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 | 5,260 | 5,260 | 5,260 | 5,260 | +5.62% | 100 | 141億8937万 | -4.99% | 13.52 | 0.48 |
| 03/28 | 5,000 | 5,000 | 4,900 | 4,980 | -0.4% | 1,700 | 134億3404万 | -10.37% | 12.8 | 0.45 |
| 03/27 | 5,090 | 5,090 | 4,940 | 5,000 | -2.72% | 1,900 | 134億8800万 | -10.36% | 12.85 | 0.45 |
| 03/26 | 5,290 | 5,290 | 5,100 | 5,140 | +0.19% | 1,800 | 138億6566万 | -8.38% | 13.21 | 0.47 |
| 03/25 | 5,130 | 5,130 | 5,130 | 5,130 | 0% | 300 | 138億3868万 | -8.96% | 13.18 | 0.47 |
| 03/24 | 5,210 | 5,210 | 5,110 | 5,130 | -1.72% | 1,300 | 138億3868万 | -9.48% | 13.18 | 0.47 |
| 03/20 | 5,470 | 5,470 | 5,100 | 5,220 | -6.28% | 6,600 | 140億8147万 | -8.29% | 13.41 | 0.47 |
| 03/19 | 5,980 | 6,010 | 5,550 | 5,570 | -7.32% | 2,300 | 150億2563万 | -2.64% | 14.31 | 0.51 |
| 03/18 | 5,860 | 6,170 | 5,850 | 6,010 | +2.56% | 7,600 | 162億1257万 | +4.74% | 15.44 | 0.55 |
| 03/17 | 5,760 | 5,880 | 5,760 | 5,860 | +2.09% | 4,200 | 158億793万 | +2.48% | 15.06 | 0.53 |
| 03/14 | 5,760 | 5,780 | 5,740 | 5,740 | -0.35% | 3,500 | 154億8422万 | +0.28% | 14.75 | 0.52 |
| 03/13 | 5,710 | 5,760 | 5,710 | 5,760 | +0.88% | 1,100 | 155億3817万 | +0.44% | 14.8 | 0.52 |
| 03/12 | 5,670 | 5,710 | 5,660 | 5,710 | +0.71% | 1,700 | 154億329万 | -0.38% | 14.67 | 0.52 |
| 03/11 | 5,650 | 5,680 | 5,650 | 5,670 | +0.35% | 3,200 | 152億9539万 | -0.96% | 14.57 | 0.51 |
| 03/10 | 5,600 | 5,650 | 5,600 | 5,650 | +0.89% | 1,200 | 152億4144万 | -1.28% | 14.52 | 0.51 |
| 03/07 | 5,690 | 5,700 | 5,570 | 5,600 | -1.58% | 3,300 | 151億656万 | -2.66% | 14.39 | 0.51 |
| 03/06 | 5,620 | 5,700 | 5,600 | 5,690 | +1.25% | 3,200 | 153億4934万 | -1.4% | 14.62 | 0.52 |
| 03/05 | 5,550 | 5,620 | 5,550 | 5,620 | +1.26% | 2,600 | 151億6051万 | -2.94% | 14.44 | 0.51 |
| 03/04 | 5,640 | 5,660 | 5,550 | 5,550 | -1.6% | 3,700 | 149億7168万 | -4.16% | 14.26 | 0.5 |
| 03/03 | 5,740 | 5,740 | 5,520 | 5,640 | -1.74% | 3,700 | 152億1446万 | -2.37% | 14.49 | 0.51 |
| 02/28 | 5,610 | 5,740 | 5,610 | 5,740 | +2.32% | 2,600 | 154億8422万 | -0.38% | 14.75 | 0.52 |
| 02/27 | 5,590 | 5,610 | 5,590 | 5,610 | +0.36% | 2,600 | 151億3353万 | -2.33% | 14.42 | 0.51 |
| 02/26 | 5,750 | 5,750 | 5,530 | 5,590 | -2.95% | 2,300 | 150億7958万 | -2.27% | 14.37 | 0.51 |
| 02/25 | 5,800 | 5,830 | 5,710 | 5,760 | -0.17% | 4,800 | 155億3817万 | +1.23% | 14.8 | 0.52 |
| 02/24 | 5,770 | 5,890 | 5,770 | 5,770 | 0% | 6,600 | 155億6515万 | +2.11% | 14.83 | 0.52 |
