株価チャート
2013/10/30～2014/03/31
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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 5,640 | 5,640 | 5,630 | 5,630 | -0.53% | 300 | 61億9300万 | +1.31% | 8.98 | 0.43 |
| 03/28 | 5,630 | 5,700 | 5,630 | 5,660 | +0.53% | 1,600 | 62億2600万 | +2.13% | 9.03 | 0.43 |
| 03/27 | 5,610 | 5,640 | 5,610 | 5,630 | -1.05% | 700 | 61億9300万 | +1.94% | 8.98 | 0.43 |
| 03/26 | 5,670 | 5,720 | 5,660 | 5,690 | +1.43% | 3,200 | 62億5900万 | +3.38% | 9.07 | 0.43 |
| 03/25 | 5,640 | 5,640 | 5,610 | 5,610 | 0% | 900 | 61億7100万 | +2.3% | 8.95 | 0.43 |
| 03/24 | 5,600 | 5,650 | 5,600 | 5,610 | +0.36% | 1,000 | 61億7100万 | +2.65% | 8.95 | 0.43 |
| 03/20 | 5,690 | 5,690 | 5,500 | 5,590 | -1.58% | 2,100 | 61億4900万 | +2.59% | 8.91 | 0.42 |
| 03/19 | 5,600 | 5,720 | 5,600 | 5,680 | +1.43% | 3,500 | 62億4800万 | +4.47% | 9.06 | 0.43 |
| 03/18 | 5,700 | 5,750 | 5,600 | 5,600 | -0.88% | 1,100 | 61億6000万 | +3.26% | 8.93 | 0.42 |
| 03/17 | 5,500 | 5,780 | 5,500 | 5,650 | +0.89% | 1,400 | 62億1500万 | +4.44% | 9.01 | 0.43 |
| 03/14 | 5,690 | 5,690 | 5,600 | 5,600 | -1.75% | 2,200 | 61億6000万 | +3.86% | 8.93 | 0.42 |
| 03/13 | 5,680 | 5,700 | 5,680 | 5,700 | +1.6% | 1,200 | 62億7000万 | +5.87% | 9.09 | 0.43 |
| 03/12 | 5,630 | 5,630 | 5,520 | 5,610 | -0.18% | 900 | 61億7100万 | +4.88% | 8.95 | 0.43 |
| 03/11 | 5,570 | 5,640 | 5,530 | 5,620 | -0.53% | 1,200 | 61億8200万 | +5.76% | 8.96 | 0.43 |
| 03/10 | 5,650 | 5,700 | 5,650 | 5,650 | +0.71% | 1,100 | 62億1500万 | +6.81% | 9.01 | 0.43 |
| 03/07 | 5,610 | 5,640 | 5,580 | 5,610 | +1.26% | 1,300 | 61億7100万 | +6.51% | 8.95 | 0.43 |
| 03/06 | 5,650 | 5,680 | 5,410 | 5,540 | -2.81% | 2,600 | 60億9400万 | +5.56% | 8.83 | 0.42 |
| 03/05 | 5,750 | 5,750 | 5,620 | 5,700 | +0.35% | 4,000 | 62億7000万 | +8.76% | 9.09 | 0.43 |
| 03/04 | 5,700 | 5,800 | 5,660 | 5,680 | +4.22% | 4,900 | 62億4800万 | +8.71% | 9.06 | 0.43 |
| 03/03 | 5,460 | 5,490 | 5,300 | 5,450 | -0.18% | 5,000 | 59億9500万 | +4.71% | 8.69 | 0.41 |
| 02/28 | 5,380 | 5,460 | 5,360 | 5,460 | +2.63% | 1,800 | 60億600万 | +4.96% | 8.71 | 0.41 |
| 02/27 | 5,370 | 5,370 | 5,320 | 5,320 | +4.11% | 3,600 | 58億5200万 | +2.27% | 8.48 | 0.4 |
| 02/26 | 5,100 | 5,150 | 5,100 | 5,110 | -3.22% | 1,300 | 56億2100万 | -1.92% | 8.15 | 0.39 |
| 02/25 | 5,350 | 5,350 | 5,280 | 5,280 | +0.57% | 600 | 58億800万 | +0.94% | 8.42 | 0.4 |
