株価チャート
2013/10/18～2014/03/31
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 | 1,300 | 1,300 | 1,300 | 1,300 | +2.36% | 200 | 13億4820万 | -3.49% | 11.65 | 0.5 |
| 03/28 | 1,260 | 1,270 | 1,260 | 1,270 | +1.6% | 700 | 13億1709万 | -6.13% | 11.38 | 0.48 |
| 03/27 | 1,230 | 1,250 | 1,230 | 1,250 | -2.34% | 700 | 12億9635万 | -8.22% | 11.2 | 0.48 |
| 03/26 | 1,270 | 1,290 | 1,260 | 1,280 | 0% | 1,100 | 13億2746万 | -6.98% | 11.47 | 0.49 |
| 03/25 | 1,270 | 1,310 | 1,270 | 1,280 | +0.79% | 1,700 | 13億2746万 | -8.51% | 11.47 | 0.49 |
| 03/24 | 1,270 | 1,290 | 1,270 | 1,270 | +2.42% | 2,000 | 13億1709万 | -10.06% | 11.38 | 0.48 |
| 03/20 | 1,290 | 1,300 | 1,230 | 1,240 | -3.88% | 3,900 | 12億8597万 | -12.31% | 11.11 | 0.47 |
| 03/19 | 1,300 | 1,300 | 1,290 | 1,290 | -1.53% | 900 | 13億3783万 | -9.09% | 11.56 | 0.49 |
| 03/18 | 1,310 | 1,320 | 1,300 | 1,310 | 0% | 900 | 13億5857万 | -7.88% | 11.74 | 0.5 |
| 03/17 | 1,350 | 1,350 | 1,310 | 1,310 | -2.96% | 1,100 | 13億5857万 | -8.13% | 11.74 | 0.5 |
| 03/14 | 1,360 | 1,360 | 1,340 | 1,350 | -1.46% | 1,600 | 14億5万 | -5.46% | 12.09 | 0.51 |
| 03/13 | 1,380 | 1,380 | 1,360 | 1,370 | -0.72% | 1,500 | 14億2079万 | -3.79% | 12.27 | 0.52 |
| 03/12 | 1,400 | 1,400 | 1,380 | 1,380 | -0.72% | 700 | 14億3117万 | -2.82% | 12.36 | 0.53 |
| 03/11 | 1,410 | 1,410 | 1,380 | 1,390 | 0% | 1,100 | 14億4154万 | -2.04% | 12.45 | 0.53 |
| 03/10 | 1,400 | 1,410 | 1,360 | 1,390 | +0.72% | 1,500 | 14億4154万 | -2.04% | 12.45 | 0.53 |
| 03/07 | 1,380 | 1,380 | 1,370 | 1,380 | -0.72% | 1,000 | 14億3117万 | -2.75% | 12.36 | 0.53 |
| 03/06 | 1,400 | 1,400 | 1,390 | 1,390 | 0% | 1,000 | 14億4154万 | -2.11% | 12.45 | 0.53 |
| 03/05 | 1,390 | 1,390 | 1,370 | 1,390 | +2.96% | 800 | 14億4154万 | -1.97% | 12.45 | 0.53 |
| 03/04 | 1,330 | 1,350 | 1,330 | 1,350 | +0.75% | 800 | 14億5万 | -4.66% | 12.09 | 0.51 |
| 03/03 | 1,390 | 1,390 | 1,340 | 1,340 | -4.29% | 2,800 | 13億8968万 | -5.43% | 12 | 0.51 |
| 02/28 | 1,410 | 1,410 | 1,390 | 1,400 | -1.41% | 2,400 | 14億5191万 | -1.41% | 12.54 | 0.53 |
| 02/27 | 1,450 | 1,450 | 1,420 | 1,420 | -2.07% | 2,400 | 14億7265万 | -0.07% | 12.72 | 0.54 |
| 02/26 | 1,440 | 1,460 | 1,440 | 1,450 | +1.4% | 3,000 | 15億376万 | +1.83% | 12.99 | 0.55 |
| 02/25 | 1,440 | 1,450 | 1,430 | 1,430 | -0.69% | 2,100 | 14億8302万 | +0.42% | 12.81 | 0.55 |