| 02/21 | 5,610 | 5,770 | 5,610 | 5,770 | +4.53% | 1,200 | 155億6515万 | +2.94% | 14.83 | 0.52 |
| 02/20 | 5,800 | 5,800 | 5,520 | 5,520 | -4.99% | 3,500 | 148億9075万 | -0.67% | 14.19 | 0.5 |
| 02/19 | 5,760 | 5,810 | 5,760 | 5,810 | +1.04% | 3,000 | 156億7305万 | +5.39% | 14.93 | 0.53 |
| 02/18 | 5,900 | 5,900 | 5,750 | 5,750 | -3.04% | 4,400 | 155億1120万 | +5.39% | 14.78 | 0.52 |
| 02/17 | 5,820 | 5,950 | 5,820 | 5,930 | +2.77% | 4,900 | 159億9676万 | +9.86% | 15.24 | 0.54 |
| 02/14 | 5,930 | 6,060 | 5,770 | 5,770 | -2.7% | 5,100 | 155億6515万 | +8.32% | 14.83 | 0.52 |
| 02/13 | 5,980 | 6,100 | 5,880 | 5,930 | -1% | 5,900 | 159億9676万 | +12.63% | 15.24 | 0.54 |
| 02/12 | 5,660 | 6,020 | 5,660 | 5,990 | +8.51% | 8,500 | 161億5862万 | +15.24% | 15.39 | 0.54 |
| 02/10 | 5,990 | 5,990 | 5,510 | 5,520 | -8% | 8,100 | 148億9075万 | +7.6% | 14.19 | 0.5 |
| 02/07 | 6,040 | 6,040 | 5,990 | 6,000 | -0.5% | 3,400 | 161億8560万 | +18.13% | 15.42 | 0.54 |
| 02/06 | 5,700 | 6,050 | 5,690 | 6,030 | +5.98% | 6,200 | 162億6652万 | +20.46% | 15.5 | 0.55 |
| 02/05 | 5,580 | 5,800 | 5,550 | 5,690 | +3.08% | 7,200 | 153億4934万 | +15.37% | 14.62 | 0.52 |
| 02/04 | 4,940 | 5,520 | 4,860 | 5,520 | -1.95% | 19,000 | 148億9075万 | +13.46% | 14.19 | 0.5 |
| 02/03 | 6,490 | 6,670 | 5,390 | 5,630 | -11.89% | 20,900 | 151億8748万 | +17.46% | 14.47 | 0.51 |
| 01/31 | 6,100 | 6,390 | 6,100 | 6,390 | +5.45% | 9,300 | 172億3766万 | +35.44% | 16.42 | 0.58 |
| 01/30 | 6,170 | 6,170 | 5,980 | 6,060 | -1.78% | 9,300 | 163億4745万 | +31.34% | 15.57 | 0.55 |
| 01/29 | 5,940 | 6,280 | 5,840 | 6,170 | +9.4% | 17,100 | 166億4419万 | +36.38% | 15.86 | 0.56 |
| 01/28 | 5,210 | 5,660 | 5,200 | 5,640 | +8.46% | 10,800 | 152億1446万 | +27.31% | 14.49 | 0.51 |
| 01/27 | 4,960 | 5,210 | 4,910 | 5,200 | -1.33% | 8,900 | 140億2752万 | +19.35% | 13.36 | 0.47 |
| 01/24 | 5,220 | 5,330 | 5,050 | 5,270 | -0.19% | 13,000 | 142億1635万 | +22.5% | 13.54 | 0.48 |
| 01/23 | 5,000 | 5,290 | 5,000 | 5,280 | +5.6% | 9,800 | 142億4332万 | +24.38% | 13.57 | 0.48 |
| 01/22 | 4,860 | 5,000 | 4,860 | 5,000 | +2.88% | 7,100 | 134億8800万 | +19.39% | 12.85 | 0.45 |
| 01/21 | 4,780 | 4,920 | 4,780 | 4,860 | +1.67% | 6,400 | 131億1033万 | +17.33% | 12.49 | 0.44 |
| 01/20 | 4,630 | 4,780 | 4,620 | 4,780 | +3.46% | 8,600 | 128億9452万 | +16.56% | 12.28 | 0.43 |
