株価チャート
2013/07/05~2014/03/28
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 |
03/28 | 2,610 | 2,610 | 2,610 | 2,610 | 0% | 100 | 22億9680万 | -7.68% | 11.46 | 1.15 |
03/27 | 2,680 | 2,680 | 2,610 | 2,610 | -7.45% | 400 | 22億9680万 | -7.97% | 11.46 | 1.15 |
03/26 | 2,770 | 2,820 | 2,770 | 2,820 | +2.17% | 200 | 24億8160万 | -0.95% | 12.38 | 1.24 |
03/25 | 2,850 | 2,850 | 2,740 | 2,760 | -0.36% | 700 | 24億2880万 | -3.06% | 12.11 | 1.22 |
03/24 | 2,820 | 2,820 | 2,770 | 2,770 | -1.07% | 300 | 24億3760万 | -2.88% | 12.16 | 1.22 |
03/20 | 2,750 | 2,800 | 2,750 | 2,800 | -1.06% | 400 | 24億6400万 | -1.96% | 12.29 | 1.23 |
03/17 | 2,830 | 2,830 | 2,830 | 2,830 | 0% | 200 | 24億9040万 | -0.95% | 12.42 | 1.25 |
03/11 | 2,800 | 2,830 | 2,800 | 2,830 | -1.39% | 400 | 24億9040万 | -1.05% | 12.42 | 1.25 |
03/07 | 2,860 | 2,870 | 2,860 | 2,870 | +0.35% | 200 | 25億2560万 | +0.42% | 12.6 | 1.27 |
03/06 | 2,860 | 2,880 | 2,850 | 2,860 | -3.7% | 800 | 25億1680万 | +0.21% | 12.55 | 1.26 |
03/05 | 2,970 | 2,970 | 2,970 | 2,970 | +2.06% | 200 | 26億1360万 | +4.06% | 13.04 | 1.31 |
03/04 | 2,870 | 2,910 | 2,870 | 2,910 | -2.35% | 200 | 25億6080万 | +2.18% | 12.77 | 1.28 |
02/26 | 2,980 | 2,980 | 2,980 | 2,980 | +2.76% | 100 | 26億2240万 | +4.86% | 13.08 | 1.31 |
02/25 | 2,900 | 2,900 | 2,900 | 2,900 | +1.75% | 200 | 25億5200万 | +2.33% | 12.73 | 1.28 |
02/24 | 2,840 | 2,850 | 2,810 | 2,850 | +2.52% | 400 | 25億800万 | +0.71% | 12.51 | 1.26 |
02/20 | 2,780 | 2,780 | 2,780 | 2,780 | -0.36% | 200 | 24億4640万 | -1.77% | 12.2 | 1.23 |
02/19 | 2,790 | 2,790 | 2,790 | 2,790 | 0% | 100 | 24億5520万 | -1.41% | 12.25 | 1.23 |
02/18 | 2,790 | 2,790 | 2,790 | 2,790 | -1.06% | 100 | 24億5520万 | -1.41% | 12.25 | 1.23 |
02/17 | 2,820 | 2,820 | 2,820 | 2,820 | +0.36% | 300 | 24億8160万 | -0.28% | 12.38 | 1.24 |
02/14 | 2,830 | 2,830 | 2,810 | 2,810 | -1.4% | 400 | 24億7280万 | -0.53% | 12.33 | 1.24 |
02/13 | 2,850 | 2,850 | 2,850 | 2,850 | -1.38% | 100 | 25億800万 | +0.92% | 12.51 | 1.26 |
02/05 | 2,890 | 2,890 | 2,890 | 2,890 | +0.7% | 300 | 25億4320万 | +2.48% | 12.68 | 1.27 |
02/04 | 2,790 | 2,870 | 2,790 | 2,870 | +1.41% | 200 | 25億2560万 | +1.95% | 12.6 | 1.27 |
01/27 | 2,830 | 2,830 | 2,830 | 2,830 | -1.39% | 300 | 24億9040万 | +0.71% | 12.42 | 1.25 |
