株価チャート
2013/10/28～2014/03/31
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 |
|---|
| 2015 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 940 | 940 | 930 | 930 | 0% | 500 | 9億3000万 | -5.58% | 4.57 | 1.64 |
| 03/28 | 940 | 940 | 910 | 930 | +2.2% | 1,600 | 9億3000万 | -5.87% | 4.57 | 1.64 |
| 03/27 | 890 | 920 | 880 | 910 | +2.25% | 1,800 | 9億1000万 | -8.27% | 4.47 | 1.61 |
| 03/26 | 900 | 900 | 880 | 890 | -2.2% | 2,400 | 8億9000万 | -10.64% | 4.38 | 1.57 |
| 03/25 | 920 | 930 | 910 | 910 | -1.09% | 2,100 | 9億1000万 | -9% | 4.47 | 1.61 |
| 03/24 | 930 | 930 | 910 | 920 | 0% | 1,700 | 9億2000万 | -8.37% | 4.52 | 1.62 |
| 03/20 | 940 | 940 | 910 | 920 | -4.17% | 5,100 | 9億2000万 | -8.91% | 4.52 | 1.62 |
| 03/19 | 990 | 1,000 | 940 | 960 | -4% | 4,200 | 9億6000万 | -5.7% | 4.72 | 1.7 |
| 03/18 | 980 | 1,000 | 980 | 1,000 | +2.04% | 800 | 10億 | -2.15% | 4.92 | 1.77 |
| 03/17 | 990 | 990 | 930 | 980 | -1.01% | 4,800 | 9億8000万 | -4.3% | 4.82 | 1.73 |
| 03/14 | 990 | 1,000 | 960 | 990 | -2.94% | 1,100 | 9億9000万 | -3.32% | 4.87 | 1.75 |
| 03/13 | 1,030 | 1,030 | 990 | 1,020 | +0.99% | 1,700 | 10億2000万 | -0.2% | 5.01 | 1.8 |
| 03/12 | 1,020 | 1,020 | 1,010 | 1,010 | -1.94% | 700 | 10億1000万 | -0.79% | 4.97 | 1.78 |
| 03/11 | 1,040 | 1,040 | 1,030 | 1,030 | 0% | 500 | 10億3000万 | +1.18% | 5.06 | 1.82 |
| 03/10 | 1,050 | 1,050 | 1,020 | 1,030 | +0.98% | 4,200 | 10億3000万 | +0.78% | 5.06 | 1.82 |
| 03/07 | 1,030 | 1,050 | 1,020 | 1,020 | -0.97% | 3,200 | 10億2000万 | -0.58% | 5.01 | 1.8 |
| 03/06 | 1,020 | 1,030 | 1,020 | 1,030 | +1.98% | 400 | 10億3000万 | -0.29% | 5.06 | 1.82 |
| 03/05 | 1,010 | 1,010 | 1,000 | 1,010 | -0.98% | 1,000 | 10億1000万 | -2.7% | 4.97 | 1.78 |
| 03/03 | 1,000 | 1,020 | 980 | 1,020 | +2% | 1,600 | 10億2000万 | -2.21% | 5.01 | 1.8 |
| 02/28 | 1,000 | 1,020 | 990 | 1,000 | -0.99% | 1,700 | 10億 | -4.85% | 4.92 | 1.77 |
| 02/27 | 1,030 | 1,050 | 1,010 | 1,010 | -1.94% | 2,800 | 10億1000万 | -4.81% | 4.97 | 1.78 |
| 02/26 | 1,030 | 1,040 | 1,030 | 1,030 | 0% | 600 | 10億3000万 | -3.92% | 5.06 | 1.82 |
| 02/25 | 1,030 | 1,040 | 1,030 | 1,030 | 0% | 1,600 | 10億3000万 | -4.72% | 5.06 | 1.82 |
| 02/24 | 1,020 | 1,030 | 1,020 | 1,030 | +0.98% | 800 | 10億3000万 | -5.59% | 5.06 | 1.82 |
| 02/21 | 1,040 | 1,040 | 1,000 | 1,020 | +0.99% | 2,000 | 10億2000万 | -7.36% | 5.01 | 1.8 |