| 01/17 | 4,560 | 4,630 | 4,500 | 4,620 | +1.32% | 8,400 | 124億6291万 | +13.68% | 11.87 | 0.42 |
| 01/16 | 4,430 | 4,580 | 4,430 | 4,560 | +3.17% | 11,600 | 123億105万 | +13.07% | 11.72 | 0.41 |
| 01/15 | 4,390 | 4,480 | 4,390 | 4,420 | +0.45% | 9,500 | 119億2339万 | +10.31% | 11.36 | 0.4 |
| 01/14 | 4,260 | 4,430 | 4,260 | 4,400 | +2.8% | 10,500 | 118億6944万 | +10.33% | 11.31 | 0.4 |
| 01/10 | 4,190 | 4,290 | 4,190 | 4,280 | +2.64% | 5,200 | 115億4572万 | +7.86% | 11 | 0.39 |
| 01/09 | 4,200 | 4,200 | 4,170 | 4,170 | -0.95% | 600 | 112億4899万 | +5.46% | 10.72 | 0.38 |
| 01/08 | 4,270 | 4,270 | 4,140 | 4,210 | -1.17% | 4,200 | 113億5689万 | +6.74% | 10.82 | 0.38 |
| 01/07 | 4,280 | 4,310 | 4,260 | 4,260 | -0.7% | 1,400 | 114億9177万 | +8.34% | 10.95 | 0.39 |
| 01/06 | 4,280 | 4,290 | 4,240 | 4,290 | +0.94% | 4,200 | 115億7270万 | +9.52% | 11.02 | 0.39 |
| 2013 |
| 12/30 | 4,240 | 4,260 | 4,200 | 4,250 | +2.16% | 3,200 | 114億6480万 | +8.95% | 11.85 | 0.42 |
| 12/27 | 4,240 | 4,270 | 4,150 | 4,160 | -0.72% | 5,400 | 112億2201万 | +7.02% | 11.6 | 0.41 |
| 12/26 | 4,070 | 4,210 | 4,060 | 4,190 | +4.49% | 6,000 | 113億294万 | +8.05% | 11.68 | 0.41 |
| 12/25 | 4,040 | 4,090 | 4,000 | 4,010 | +7.8% | 35,800 | 108億1737万 | +3.64% | 11.18 | 0.39 |
| 12/24 | 3,770 | 3,770 | 3,710 | 3,720 | -1.33% | 4,000 | 100億3507万 | -3.8% | 10.37 | 0.37 |
| 12/20 | 3,770 | 3,800 | 3,770 | 3,770 | -0.26% | 2,100 | 101億6995万 | -2.73% | 10.51 | 0.37 |
| 12/19 | 3,790 | 3,790 | 3,780 | 3,780 | -0.53% | 1,200 | 101億9692万 | -2.63% | 10.54 | 0.37 |
| 12/18 | 3,820 | 3,820 | 3,800 | 3,800 | -0.52% | 4,200 | 102億5088万 | -2.34% | 10.59 | 0.37 |
| 12/17 | 3,810 | 3,840 | 3,810 | 3,820 | 0% | 1,100 | 103億483万 | -1.93% | 10.65 | 0.38 |
| 12/16 | 3,840 | 3,850 | 3,820 | 3,820 | -0.52% | 1,900 | 103億483万 | -2.05% | 10.65 | 0.38 |
| 12/13 | 3,840 | 3,840 | 3,840 | 3,840 | 0% | 100 | 103億5878万 | -1.71% | 10.7 | 0.38 |
| 12/12 | 3,840 | 3,840 | 3,820 | 3,840 | -0.52% | 2,100 | 103億5878万 | -1.87% | 10.7 | 0.38 |
| 12/11 | 3,830 | 3,860 | 3,830 | 3,860 | +0.78% | 900 | 104億1273万 | -1.33% | 10.76 | 0.38 |
| 12/10 | 3,850 | 3,850 | 3,830 | 3,830 | -0.52% | 2,700 | 103億3180万 | -2.07% | 10.68 | 0.38 |
| 12/09 | 3,880 | 3,880 | 3,850 | 3,850 | 0% | 400 | 103億8576万 | -1.58% | 10.73 | 0.38 |
| 12/06 | 3,830 | 3,850 | 3,830 | 3,850 | 0% | 1,300 | 103億8576万 | -1.66% | 10.73 | 0.38 |
| 12/05 | 3,870 | 3,880 | 3,830 | 3,850 | -1.53% | 2,300 | 103億8576万 | -1.71% | 10.73 | 0.38 |