01/24 | 2,870 | 2,870 | 2,870 | 2,870 | +0.7% | 200 | 25億2560万 | +2.14% | 12.6 | 1.27 |
01/23 | 2,860 | 2,860 | 2,850 | 2,850 | -0.7% | 200 | 25億800万 | +1.46% | 12.51 | 1.26 |
01/22 | 2,830 | 2,870 | 2,830 | 2,870 | +1.41% | 200 | 25億2560万 | +2.21% | 12.6 | 1.27 |
01/21 | 2,830 | 2,830 | 2,830 | 2,830 | -1.39% | 200 | 24億9040万 | +0.89% | 12.42 | 1.25 |
01/20 | 2,840 | 2,870 | 2,840 | 2,870 | 0% | 300 | 25億2560万 | +2.35% | 12.6 | 1.27 |
01/17 | 2,870 | 2,870 | 2,870 | 2,870 | +1.41% | 100 | 25億2560万 | +2.46% | 12.6 | 1.27 |
01/16 | 2,840 | 2,840 | 2,830 | 2,830 | -3.08% | 200 | 24億9040万 | +1.14% | 12.42 | 1.25 |
01/15 | 2,920 | 2,920 | 2,920 | 2,920 | +5.8% | 300 | 25億6960万 | +4.51% | 12.82 | 1.29 |
01/09 | 2,760 | 2,760 | 2,760 | 2,760 | -1.08% | 100 | 24億2880万 | -1.11% | 12.11 | 1.22 |
01/08 | 2,800 | 2,800 | 2,790 | 2,790 | -2.45% | 300 | 24億5520万 | -0.18% | 12.25 | 1.23 |
01/06 | 2,780 | 2,860 | 2,780 | 2,860 | +2.14% | 400 | 25億1680万 | +2.25% | 12.55 | 1.26 |
2013 |
12/30 | 2,820 | 2,820 | 2,800 | 2,800 | +1.08% | 200 | 24億6400万 | +0.14% | 12.29 | 1.23 |
12/27 | 2,770 | 2,770 | 2,770 | 2,770 | -0.72% | 200 | 24億3760万 | -0.89% | 12.16 | 1.22 |
12/25 | 2,870 | 2,870 | 2,790 | 2,790 | 0% | 300 | 24億5520万 | -0.25% | 12.25 | 1.23 |
12/20 | 2,790 | 2,790 | 2,790 | 2,790 | -1.76% | 100 | 24億5520万 | -0.25% | 12.25 | 1.23 |
12/16 | 2,840 | 2,840 | 2,840 | 2,840 | +1.79% | 200 | 24億9920万 | +1.43% | 12.47 | 1.25 |
12/10 | 2,790 | 2,790 | 2,790 | 2,790 | 0% | 100 | 24億5520万 | -0.36% | 12.25 | 1.23 |
12/06 | 2,790 | 2,790 | 2,790 | 2,790 | +2.2% | 400 | 24億5520万 | -0.43% | 12.25 | 1.23 |
12/05 | 2,730 | 2,730 | 2,730 | 2,730 | -1.09% | 500 | 24億240万 | -2.67% | 11.98 | 1.2 |
12/04 | 2,780 | 2,780 | 2,760 | 2,760 | -0.36% | 400 | 24億2880万 | -1.81% | 12.11 | 1.22 |
12/03 | 2,760 | 2,770 | 2,760 | 2,770 | +0.73% | 200 | 24億3760万 | -1.53% | 12.16 | 1.22 |
12/02 | 2,740 | 2,750 | 2,740 | 2,750 | -1.08% | 300 | 24億2000万 | -2.41% | 12.07 | 1.21 |
11/28 | 2,760 | 2,780 | 2,760 | 2,780 | +1.09% | 300 | 24億4640万 | -1.56% | 12.2 | 1.23 |
11/27 | 2,750 | 2,750 | 2,750 | 2,750 | -2.83% | 100 | 24億2000万 | -2.72% | 12.07 | 1.21 |
11/26 | 2,830 | 2,830 | 2,830 | 2,830 | 0% | 100 | 24億9040万 | -0.11% | 12.42 | 1.25 |
11/25 | 2,830 | 2,830 | 2,830 | 2,830 | +0.35% | 100 | 24億9040万 | -0.18% | 12.42 | 1.25 |