| 02/24 | 5,260 | 5,260 | 5,250 | 5,250 | 0% | 800 | 57億7500万 | +0.08% | 8.37 | 0.4 |
| 02/21 | 5,180 | 5,250 | 5,180 | 5,250 | +1.35% | 400 | 57億7500万 | -0.08% | 8.37 | 0.4 |
| 02/20 | 5,250 | 5,250 | 5,180 | 5,180 | +0.19% | 1,200 | 56億9800万 | -1.56% | 8.26 | 0.39 |
| 02/19 | 5,170 | 5,170 | 5,170 | 5,170 | 0% | 100 | 56億8700万 | -1.92% | 8.24 | 0.39 |
| 02/18 | 5,200 | 5,200 | 5,150 | 5,170 | +0.39% | 800 | 56億8700万 | -2.05% | 8.24 | 0.39 |
| 02/17 | 5,150 | 5,150 | 5,150 | 5,150 | -0.96% | 700 | 56億6500万 | -2.57% | 8.21 | 0.39 |
| 02/14 | 5,250 | 5,250 | 5,200 | 5,200 | -1.89% | 300 | 57億2000万 | -1.89% | 8.29 | 0.39 |
| 02/13 | 5,320 | 5,360 | 5,300 | 5,300 | -0.38% | 2,000 | 58億3000万 | -0.23% | 8.45 | 0.4 |
| 02/12 | 5,320 | 5,320 | 5,320 | 5,320 | +0.57% | 100 | 58億5200万 | +0.19% | 8.48 | 0.4 |
| 02/10 | 5,250 | 5,350 | 5,250 | 5,290 | +2.12% | 1,900 | 58億1900万 | -0.47% | 8.44 | 0.4 |
| 02/07 | 5,510 | 5,520 | 5,000 | 5,180 | -4.07% | 5,100 | 56億9800万 | -2.7% | 8.26 | 0.39 |
| 02/06 | 4,930 | 5,450 | 4,930 | 5,400 | +11.8% | 2,800 | 59億4000万 | +1.29% | 8.61 | 0.41 |
| 02/05 | 4,850 | 4,870 | 4,800 | 4,830 | +2.11% | 1,500 | 53億1300万 | -9.24% | 7.7 | 0.37 |
| 02/04 | 4,920 | 4,920 | 4,500 | 4,730 | -5.96% | 6,700 | 52億300万 | -11.29% | 7.54 | 0.36 |
| 02/03 | 5,020 | 5,070 | 5,020 | 5,030 | -0.79% | 1,000 | 55億3300万 | -5.86% | 8.02 | 0.38 |
| 01/31 | 5,230 | 5,230 | 5,070 | 5,070 | -1.55% | 1,100 | 55億7700万 | -5.09% | 8.08 | 0.38 |
| 01/30 | 5,310 | 5,310 | 5,150 | 5,150 | -3.92% | 1,100 | 56億6500万 | -3.47% | 8.21 | 0.39 |
| 01/29 | 5,350 | 5,400 | 5,260 | 5,360 | +1.13% | 1,200 | 58億9600万 | +0.58% | 8.55 | 0.41 |
| 01/28 | 5,150 | 5,400 | 5,120 | 5,300 | +2.51% | 1,200 | 58億3000万 | -0.26% | 8.45 | 0.4 |
| 01/27 | 5,230 | 5,230 | 4,970 | 5,170 | -3.9% | 2,500 | 56億8700万 | -2.51% | 8.24 | 0.39 |
| 01/24 | 5,400 | 5,460 | 5,350 | 5,380 | -1.65% | 2,300 | 59億1800万 | +1.62% | 8.58 | 0.41 |
| 01/23 | 5,500 | 5,540 | 5,470 | 5,470 | -0.55% | 1,100 | 60億1700万 | +3.56% | 8.72 | 0.42 |
| 01/22 | 5,650 | 5,650 | 5,500 | 5,500 | -2.65% | 1,700 | 60億5000万 | +4.44% | 8.77 | 0.42 |
| 01/21 | 5,650 | 5,680 | 5,610 | 5,650 | 0% | 2,900 | 62億1500万 | +7.52% | 9.01 | 0.43 |
| 01/20 | 5,600 | 5,700 | 5,600 | 5,650 | +3.67% | 2,500 | 62億1500万 | +7.87% | 9.01 | 0.43 |
