 3,460 | 3,390 | 3,430 | -1.44% | 19,400 | 170億5639万 | +7.96% | 42.15 | 0.69 |
| 01/09 | 3,550 | 3,550 | 3,440 | 3,480 | -1.14% | 21,900 | 173億502万 | +9.78% | 42.76 | 0.7 |
| 01/08 | 3,470 | 3,560 | 3,470 | 3,520 | +1.44% | 32,100 | 175億393万 | +11.46% | 43.25 | 0.71 |
| 01/07 | 3,570 | 3,590 | 3,460 | 3,470 | -4.41% | 72,500 | 172億5530万 | +10.4% | 42.64 | 0.7 |
| 01/06 | 3,410 | 3,750 | 3,340 | 3,630 | +9.01% | 297,100 | 180億5093万 | +15.79% | 44.6 | 0.73 |
| 2013 |
| 12/30 | 3,290 | 3,360 | 3,270 | 3,330 | +1.52% | 22,500 | 165億5912万 | +6.73% | 40.92 | 0.67 |
| 12/27 | 3,280 | 3,300 | 3,190 | 3,280 | +1.23% | 34,600 | 163億1048万 | +5.16% | 40.31 | 0.66 |
| 12/26 | 3,130 | 3,400 | 3,130 | 3,240 | +8.36% | 109,100 | 161億1157万 | +3.75% | 39.82 | 0.65 |
| 12/25 | 2,880 | 3,000 | 2,880 | 2,990 | +4.55% | 47,900 | 148億6840万 | -4.44% | 36.74 | 0.6 |
| 12/24 | 2,930 | 2,930 | 2,850 | 2,860 | -2.39% | 17,200 | 142億2194万 | -9.15% | 35.15 | 0.58 |
| 12/20 | 3,010 | 3,020 | 2,910 | 2,930 | -2.33% | 23,000 | 145億7003万 | -7.51% | 36.01 | 0.59 |
| 12/19 | 3,080 | 3,080 | 2,970 | 3,000 | -0.66% | 21,600 | 149億1812万 | -5.51% | 36.87 | 0.61 |
| 12/18 | 3,010 | 3,040 | 3,000 | 3,020 | +1% | 9,800 | 150億1758万 | -5.03% | 37.11 | 0.61 |
| 12/17 | 2,980 | 3,010 | 2,970 | 2,990 | +0.67% | 9,600 | 148億6840万 | -6.12% | 36.74 | 0.6 |
| 12/16 | 3,080 | 3,080 | 2,950 | 2,970 | -3.57% | 22,500 | 147億6894万 | -7.01% | 36.5 | 0.6 |
| 12/13 | 3,080 | 3,100 | 3,040 | 3,080 | -0.65% | 23,700 | 153億1594万 | -3.99% | 37.85 | 0.62 |
| 12/12 | 3,130 | 3,130 | 3,100 | 3,100 | -0.32% | 6,100 | 154億1539万 | -3.79% | 38.1 | 0.63 |
| 12/11 | 3,120 | 3,140 | 3,090 | 3,110 | 0% | 8,900 | 154億6512万 | -3.54% | 38.22 | 0.63 |
| 12/10 | 3,100 | 3,130 | 3,100 | 3,110 | -0.64% | 7,900 | 154億6512万 | -3.66% | 38.22 | 0.63 |
| 12/09 | 3,150 | 3,180 | 3,120 | 3,130 | 0% | 7,900 | 155億6457万 | -3.07% | 38.47 | 0.63 |
| 12/06 | 3,110 | 3,150 | 3,090 | 3,130 | +1.62% | 11,900 | 155億6457万 | -3.13% | 38.47 | 0.63 |
| 12/05 | 3,100 | 3,140 | 3,080 | 3,080 | -1.6% | 15,400 | 153億1594万 | -4.82% | 37.85 | 0.62 |
| 12/04 | 3,150 | 3,160 | 3,110 | 3,130 | -1.57% | 15,600 | 155億6457万 | -3.54% | 38.47 | 0.63 |
| 12/03 | 3,280 | 3,280 | 3,170 | 3,180 | -1.85% | 18,100 | 158億1321万 | -1.46% | 39.08 | 0.64 |