11/20 | 2,820 | 2,820 | 2,820 | 2,820 | +0.71% | 100 | 24億8160万 | -0.56% | 12.38 | 1.24 |
11/19 | 2,800 | 2,800 | 2,800 | 2,800 | -0.36% | 200 | 24億6400万 | -1.34% | 12.29 | 1.23 |
11/18 | 2,810 | 2,820 | 2,810 | 2,810 | +0.36% | 300 | 24億7280万 | -1.06% | 12.33 | 1.24 |
11/15 | 2,800 | 2,800 | 2,800 | 2,800 | +0.72% | 300 | 24億6400万 | -1.48% | 12.29 | 1.23 |
11/13 | 2,780 | 2,780 | 2,780 | 2,780 | +1.09% | 100 | 24億4640万 | -2.25% | 12.2 | 1.23 |
11/08 | 2,830 | 2,830 | 2,750 | 2,750 | -2.83% | 200 | 24億2000万 | -3.37% | 12.07 | 1.21 |
11/05 | 2,830 | 2,830 | 2,830 | 2,830 | -1.05% | 200 | 24億9040万 | -0.67% | 12.42 | 1.25 |
11/01 | 2,860 | 2,860 | 2,860 | 2,860 | +0.35% | 200 | 25億1680万 | +0.35% | 12.55 | 1.26 |
10/30 | 2,850 | 2,850 | 2,850 | 2,850 | +0.35% | 200 | 25億800万 | 0% | 12.51 | 1.26 |
10/25 | 2,840 | 2,840 | 2,840 | 2,840 | +2.53% | 200 | 24億9920万 | -0.32% | 12.47 | 1.25 |
10/21 | 2,770 | 2,770 | 2,770 | 2,770 | -1.42% | 100 | 24億3760万 | -2.81% | 12.16 | 1.22 |
10/17 | 2,800 | 2,810 | 2,800 | 2,810 | +0.36% | 400 | 24億7280万 | -1.54% | 12.33 | 1.24 |
10/15 | 2,840 | 2,840 | 2,800 | 2,800 | -2.1% | 500 | 24億6400万 | -1.96% | 12.29 | 1.23 |
10/11 | 2,850 | 2,860 | 2,850 | 2,860 | +1.06% | 200 | 25億1680万 | +0.14% | 12.55 | 1.26 |
10/10 | 2,830 | 2,830 | 2,830 | 2,830 | -1.05% | 100 | 24億9040万 | -0.95% | 12.42 | 1.25 |
10/09 | 2,860 | 2,860 | 2,860 | 2,860 | +0.35% | 100 | 25億1680万 | +0.07% | 12.55 | 1.26 |
10/07 | 2,850 | 2,850 | 2,850 | 2,850 | -1.04% | 300 | 25億800万 | -0.28% | 12.51 | 1.26 |
10/04 | 2,880 | 2,880 | 2,880 | 2,880 | +2.49% | 200 | 25億3440万 | +0.81% | 12.64 | 1.27 |
10/03 | 2,880 | 2,880 | 2,810 | 2,810 | -3.1% | 200 | 24億7280万 | -1.54% | 12.33 | 1.24 |
10/02 | 2,900 | 2,900 | 2,900 | 2,900 | +0.35% | 100 | 25億5200万 | +1.65% | 12.73 | 1.28 |
09/26 | 2,880 | 2,890 | 2,880 | 2,890 | +0.7% | 200 | 25億4320万 | +1.44% | 12.68 | 1.27 |
09/25 | 2,870 | 2,870 | 2,870 | 2,870 | -1.03% | 100 | 25億2560万 | +0.84% | 12.6 | 1.27 |
09/24 | 2,880 | 2,900 | 2,880 | 2,900 | +1.05% | 200 | 25億5200万 | +2% | 12.73 | 1.28 |
09/17 | 2,870 | 2,870 | 2,870 | 2,870 | +0.35% | 500 | 25億2560万 | +1.06% | 12.6 | 1.27 |
09/12 | 2,860 | 2,860 | 2,860 | 2,860 | 0% | 300 | 25億1680万 | +0.85% | 12.55 | 1.26 |