| 02/24 | 1,440 | 1,450 | 1,430 | 1,440 | -0.69% | 4,700 | 14億9339万 | +1.05% | 12.9 | 0.55 |
| 02/21 | 1,490 | 1,510 | 1,440 | 1,450 | -2.68% | 8,900 | 15億376万 | +1.68% | 12.99 | 0.55 |
| 02/20 | 1,570 | 1,570 | 1,480 | 1,490 | -8.02% | 18,300 | 15億4524万 | +4.86% | 13.35 | 0.57 |
| 02/19 | 1,810 | 1,840 | 1,620 | 1,620 | -11.96% | 49,800 | 16億8006万 | +14.49% | 14.51 | 0.62 |
| 02/18 | 1,700 | 1,960 | 1,700 | 1,840 | +15% | 126,100 | 19億822万 | +31.15% | 16.48 | 0.7 |
| 02/17 | 1,500 | 1,840 | 1,420 | 1,600 | +19.4% | 154,800 | 16億5932万 | +15.86% | 14.33 | 0.61 |
| 02/14 | 1,440 | 1,500 | 1,340 | 1,340 | -1.47% | 19,000 | 13億8968万 | -2.19% | 12 | 0.51 |
| 02/13 | 1,310 | 1,360 | 1,310 | 1,360 | 0% | 1,100 | 14億1042万 | -0.51% | 12.18 | 0.52 |
| 02/12 | 1,400 | 1,400 | 1,300 | 1,360 | -2.86% | 2,500 | 14億1042万 | -0.37% | 12.18 | 0.52 |
| 02/10 | 1,400 | 1,420 | 1,370 | 1,400 | +2.19% | 2,100 | 14億5191万 | +2.79% | 12.54 | 0.53 |
| 02/07 | 1,260 | 1,370 | 1,260 | 1,370 | +8.73% | 1,300 | 14億2079万 | +0.96% | 12.27 | 0.52 |
| 02/05 | 1,270 | 1,270 | 1,260 | 1,260 | 0% | 900 | 13億672万 | -6.87% | 11.29 | 0.48 |
| 02/04 | 1,230 | 1,260 | 1,200 | 1,260 | -6.67% | 2,500 | 13億672万 | -6.8% | 11.29 | 0.48 |
| 02/03 | 1,350 | 1,350 | 1,340 | 1,350 | -2.88% | 800 | 14億5万 | -0.07% | 12.09 | 0.51 |
| 01/31 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 1,500 | 14億4154万 | +3.12% | 12.45 | 0.53 |
| 01/30 | 1,410 | 1,410 | 1,390 | 1,390 | -0.71% | 1,200 | 14億4154万 | +3.42% | 12.45 | 0.53 |
| 01/29 | 1,400 | 1,400 | 1,400 | 1,400 | +2.94% | 200 | 14億5191万 | +4.48% | 12.54 | 0.53 |
| 01/28 | 1,340 | 1,370 | 1,340 | 1,360 | +2.26% | 500 | 14億1042万 | +1.87% | 12.18 | 0.52 |
| 01/27 | 1,330 | 1,330 | 1,320 | 1,330 | -3.62% | 1,300 | 13億7931万 | -0.23% | 11.91 | 0.51 |
| 01/24 | 1,400 | 1,410 | 1,380 | 1,380 | -1.43% | 800 | 14億3117万 | +3.6% | 12.36 | 0.53 |
| 01/23 | 1,430 | 1,430 | 1,400 | 1,400 | -2.1% | 1,000 | 14億5191万 | +5.42% | 12.54 | 0.53 |
| 01/22 | 1,470 | 1,470 | 1,430 | 1,430 | -4.03% | 2,300 | 14億8302万 | +8.17% | 12.81 | 0.55 |
| 01/21 | 1,500 | 1,550 | 1,490 | 1,490 | +1.36% | 5,800 | 15億4524万 | +13.14% | 13.35 | 0.57 |
| 01/20 | 1,440 | 1,480 | 1,440 | 1,470 | +2.08% | 1,800 | 15億2450万 | +12.3% | 13.17 | 0.56 |
| 01/17 | 1,510 | 1,510 | 1,410 | 1,440 | -1.37% | 17,200 | 14億9339万 | +10.6% | 12.9 | 0.55 |
