株価チャート
2013/08/23～2014/04/24
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 | 11/1, 株式併合 5→1 |
| 2014 |
| 04/24 | 3,990 | 4,025 | 3,950 | 3,960 | -1.74% | 800 | 53億8560万 | -2.89% | 14.22 | 0.54 |
| 04/23 | 4,030 | 4,030 | 4,030 | 4,030 | +1% | 400 | 54億8080万 | -1.42% | 14.47 | 0.55 |
| 04/22 | 3,990 | 3,990 | 3,990 | 3,990 | 0% | 200 | 54億2640万 | -2.59% | 14.33 | 0.55 |
| 04/21 | 4,065 | 4,065 | 3,990 | 3,990 | -1.12% | 600 | 54億2640万 | -2.8% | 14.33 | 0.55 |
| 04/15 | 4,035 | 4,035 | 4,035 | 4,035 | +1.77% | 400 | 54億8760万 | -1.94% | 14.49 | 0.55 |
| 04/11 | 3,965 | 3,965 | 3,965 | 3,965 | +0.13% | 200 | 53億9240万 | -3.74% | 14.24 | 0.54 |
| 04/09 | 4,005 | 4,005 | 3,960 | 3,960 | -1.74% | 400 | 53億8560万 | -3.98% | 14.22 | 0.54 |
| 04/07 | 4,040 | 4,040 | 4,030 | 4,030 | -0.86% | 400 | 54億8080万 | -2.4% | 14.47 | 0.55 |
| 04/01 | 4,065 | 4,065 | 4,065 | 4,065 | +0.99% | 600 | 55億2840万 | -1.62% | 14.59 | 0.56 |
| 03/31 | 4,025 | 4,025 | 4,025 | 4,025 | -1.83% | 200 | 54億7400万 | -2.57% | 14.45 | 0.55 |
| 03/20 | 4,100 | 4,100 | 4,100 | 4,100 | +1.11% | 200 | 55億7600万 | -0.82% | 14.72 | 0.56 |
| 03/19 | 4,055 | 4,055 | 4,055 | 4,055 | -1.58% | 200 | 55億1480万 | -1.86% | 14.56 | 0.56 |
| 03/17 | 4,120 | 4,120 | 4,120 | 4,120 | +1.73% | 400 | 56億320万 | -0.39% | 14.79 | 0.57 |
| 03/13 | 4,000 | 4,050 | 4,000 | 4,050 | +0.62% | 400 | 55億800万 | -2.08% | 14.54 | 0.56 |
| 03/11 | 4,025 | 4,025 | 4,025 | 4,025 | -1.83% | 600 | 54億7400万 | -2.73% | 14.45 | 0.55 |
| 03/07 | 4,100 | 4,100 | 4,100 | 4,100 | +0.61% | 200 | 55億7600万 | -1.04% | 14.72 | 0.56 |
| 03/04 | 4,075 | 4,075 | 4,075 | 4,075 | 0% | 200 | 55億4200万 | -1.71% | 14.63 | 0.56 |
| 02/27 | 4,075 | 4,075 | 4,070 | 4,075 | -1.33% | 600 | 55億4200万 | -1.78% | 14.63 | 0.56 |
| 02/25 | 4,130 | 4,130 | 4,130 | 4,130 | -1.78% | 200 | 56億1680万 | -0.53% | 14.83 | 0.57 |
| 02/20 | 4,205 | 4,205 | 4,205 | 4,205 | +1.33% | 200 | 57億1880万 | +1.3% | 15.1 | 0.58 |
| 02/19 | 4,150 | 4,150 | 4,150 | 4,150 | -1.78% | 200 | 56億4400万 | +0.02% | 14.9 | 0.57 |
| 02/17 | 4,225 | 4,225 | 4,225 | 4,225 | +1.68% | 400 | 57億4600万 | +1.88% | 15.17 | 0.58 |
| 02/04 | 4,155 | 4,155 | 4,155 | 4,155 | -1.07% | 400 | 56億5080万 | +0.17% | 14.92 | 0.57 |
| 01/30 | 4,125 | 4,200 | 4,125 | 4,200 | -0.59% | 600 | 57億1200万 | +1.25% | 15.08 | 0.58 |