09/11 | 2,820 | 2,860 | 2,820 | 2,860 | 0% | 200 | 25億1680万 | +0.85% | 12.55 | 1.26 |
09/10 | 2,860 | 2,860 | 2,860 | 2,860 | +0.35% | 100 | 25億1680万 | +0.74% | 12.55 | 1.26 |
09/05 | 2,850 | 2,850 | 2,850 | 2,850 | 0% | 200 | 25億800万 | +0.39% | 12.51 | 1.26 |
09/04 | 2,850 | 2,850 | 2,850 | 2,850 | +0.35% | 100 | 25億800万 | +0.35% | 12.51 | 1.26 |
09/03 | 2,840 | 2,840 | 2,840 | 2,840 | +0.35% | 100 | 24億9920万 | 0% | 12.47 | 1.25 |
08/26 | 2,830 | 2,830 | 2,830 | 2,830 | -0.7% | 100 | 24億9040万 | -0.42% | 12.42 | 1.25 |
08/23 | 2,850 | 2,850 | 2,850 | 2,850 | 0% | 200 | 25億800万 | +0.21% | 12.51 | 1.26 |
08/22 | 2,850 | 2,850 | 2,850 | 2,850 | +0.35% | 100 | 25億800万 | +0.21% | 12.51 | 1.26 |
08/15 | 2,840 | 2,840 | 2,840 | 2,840 | -0.7% | 200 | 24億9920万 | -0.14% | 12.47 | 1.25 |
08/14 | 2,860 | 2,860 | 2,860 | 2,860 | 0% | 100 | 25億1680万 | +0.35% | 12.55 | 1.26 |
08/12 | 2,860 | 2,860 | 2,860 | 2,860 | 0% | 100 | 25億1680万 | +0.28% | 12.55 | 1.26 |
08/08 | 2,860 | 2,860 | 2,860 | 2,860 | +1.42% | 100 | 25億1680万 | +0.32% | 12.55 | 1.26 |
08/05 | 2,950 | 2,950 | 2,810 | 2,820 | -1.74% | 700 | 24億8160万 | -1.09% | 12.38 | 1.24 |
08/02 | 2,870 | 2,870 | 2,870 | 2,870 | +0.35% | 100 | 25億2560万 | +0.6% | 12.6 | 1.27 |
08/01 | 2,860 | 2,860 | 2,860 | 2,860 | +0.35% | 100 | 25億1680万 | +0.28% | 12.55 | 1.26 |
07/26 | 2,850 | 2,850 | 2,850 | 2,850 | +0.71% | 100 | 25億800万 | -0.21% | 12.51 | 1.26 |
07/25 | 2,830 | 2,830 | 2,830 | 2,830 | +1.07% | 400 | 24億9040万 | -0.98% | 12.42 | 1.25 |
07/24 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 100 | 24億6400万 | -2.23% | 12.29 | 1.23 |
07/17 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 100 | 24億6400万 | -2.57% | 12.29 | 1.23 |
07/16 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 300 | 24億6400万 | -2.88% | 12.29 | 1.23 |
07/12 | 2,800 | 2,800 | 2,800 | 2,800 | -0.36% | 200 | 24億6400万 | -3.41% | 12.29 | 1.23 |
07/11 | 2,810 | 2,890 | 2,810 | 2,810 | 0% | 600 | 24億7280万 | -3.54% | 12.33 | 1.24 |
07/10 | 2,810 | 2,810 | 2,810 | 2,810 | +1.08% | 100 | 24億7280万 | -4.03% | 12.33 | 1.24 |
07/09 | 2,780 | 2,780 | 2,780 | 2,780 | -2.8% | 100 | 24億4640万 | -5.51% | 12.2 | 1.23 |
07/05 | 2,890 | 2,890 | 2,860 | 2,860 | -2.72% | 600 | 25億1680万 | -3.21% | 12.55 | 1.26 |