| 02/20 | 1,010 | 1,020 | 1,010 | 1,010 | -1.94% | 1,900 | 10億1000万 | -9.17% | 4.97 | 1.78 |
| 02/19 | 1,020 | 1,060 | 1,020 | 1,030 | +3% | 2,300 | 10億3000万 | -8.36% | 5.06 | 1.82 |
| 02/18 | 980 | 1,010 | 980 | 1,000 | +1.01% | 1,100 | 10億 | -11.66% | 4.92 | 1.77 |
| 02/17 | 1,000 | 1,000 | 980 | 990 | -2.94% | 4,200 | 9億9000万 | -13.23% | 4.87 | 1.75 |
| 02/14 | 1,050 | 1,050 | 1,000 | 1,020 | -4.67% | 5,300 | 10億2000万 | -11.3% | 5.01 | 1.8 |
| 02/13 | 1,110 | 1,110 | 1,050 | 1,070 | -3.6% | 2,500 | 10億7000万 | -7.44% | 5.26 | 1.89 |
| 02/12 | 1,060 | 1,150 | 1,060 | 1,110 | +3.74% | 9,100 | 11億1000万 | -4.23% | 5.46 | 1.96 |
| 02/10 | 1,050 | 1,100 | 1,030 | 1,070 | +2.88% | 6,800 | 10億7000万 | -7.76% | 5.26 | 1.89 |
| 02/07 | 1,010 | 1,040 | 1,010 | 1,040 | +5.05% | 1,700 | 10億4000万 | -10.58% | 5.11 | 1.84 |
| 02/06 | 980 | 1,000 | 950 | 990 | +5.32% | 2,200 | 9億9000万 | -15.17% | 4.87 | 1.75 |
| 02/05 | 960 | 990 | 900 | 940 | +4.44% | 8,500 | 9億4000万 | -19.8% | 4.62 | 1.66 |
| 02/04 | 930 | 950 | 890 | 900 | -12.62% | 10,100 | 9億 | -23.6% | 4.42 | 1.59 |
| 02/03 | 1,080 | 1,100 | 1,030 | 1,030 | -8.85% | 6,700 | 10億3000万 | -13.3% | 5.06 | 1.82 |
| 01/31 | 1,150 | 1,170 | 1,120 | 1,130 | 0% | 1,600 | 11億3000万 | -5.36% | 5.56 | 2 |
| 01/30 | 1,180 | 1,180 | 1,130 | 1,130 | -4.24% | 1,200 | 11億3000万 | -5.52% | 5.56 | 2 |
| 01/29 | 1,160 | 1,190 | 1,160 | 1,180 | +2.61% | 1,000 | 11億8000万 | -1.5% | 5.8 | 2.08 |
| 01/28 | 1,140 | 1,210 | 1,120 | 1,150 | +0.88% | 7,900 | 11億5000万 | -3.93% | 5.65 | 2.03 |
| 01/27 | 1,150 | 1,170 | 1,140 | 1,140 | -6.56% | 6,000 | 11億4000万 | -4.92% | 5.6 | 2.01 |
| 01/24 | 1,240 | 1,240 | 1,200 | 1,220 | -3.17% | 5,000 | 12億2000万 | +1.33% | 6 | 2.15 |
| 01/23 | 1,260 | 1,270 | 1,240 | 1,260 | -0.79% | 3,700 | 12億6000万 | +4.48% | 6.19 | 2.23 |
| 01/22 | 1,270 | 1,270 | 1,260 | 1,270 | 0% | 1,400 | 12億7000万 | +5.05% | 6.24 | 2.24 |
| 01/21 | 1,290 | 1,290 | 1,240 | 1,270 | -0.78% | 8,900 | 12億7000万 | +5.13% | 6.24 | 2.24 |
| 01/20 | 1,270 | 1,290 | 1,250 | 1,280 | 0% | 6,500 | 12億8000万 | +6.14% | 6.29 | 2.26 |
| 01/17 | 1,260 | 1,300 | 1,260 | 1,280 | -0.78% | 9,500 | 12億8000万 | +6.31% | 6.29 | 2.26 |
| 01/16 | 1,320 | 1,330 | 1,280 | 1,290 | -0.77% | 16,500 | 12億9000万 | +7.32% | 6.34 | 2.28 |