| 01/16 | 1,360 | 1,650 | 1,350 | 1,460 | +9.77% | 34,900 | 15億1413万 | +12.57% | 13.08 | 0.56 |
| 01/15 | 1,350 | 1,350 | 1,330 | 1,330 | -1.48% | 2,700 | 13億7931万 | +3.02% | 11.91 | 0.51 |
| 01/14 | 1,360 | 1,360 | 1,340 | 1,350 | +3.05% | 3,600 | 14億5万 | +4.57% | 12.09 | 0.51 |
| 01/10 | 1,320 | 1,320 | 1,300 | 1,310 | +0.77% | 4,700 | 13億5857万 | +1.71% | 11.74 | 0.5 |
| 01/09 | 1,320 | 1,320 | 1,300 | 1,300 | -0.76% | 2,200 | 13億4820万 | +1.09% | 11.65 | 0.5 |
| 01/08 | 1,300 | 1,390 | 1,290 | 1,310 | +2.34% | 4,700 | 13億5857万 | +1.87% | 11.74 | 0.5 |
| 01/07 | 1,290 | 1,290 | 1,280 | 1,280 | -1.54% | 400 | 13億2746万 | -0.31% | 11.47 | 0.49 |
| 01/06 | 1,310 | 1,310 | 1,300 | 1,300 | 0% | 900 | 13億4820万 | +1.33% | 11.65 | 0.5 |
| 2013 |
| 12/30 | 1,270 | 1,300 | 1,270 | 1,300 | +2.36% | 400 | 13億4820万 | +1.4% | 11.65 | 0.5 |
| 12/27 | 1,270 | 1,270 | 1,270 | 1,270 | +0.79% | 100 | 13億1709万 | -0.86% | 11.38 | 0.48 |
| 12/26 | 1,250 | 1,270 | 1,250 | 1,260 | +1.61% | 900 | 13億672万 | -1.72% | 11.29 | 0.48 |
| 12/25 | 1,240 | 1,240 | 1,230 | 1,240 | 0% | 1,200 | 12億8597万 | -3.35% | 11.11 | 0.47 |
| 12/24 | 1,270 | 1,270 | 1,230 | 1,240 | -2.36% | 1,400 | 12億8597万 | -3.43% | 11.11 | 0.47 |
| 12/20 | 1,270 | 1,270 | 1,260 | 1,270 | -2.31% | 2,800 | 13億1709万 | -1.24% | 11.38 | 0.48 |
| 12/19 | 1,300 | 1,300 | 1,300 | 1,300 | +1.56% | 500 | 13億4820万 | +1.09% | 11.65 | 0.5 |
| 12/18 | 1,320 | 1,350 | 1,280 | 1,280 | 0% | 1,700 | 13億2746万 | -0.39% | 11.47 | 0.49 |
| 12/17 | 1,320 | 1,320 | 1,270 | 1,280 | -1.54% | 400 | 13億2746万 | -0.31% | 11.47 | 0.49 |
| 12/16 | 1,300 | 1,310 | 1,300 | 1,300 | 0% | 3,400 | 13億4820万 | +1.25% | 11.65 | 0.5 |
| 12/13 | 1,300 | 1,300 | 1,300 | 1,300 | +1.56% | 200 | 13億4820万 | +1.33% | 11.65 | 0.5 |
| 12/12 | 1,270 | 1,280 | 1,270 | 1,280 | +0.79% | 500 | 13億2746万 | -0.23% | 11.47 | 0.49 |
| 12/11 | 1,260 | 1,270 | 1,260 | 1,270 | -2.31% | 3,700 | 13億1709万 | -0.94% | 11.38 | 0.48 |
| 12/10 | 1,300 | 1,300 | 1,300 | 1,300 | +0.78% | 200 | 13億4820万 | +1.4% | 11.65 | 0.5 |
| 12/05 | 1,290 | 1,290 | 1,290 | 1,290 | -0.77% | 700 | 13億3783万 | +0.78% | 11.56 | 0.49 |
| 12/04 | 1,310 | 1,310 | 1,300 | 1,300 | -0.76% | 900 | 13億4820万 | +1.72% | 11.65 | 0.5 |
| 12/03 | 1,300 | 1,310 | 1,300 | 1,310 | 0% | 300 | 13億5857万 | +2.66% | 11.74 | 0.5 |
| 12/02 | 1,310 | 1,310 | 1,310 | 1,310 | -0.76% | 100 | 13億5857万 | +2.83% | 11.74 | 0.5 |