| 12/02 | 3,240 | 3,250 | 3,160 | 3,240 | -0.31% | 26,900 | 161億1157万 | +0.87% | 39.82 | 0.65 |
| 11/29 | 3,200 | 3,270 | 3,160 | 3,250 | +2.52% | 35,700 | 161億6130万 | +2.2% | 39.94 | 0.66 |
| 11/28 | 3,160 | 3,220 | 3,150 | 3,170 | +0.32% | 13,400 | 157億6348万 | +0.63% | 38.96 | 0.64 |
| 11/27 | 3,220 | 3,220 | 3,140 | 3,160 | -3.07% | 31,600 | 157億1376万 | +1.22% | 38.83 | 0.64 |
| 11/26 | 3,260 | 3,330 | 3,200 | 3,260 | 0% | 24,500 | 162億1103万 | +5.33% | 40.06 | 0.66 |
| 11/25 | 3,280 | 3,310 | 3,240 | 3,260 | -1.51% | 15,700 | 162億1103万 | +6.43% | 40.06 | 0.66 |
| 11/22 | 3,330 | 3,380 | 3,260 | 3,310 | -1.78% | 33,100 | 164億5966万 | +9.2% | 40.68 | 0.67 |
| 11/21 | 3,410 | 3,550 | 3,310 | 3,370 | -0.88% | 46,600 | 167億5802万 | +12.45% | 41.41 | 0.68 |
| 11/20 | 3,440 | 3,450 | 3,340 | 3,400 | -2.02% | 33,700 | 169億721万 | +14.9% | 41.78 | 0.69 |
| 11/19 | 3,310 | 3,510 | 3,310 | 3,470 | +3.58% | 111,400 | 172億5530万 | +18.84% | 42.64 | 0.7 |
| 11/18 | 3,160 | 3,570 | 3,160 | 3,350 | +7.72% | 266,400 | 166億5857万 | +16.4% | 41.17 | 0.68 |
| 11/15 | 3,130 | 3,160 | 3,090 | 3,110 | -0.64% | 29,300 | 154億6512万 | +9.51% | 38.22 | 0.63 |
| 11/14 | 3,120 | 3,200 | 3,110 | 3,130 | -0.32% | 56,400 | 155億6457万 | +11.35% | 38.47 | 0.63 |
| 11/13 | 3,170 | 3,220 | 3,100 | 3,140 | -1.88% | 82,300 | 156億1430万 | +12.91% | 38.59 | 0.63 |
| 11/12 | 3,200 | 3,240 | 3,100 | 3,200 | -3.9% | 65,500 | 159億1266万 | +16.41% | 39.33 | 0.65 |
| 11/11 | 3,350 | 3,420 | 3,250 | 3,330 | -2.92% | 117,200 | 165億5912万 | +22.47% | 40.92 | 0.67 |
| 11/08 | 3,130 | 3,780 | 3,130 | 3,430 | +8.89% | 824,200 | 170億5639万 | +27.7% | 42.15 | 0.69 |
| 11/07 | 3,170 | 3,320 | 3,130 | 3,150 | -1.87% | 51,600 | 156億6403万 | +18.96% | 38.71 | 0.64 |
| 11/06 | 3,140 | 3,240 | 3,110 | 3,210 | +2.56% | 58,400 | 159億6239万 | +22.33% | 39.45 | 0.65 |
| 11/05 | 3,200 | 3,290 | 3,090 | 3,130 | -1.88% | 52,100 | 155億6457万 | +20.57% | 38.47 | 0.63 |
| 11/01 | 3,220 | 3,320 | 3,070 | 3,190 | -1.85% | 188,500 | 158億6294万 | +24.03% | 39.2 | 0.64 |
| 10/31 | 3,430 | 3,620 | 3,200 | 3,250 | -1.52% | 1,001,000 | 161億6130万 | +27.65% | 39.94 | 0.66 |
| 10/30 | 2,700 | 3,490 | 2,660 | 3,300 | +22.68% | 3,496,700 | 164億994万 | +31.11% | 40.55 | 0.67 |