| 01/15 | 1,250 | 1,310 | 1,250 | 1,300 | +5.69% | 18,700 | 13億 | +8.24% | 6.39 | 2.3 |
| 01/14 | 1,230 | 1,250 | 1,200 | 1,230 | -0.81% | 9,000 | 12億3000万 | +2.33% | 6.05 | 2.17 |
| 01/10 | 1,240 | 1,270 | 1,210 | 1,240 | +2.48% | 19,300 | 12億4000万 | +3.08% | 6.1 | 2.19 |
| 01/09 | 1,210 | 1,240 | 1,190 | 1,210 | +2.54% | 11,400 | 12億1000万 | +0.5% | 5.95 | 2.14 |
| 01/08 | 1,160 | 1,200 | 1,150 | 1,180 | +3.51% | 14,300 | 11億8000万 | -2.32% | 5.8 | 2.08 |
| 01/07 | 1,140 | 1,150 | 1,130 | 1,140 | 0% | 2,100 | 11億4000万 | -6.48% | 5.6 | 2.01 |
| 01/06 | 1,140 | 1,140 | 1,120 | 1,140 | +0.88% | 2,900 | 11億4000万 | -7.24% | 5.6 | 2.01 |
| 2013 |
| 12/30 | 1,130 | 1,140 | 1,120 | 1,130 | -0.88% | 2,900 | 11億3000万 | -9.02% | 5.56 | 2 |
| 12/27 | 1,130 | 1,150 | 1,120 | 1,140 | +1.79% | 4,900 | 11億4000万 | -8.36% | 5.6 | 2.01 |
| 12/26 | 1,120 | 1,130 | 1,100 | 1,120 | +1.82% | 6,500 | 11億2000万 | -10.47% | 5.51 | 1.98 |
| 12/25 | 1,140 | 1,140 | 1,080 | 1,100 | -4.35% | 11,400 | 11億 | -12.42% | 5.41 | 1.94 |
| 12/24 | 1,160 | 1,160 | 1,140 | 1,150 | -1.71% | 2,600 | 11億5000万 | -8.07% | 5.65 | 2.03 |
| 12/20 | 1,200 | 1,200 | 1,160 | 1,170 | -1.68% | 4,000 | 11億7000万 | -6.02% | 5.75 | 2.07 |
| 12/19 | 1,170 | 1,220 | 1,170 | 1,190 | +1.71% | 5,700 | 11億9000万 | -3.95% | 5.85 | 2.1 |
| 12/18 | 1,140 | 1,190 | 1,140 | 1,170 | +0.86% | 6,200 | 11億7000万 | -5.03% | 5.75 | 2.07 |
| 12/17 | 1,210 | 1,210 | 1,140 | 1,160 | -3.33% | 13,900 | 11億6000万 | -5.38% | 5.7 | 2.05 |
| 12/16 | 1,280 | 1,280 | 1,200 | 1,200 | -4% | 7,700 | 12億 | -1.72% | 5.9 | 2.12 |
| 12/13 | 1,270 | 1,290 | 1,250 | 1,250 | -1.57% | 13,200 | 12億5000万 | +2.97% | 6.15 | 2.21 |
| 12/12 | 1,370 | 1,540 | 1,260 | 1,270 | -5.22% | 169,400 | 12億7000万 | +5.31% | 6.24 | 2.24 |
| 12/11 | 1,250 | 1,450 | 1,240 | 1,340 | +8.06% | 90,300 | 13億4000万 | +11.85% | 6.59 | 2.37 |
| 12/10 | 1,240 | 1,250 | 1,220 | 1,240 | +0.81% | 4,300 | 12億4000万 | +4.29% | 6.1 | 2.19 |
| 12/09 | 1,240 | 1,240 | 1,200 | 1,230 | 0% | 8,800 | 12億3000万 | +3.97% | 6.05 | 2.17 |
| 12/06 | 1,240 | 1,250 | 1,210 | 1,230 | -0.81% | 7,600 | 12億3000万 | +5.49% | 6.05 | 2.17 |
| 12/05 | 1,250 | 1,250 | 1,240 | 1,240 | -1.59% | 5,700 | 12億4000万 | +7.83% | 6.1 | 2.19 |
| 12/04 | 1,270 | 1,290 | 1,230 | 1,260 | -4.55% | 16,200 | 12億6000万 | +11.11% | 6.19 | 2.23 |