| 11/29 | 1,300 | 1,320 | 1,300 | 1,320 | +3.13% | 800 | 13億6894万 | +3.69% | 11.83 | 0.5 |
| 11/28 | 1,270 | 1,290 | 1,250 | 1,280 | +0.79% | 1,100 | 13億2746万 | +0.71% | 11.47 | 0.49 |
| 11/26 | 1,290 | 1,290 | 1,270 | 1,270 | -1.55% | 400 | 13億1709万 | -0.08% | 11.38 | 0.48 |
| 11/25 | 1,290 | 1,290 | 1,270 | 1,290 | +2.38% | 300 | 13億3783万 | +1.57% | 11.56 | 0.49 |
| 11/22 | 1,250 | 1,260 | 1,250 | 1,260 | 0% | 700 | 13億672万 | -0.79% | 11.29 | 0.48 |
| 11/21 | 1,260 | 1,260 | 1,260 | 1,260 | -0.79% | 200 | 13億672万 | -0.71% | 11.29 | 0.48 |
| 11/18 | 1,270 | 1,270 | 1,270 | 1,270 | -0.78% | 100 | 13億1709万 | 0% | 11.38 | 0.48 |
| 11/15 | 1,290 | 1,300 | 1,280 | 1,280 | -0.78% | 1,400 | 13億2746万 | +0.79% | 11.47 | 0.49 |
| 11/14 | 1,300 | 1,300 | 1,290 | 1,290 | 0% | 300 | 13億3783万 | +1.42% | 11.56 | 0.49 |
| 11/13 | 1,260 | 1,290 | 1,260 | 1,290 | +2.38% | 300 | 13億3783万 | +1.34% | 11.56 | 0.49 |
| 11/12 | 1,260 | 1,260 | 1,260 | 1,260 | -2.33% | 300 | 13億672万 | -1.18% | 11.29 | 0.48 |
| 11/11 | 1,260 | 1,290 | 1,250 | 1,290 | +0.78% | 1,200 | 13億3783万 | +0.94% | 11.56 | 0.49 |
| 11/08 | 1,260 | 1,280 | 1,260 | 1,280 | +0.79% | 300 | 13億2746万 | -0.08% | 11.47 | 0.49 |
| 11/06 | 1,230 | 1,270 | 1,230 | 1,270 | +0.79% | 900 | 13億1709万 | -1.01% | 11.38 | 0.48 |
| 11/05 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 1,100 | 13億672万 | -1.95% | 11.29 | 0.48 |
| 11/01 | 1,260 | 1,260 | 1,260 | 1,260 | -1.56% | 900 | 13億672万 | -2.02% | 11.29 | 0.48 |
| 10/31 | 1,300 | 1,300 | 1,250 | 1,280 | -1.54% | 1,900 | 13億2746万 | -0.47% | 11.47 | 0.49 |
| 10/30 | 1,280 | 1,350 | 1,280 | 1,300 | +2.36% | 3,800 | 13億4820万 | +1.17% | 11.65 | 0.5 |
| 10/29 | 1,260 | 1,270 | 1,260 | 1,270 | +0.79% | 900 | 13億1709万 | -1.09% | 11.38 | 0.48 |
| 10/28 | 1,250 | 1,260 | 1,250 | 1,260 | +1.61% | 1,000 | 13億672万 | -1.87% | 11.29 | 0.48 |
| 10/25 | 1,260 | 1,260 | 1,240 | 1,240 | -1.59% | 700 | 12億8597万 | -3.28% | 11.11 | 0.47 |
| 10/24 | 1,260 | 1,260 | 1,260 | 1,260 | +0.8% | 100 | 13億672万 | -1.87% | 11.29 | 0.48 |
| 10/23 | 1,250 | 1,250 | 1,230 | 1,250 | +0.81% | 600 | 12億9635万 | -2.8% | 11.2 | 0.48 |
| 10/22 | 1,270 | 1,270 | 1,240 | 1,240 | -4.62% | 1,200 | 12億8597万 | -3.43% | 11.11 | 0.47 |
| 10/18 | 1,300 | 1,300 | 1,300 | 1,300 | +2.36% | 100 | 13億4820万 | +1.17% | 11.65 | 0.5 |