| 01/24 | 4,225 | 4,225 | 4,225 | 4,225 | 0% | 400 | 57億4600万 | +1.91% | 15.17 | 0.58 |
| 01/23 | 4,250 | 4,300 | 4,225 | 4,225 | 0% | 1,600 | 57億4600万 | +1.95% | 15.17 | 0.58 |
| 01/22 | 4,225 | 4,225 | 4,225 | 4,225 | 0% | 200 | 57億4600万 | +2% | 15.17 | 0.58 |
| 01/21 | 4,225 | 4,225 | 4,225 | 4,225 | 0% | 600 | 57億4600万 | +2.05% | 15.17 | 0.58 |
| 01/20 | 4,225 | 4,225 | 4,225 | 4,225 | +1.81% | 400 | 57億4600万 | +2.03% | 15.17 | 0.58 |
| 01/17 | 4,100 | 4,150 | 4,100 | 4,150 | +1.84% | 600 | 56億4400万 | +0.19% | 14.9 | 0.57 |
| 01/15 | 4,150 | 4,150 | 4,075 | 4,075 | -0.24% | 400 | 55億4200万 | -1.52% | 14.63 | 0.56 |
| 01/14 | 4,085 | 4,085 | 4,085 | 4,085 | -0.37% | 200 | 55億5560万 | -1.26% | 14.67 | 0.56 |
| 01/10 | 4,120 | 4,195 | 4,100 | 4,100 | +1.11% | 800 | 55億7600万 | -0.77% | 14.72 | 0.56 |
| 2013 |
| 12/27 | 4,080 | 4,080 | 4,055 | 4,055 | -1.1% | 600 | 55億1480万 | -1.79% | 14.56 | 0.56 |
| 12/26 | 4,100 | 4,100 | 4,100 | 4,100 | +1.11% | 200 | 55億7600万 | -0.61% | 14.72 | 0.56 |
| 12/25 | 4,200 | 4,200 | 4,055 | 4,055 | -2.29% | 1,800 | 55億1480万 | -1.55% | 14.56 | 0.56 |
| 12/24 | 4,095 | 4,150 | 4,095 | 4,150 | +0.97% | 1,000 | 56億4400万 | +0.85% | 14.9 | 0.57 |
| 12/20 | 4,185 | 4,185 | 4,100 | 4,110 | 0% | 1,400 | 55億8960万 | +0.07% | 14.76 | 0.56 |
| 12/19 | 4,110 | 4,110 | 4,110 | 4,110 | -0.6% | 4,200 | 55億8960万 | +0.2% | 14.76 | 0.56 |
| 12/18 | 4,140 | 4,140 | 4,135 | 4,135 | -0.96% | 600 | 56億2360万 | +0.98% | 14.85 | 0.57 |
| 12/16 | 4,245 | 4,245 | 4,105 | 4,175 | +0.6% | 800 | 56億7800万 | +2.05% | 14.99 | 0.57 |
| 12/13 | 4,150 | 4,150 | 4,150 | 4,150 | 0% | 200 | 56億4400万 | +1.44% | 14.9 | 0.57 |
| 12/12 | 4,145 | 4,150 | 4,070 | 4,150 | +0.61% | 800 | 56億4400万 | +1.34% | 14.9 | 0.57 |
| 12/11 | 4,140 | 4,140 | 4,120 | 4,125 | -0.6% | 1,200 | 56億1000万 | +0.56% | 14.81 | 0.57 |
| 12/10 | 4,150 | 4,150 | 4,150 | 4,150 | +1.1% | 400 | 56億4400万 | +0.95% | 14.9 | 0.57 |
| 12/09 | 4,090 | 4,155 | 4,090 | 4,105 | -3.18% | 600 | 55億8280万 | -0.34% | 14.74 | 0.56 |
| 12/06 | 4,225 | 4,245 | 4,175 | 4,240 | +2.17% | 2,000 | 57億6640万 | +2.64% | 15.22 | 0.58 |
| 12/05 | 4,150 | 4,150 | 4,150 | 4,150 | 0% | 1,200 | 56億4400万 | +0.31% | 14.9 | 0.57 |
| 12/04 | 4,150 | 4,150 | 4,150 | 4,150 | -0.6% | 600 | 56億4400万 | +0.12% | 14.9 | 0.57 |