| 12/03 | 1,280 | 1,320 | 1,250 | 1,320 | +5.6% | 19,100 | 13億2000万 | +18.28% | 6.49 | 2.33 |
| 12/02 | 1,260 | 1,280 | 1,240 | 1,250 | -1.57% | 15,400 | 12億5000万 | +14.05% | 6.15 | 2.21 |
| 11/29 | 1,310 | 1,310 | 1,230 | 1,270 | -3.05% | 33,100 | 12億7000万 | +17.7% | 6.24 | 2.24 |
| 11/28 | 1,400 | 1,440 | 1,290 | 1,310 | -9.66% | 60,000 | 13億1000万 | +23.58% | 6.44 | 2.31 |
| 11/27 | 1,450 | 1,630 | 1,370 | 1,450 | +3.57% | 334,100 | 14億5000万 | +39.42% | 7.13 | 2.56 |
| 11/26 | 1,370 | 1,400 | 1,290 | 1,400 | -4.76% | 58,600 | 14億 | +38.2% | 6.88 | 2.47 |
| 11/25 | 1,200 | 1,580 | 1,150 | 1,470 | +24.58% | 281,100 | 14億7000万 | +48.79% | 7.23 | 2.6 |
| 11/22 | 1,280 | 1,290 | 1,150 | 1,180 | -9.23% | 86,500 | 11億8000万 | +22.92% | 5.8 | 2.08 |
| 11/21 | 1,490 | 1,720 | 1,290 | 1,300 | +4.84% | 783,200 | 13億 | +37.86% | 6.39 | 2.3 |
| 11/20 | 1,000 | 1,280 | 990 | 1,240 | +26.53% | 626,000 | 12億4000万 | +34.64% | 6.1 | 2.19 |
| 11/19 | 1,010 | 1,030 | 980 | 980 | -2.97% | 11,000 | 9億8000万 | +8.77% | 4.82 | 1.73 |
| 11/18 | 990 | 1,010 | 980 | 1,010 | -0.98% | 3,400 | 10億1000万 | +13.23% | 4.97 | 1.78 |
| 11/15 | 1,030 | 1,030 | 980 | 1,020 | +0.99% | 9,400 | 10億2000万 | +15.91% | 5.01 | 1.8 |
| 11/14 | 1,020 | 1,030 | 990 | 1,010 | -0.98% | 20,500 | 10億1000万 | +16.49% | 4.97 | 1.78 |
| 11/13 | 1,030 | 1,030 | 1,000 | 1,020 | -0.97% | 10,400 | 10億2000万 | +19.3% | 5.01 | 1.8 |
| 11/12 | 1,010 | 1,050 | 980 | 1,030 | +0.98% | 16,300 | 10億3000万 | +22.18% | 5.06 | 1.82 |
| 11/11 | 1,060 | 1,060 | 990 | 1,020 | -3.77% | 30,600 | 10億2000万 | +22.74% | 5.01 | 1.8 |
| 11/08 | 1,030 | 1,060 | 990 | 1,060 | 0% | 36,900 | 10億6000万 | +29.27% | 5.21 | 1.87 |
| 11/07 | 1,080 | 1,080 | 990 | 1,060 | -5.36% | 93,600 | 10億6000万 | +31.19% | 5.21 | 1.87 |
| 11/06 | 1,410 | 1,510 | 1,090 | 1,120 | +1.82% | 288,600 | 11億2000万 | +40.53% | 5.51 | 1.98 |
| 11/05 | 840 | 1,100 | 840 | 1,100 | +37.5% | 108,000 | 11億 | +40.49% | 5.41 | 1.94 |
| 11/01 | 820 | 820 | 800 | 800 | -3.61% | 1,700 | 8億 | +3.49% | 3.93 | 1.41 |
| 10/31 | 840 | 840 | 800 | 830 | -1.19% | 2,200 | 8億3000万 | +7.51% | 4.08 | 1.47 |
| 10/30 | 820 | 850 | 810 | 840 | +2.44% | 4,800 | 8億4000万 | +9.09% | 4.13 | 1.48 |
| 10/28 | 820 | 830 | 820 | 820 | +1.23% | 1,500 | 8億2000万 | +6.77% | 4.03 | 1.45 |