| 12/04 | 3,890 | 3,910 | 3,880 | 3,910 | -0.51% | 1,200 | 105億4761万 | -0.23% | 10.9 | 0.38 |
| 12/03 | 3,920 | 3,950 | 3,900 | 3,930 | +0.26% | 6,500 | 106億156万 | +0.31% | 10.95 | 0.39 |
| 12/02 | 3,900 | 3,920 | 3,900 | 3,920 | 0% | 3,100 | 105億7459万 | +0.15% | 10.93 | 0.39 |
| 11/29 | 3,900 | 3,920 | 3,900 | 3,920 | +0.26% | 1,300 | 105億7459万 | +0.26% | 10.93 | 0.39 |
| 11/28 | 3,900 | 3,920 | 3,900 | 3,910 | 0% | 2,900 | 105億4761万 | +0.13% | 10.9 | 0.38 |
| 11/27 | 3,890 | 3,910 | 3,890 | 3,910 | +0.51% | 300 | 105億4761万 | +0.21% | 10.9 | 0.38 |
| 11/26 | 3,910 | 3,910 | 3,890 | 3,890 | -0.26% | 400 | 104億9366万 | -0.21% | 10.84 | 0.38 |
| 11/25 | 3,940 | 3,940 | 3,890 | 3,900 | +0.26% | 1,000 | 105億2064万 | +0.1% | 10.87 | 0.38 |
| 11/22 | 3,940 | 3,970 | 3,890 | 3,890 | -1.02% | 1,600 | 104億9366万 | -0.1% | 10.84 | 0.38 |
| 11/21 | 3,960 | 4,000 | 3,930 | 3,930 | -1.01% | 2,100 | 106億156万 | +0.98% | 10.95 | 0.39 |
| 11/20 | 3,980 | 4,010 | 3,970 | 3,970 | 0% | 3,900 | 107億947万 | +2.08% | 11.07 | 0.39 |
| 11/19 | 3,980 | 3,980 | 3,950 | 3,970 | +0.76% | 400 | 107億947万 | +2.16% | 11.07 | 0.39 |
| 11/18 | 3,850 | 3,940 | 3,850 | 3,940 | +0.25% | 1,900 | 106億2854万 | +1.55% | 10.98 | 0.39 |
| 11/15 | 4,000 | 4,000 | 3,880 | 3,930 | -1.75% | 2,700 | 106億156万 | +1.42% | 10.95 | 0.39 |
| 11/14 | 3,980 | 4,050 | 3,950 | 4,000 | +2.56% | 2,500 | 107億9040万 | +3.36% | 11.15 | 0.39 |
| 11/13 | 3,860 | 3,950 | 3,860 | 3,900 | -0.76% | 2,100 | 105億2064万 | +0.98% | 10.87 | 0.38 |
| 11/12 | 3,920 | 3,970 | 3,920 | 3,930 | -1.75% | 2,000 | 106億156万 | +1.68% | 10.95 | 0.39 |
| 11/11 | 4,020 | 4,020 | 4,000 | 4,000 | 0% | 700 | 107億9040万 | +3.41% | 11.15 | 0.39 |
| 11/08 | 3,870 | 4,340 | 3,850 | 4,000 | +4.71% | 7,400 | 107億9040万 | +3.36% | 11.15 | 0.39 |
| 11/07 | 3,910 | 3,910 | 3,820 | 3,820 | -0.26% | 600 | 103億483万 | -1.29% | 10.65 | 0.38 |
| 11/06 | 3,830 | 3,840 | 3,830 | 3,830 | -0.26% | 1,500 | 103億3180万 | -1.21% | 10.68 | 0.38 |
| 11/01 | 3,900 | 3,900 | 3,830 | 3,840 | -2.29% | 1,100 | 103億5878万 | -1.18% | 10.7 | 0.38 |
| 10/31 | 3,930 | 3,930 | 3,930 | 3,930 | +0.51% | 100 | 106億156万 | +0.85% | 10.95 | 0.39 |
| 10/30 | 3,870 | 3,990 | 3,870 | 3,910 | +0.26% | 1,200 | 105億4761万 | +0.15% | 10.9 | 0.38 |
| 10/29 | 3,840 | 3,940 | 3,840 | 3,900 | +0.78% | 1,900 | 105億2064万 | -0.31% | 10.87 | 0.38 |