| 12/02 | 4,175 | 4,175 | 4,175 | 4,175 | 0% | 200 | 56億7800万 | +0.53% | 14.99 | 0.57 |
| 11/28 | 4,080 | 4,175 | 4,080 | 4,175 | 0% | 1,800 | 56億7800万 | +0.36% | 14.99 | 0.57 |
| 11/26 | 4,175 | 4,175 | 4,175 | 4,175 | -1.76% | 600 | 56億7800万 | +0.19% | 14.99 | 0.57 |
| 11/25 | 4,265 | 4,265 | 4,250 | 4,250 | -0.35% | 600 | 57億8000万 | +1.82% | 15.26 | 0.58 |
| 11/20 | 4,265 | 4,265 | 4,265 | 4,265 | +5.57% | 200 | 58億40万 | +2.23% | 15.31 | 0.59 |
| 11/19 | 4,040 | 4,040 | 4,040 | 4,040 | -0.12% | 400 | 54億9440万 | -3.12% | 14.5 | 0.55 |
| 11/15 | 4,045 | 4,045 | 4,045 | 4,045 | +1.76% | 600 | 55億120万 | -3.11% | 14.52 | 0.56 |
| 11/14 | 3,975 | 3,975 | 3,975 | 3,975 | -1.24% | 1,000 | 54億600万 | -4.97% | 14.27 | 0.55 |
| 11/13 | 4,025 | 4,025 | 4,025 | 4,025 | +1.9% | 400 | 54億7400万 | -4.03% | 14.45 | 0.55 |
| 11/12 | 3,950 | 3,955 | 3,950 | 3,950 | 0% | 2,800 | 53億7200万 | -6.02% | 14.18 | 0.54 |
| 11/11 | 3,950 | 3,950 | 3,950 | 3,950 | 0% | 200 | 53億7200万 | -6.29% | 14.18 | 0.54 |
| 11/08 | 3,950 | 3,950 | 3,950 | 3,950 | 0% | 200 | 53億7200万 | -6.42% | 14.18 | 0.54 |
| 11/07 | 3,950 | 3,950 | 3,950 | 3,950 | -0.63% | 200 | 53億7200万 | -6.69% | 14.18 | 0.54 |
| 11/06 | 3,975 | 3,975 | 3,975 | 3,975 | +0.51% | 200 | 54億600万 | -6.36% | 14.27 | 0.55 |
| 11/05 | 3,955 | 3,955 | 3,955 | 3,955 | -1.74% | 200 | 53億7880万 | -6.94% | 14.2 | 0.54 |
| 11/01 | 4,025 | 4,025 | 4,025 | 4,025 | -3.59% | 200 | 54億7400万 | -5.43% | 14.45 | 0.55 |
| 10/31 | 4,175 | 4,175 | 4,175 | 4,175 | -1.76% | 200 | 56億7800万 | -1.97% | 14.99 | 0.57 |
| 10/28 | 4,250 | 4,250 | 4,250 | 4,250 | -1.73% | 200 | 57億8000万 | -0.14% | 15.26 | 0.58 |
| 10/25 | 4,325 | 4,325 | 4,325 | 4,325 | -0.57% | 200 | 58億8200万 | +1.76% | 15.53 | 0.59 |
| 10/22 | 4,350 | 4,350 | 4,350 | 4,350 | 0% | 200 | 59億1600万 | +2.57% | 15.62 | 0.6 |
| 10/21 | 4,500 | 4,500 | 4,350 | 4,350 | -1.14% | 4,600 | 59億1600万 | +2.81% | 15.62 | 0.6 |
| 10/18 | 4,400 | 4,405 | 4,400 | 4,400 | 0% | 800 | 59億8400万 | +4.24% | 15.8 | 0.6 |
| 10/17 | 4,350 | 4,400 | 4,350 | 4,400 | +1.15% | 1,000 | 59億8400万 | +4.54% | 15.8 | 0.6 |
| 10/16 | 4,350 | 4,350 | 4,350 | 4,350 | 0% | 1,400 | 59億1600万 | +3.65% | 15.62 | 0.6 |
| 10/15 | 4,350 | 4,350 | 4,350 | 4,350 | 0% | 1,600 | 59億1600万 | +3.89% | 15.62 | 0.6 |
| 10/11 | 4,350 | 4,350 | 4,350 | 4,350 | 0% | 200 | 59億1600万 | +4.17% | 15.62 | 0.6 |
| 10/10 | 4,350 | 4,350 | 4,350 | 4,350 | 0% | 400 | 59億1600万 | +4.32% | 15.62 | 0.6 |
| 10/09 | 4,350 | 4,350 | 4,350 | 4,350 | +3.57% | 400 | 59億1600万 | +4.47% | 15.62 | 0.6 |
| 10/08 | 4,200 | 4,200 | 4,200 | 4,200 | 0% | 400 | 57億1200万 | +1.08% | 15.08 | 0.58 |
| 10/04 | 4,200 | 4,200 | 4,200 | 4,200 | +0.6% | 400 | 57億1200万 | +1.2% | 15.08 | 0.58 |
| 10/02 | 4,175 | 4,175 | 4,175 | 4,175 | -1.76% | 400 | 56億7800万 | +0.72% | 14.99 | 0.57 |
| 09/26 | 4,250 | 4,250 | 4,250 | 4,250 | 0% | 400 | 57億8000万 | +2.63% | 15.26 | 0.58 |
| 09/20 | 4,250 | 4,250 | 4,250 | 4,250 | 0% | 400 | 57億8000万 | +2.88% | 15.26 | 0.58 |
| 09/19 | 4,250 | 4,250 | 4,250 | 4,250 | 0% | 200 | 57億8000万 | +3.18% | 15.26 | 0.58 |
| 09/18 | 4,250 | 4,250 | 4,250 | 4,250 | +3.66% | 800 | 57億8000万 | +3.18% | 15.26 | 0.58 |
| 09/17 | 4,100 | 4,100 | 4,100 | 4,100 | -3.53% | 200 | 55億7600万 | -0.51% | 14.72 | 0.56 |
| 09/13 | 4,250 | 4,250 | 4,250 | 4,250 | +0.24% | 400 | 57億8000万 | +2.91% | 15.26 | 0.58 |
| 09/11 | 4,100 | 4,240 | 4,100 | 4,240 | +3.41% | 2,000 | 57億6640万 | +2.76% | 15.22 | 0.58 |
| 09/10 | 4,100 | 4,100 | 4,025 | 4,100 | 0% | 1,600 | 55億7600万 | -0.75% | 14.72 | 0.56 |
| 09/09 | 4,100 | 4,100 | 4,100 | 4,100 | 0% | 1,200 | 55億7600万 | -0.7% | 14.72 | 0.56 |
| 09/06 | 4,100 | 4,100 | 4,100 | 4,100 | -0.12% | 600 | 55億7600万 | -0.7% | 14.72 | 0.56 |
| 09/05 | 4,100 | 4,105 | 4,100 | 4,105 | +0.12% | 600 | 55億8280万 | -0.56% | 14.74 | 0.56 |
| 09/04 | 4,100 | 4,100 | 4,100 | 4,100 | 0% | 400 | 55億7600万 | -0.68% | 14.72 | 0.56 |
| 09/03 | 4,100 | 4,100 | 4,100 | 4,100 | 0% | 400 | 55億7600万 | -0.65% | 14.72 | 0.56 |
| 09/02 | 4,100 | 4,145 | 4,100 | 4,100 | 0% | 600 | 55億7600万 | -0.58% | 14.72 | 0.56 |
| 08/30 | 4,100 | 4,100 | 4,100 | 4,100 | 0% | 800 | 55億7600万 | -0.58% | 14.72 | 0.56 |
| 08/29 | 4,100 | 4,100 | 4,100 | 4,100 | 0% | 200 | 55億7600万 | -0.53% | 14.72 | 0.56 |
| 08/28 | 4,100 | 4,100 | 4,100 | 4,100 | 0% | 200 | 55億7600万 | -0.44% | 14.72 | 0.56 |
| 08/27 | 4,100 | 4,100 | 4,100 | 4,100 | +0.74% | 200 | 55億7600万 | -0.29% | 14.72 | 0.56 |
| 08/26 | 4,055 | 4,070 | 4,055 | 4,070 | -3.1% | 400 | 55億3520万 | -0.95% | 14.61 | 0.56 |
| 08/23 | 4,220 | 4,250 | 4,200 | 4,200 | -0.24% | 2,400 | 57億1200万 | +2.24% | 15.08 | 0.58 |