| 01/17 | 5,500 | 5,520 | 5,450 | 5,450 | 0% | 2,100 | 59億9500万 | +4.51% | 8.69 | 0.41 |
| 01/16 | 5,460 | 5,780 | 5,350 | 5,450 | +0.93% | 3,400 | 59億9500万 | +4.81% | 8.69 | 0.41 |
| 01/15 | 5,350 | 5,500 | 5,320 | 5,400 | +0.75% | 1,900 | 59億4000万 | +4.29% | 8.61 | 0.41 |
| 01/14 | 5,340 | 5,440 | 5,290 | 5,360 | +0.19% | 1,500 | 58億9600万 | +3.92% | 8.55 | 0.41 |
| 01/10 | 5,340 | 5,440 | 5,210 | 5,350 | -2.73% | 3,900 | 58億8500万 | +4.17% | 8.53 | 0.41 |
| 01/09 | 5,500 | 5,500 | 5,500 | 5,500 | 0% | 500 | 60億5000万 | +7.8% | 8.77 | 0.42 |
| 01/08 | 5,290 | 5,580 | 5,290 | 5,500 | +4.76% | 2,800 | 60億5000万 | +8.59% | 8.77 | 0.42 |
| 01/07 | 5,370 | 5,660 | 5,250 | 5,250 | -3.67% | 2,600 | 57億7500万 | +4.39% | 8.37 | 0.4 |
| 01/06 | 5,340 | 5,530 | 5,330 | 5,450 | -1.45% | 2,300 | 59億9500万 | +8.93% | 8.69 | 0.41 |
| 2013 |
| 12/30 | 5,440 | 5,700 | 5,430 | 5,530 | +3.56% | 3,400 | 60億8300万 | +11.31% | 8.82 | 0.42 |
| 12/27 | 5,180 | 5,340 | 5,150 | 5,340 | +2.89% | 2,000 | 58億7400万 | +8.34% | 8.52 | 0.41 |
| 12/26 | 5,070 | 5,280 | 5,070 | 5,190 | +2.57% | 2,500 | 57億900万 | +5.96% | 8.28 | 0.39 |
| 12/25 | 5,010 | 5,060 | 5,000 | 5,060 | +1% | 7,100 | 55億6600万 | +3.84% | 8.07 | 0.38 |
| 12/24 | 5,000 | 5,060 | 5,000 | 5,010 | +0.2% | 3,000 | 55億1100万 | +3.24% | 7.99 | 0.38 |
| 12/20 | 4,930 | 5,010 | 4,930 | 5,000 | +2.04% | 1,200 | 55億 | +3.46% | 7.97 | 0.38 |
| 12/19 | 5,000 | 5,000 | 4,900 | 4,900 | -2% | 2,900 | 53億9000万 | +1.83% | 7.81 | 0.37 |
| 12/18 | 5,000 | 5,010 | 5,000 | 5,000 | 0% | 700 | 55億 | +4.28% | 7.97 | 0.38 |
| 12/17 | 5,020 | 5,050 | 5,000 | 5,000 | -0.2% | 1,500 | 55億 | +4.78% | 7.97 | 0.38 |
| 12/16 | 5,050 | 5,050 | 5,000 | 5,010 | +1.21% | 2,800 | 55億1100万 | +5.5% | 7.99 | 0.38 |
| 12/13 | 5,090 | 5,090 | 4,900 | 4,950 | -2.56% | 3,600 | 54億4500万 | +4.76% | 7.89 | 0.38 |
| 12/12 | 5,080 | 5,080 | 4,990 | 5,080 | +0.2% | 2,200 | 55億8800万 | +7.92% | 8.1 | 0.39 |
| 12/11 | 5,220 | 5,220 | 5,060 | 5,070 | -3.06% | 1,500 | 55億7700万 | +8.26% | 8.08 | 0.38 |
| 12/10 | 5,240 | 5,270 | 5,200 | 5,230 | +0.19% | 3,100 | 57億5300万 | +12.23% | 8.34 | 0.4 |
| 12/09 | 5,110 | 5,250 | 5,110 | 5,220 | +2.96% | 4,900 | 57億4200万 | +12.62% | 8.32 | 0.4 |
| 12/06 | 5,010 | 5,070 | 5,000 | 5,070 | -0.39% | 5,600 | 55億7700万 | +9.98% | 8.08 | 0.38 |
| 12/05 | 4,960 | 5,090 | 4,960 | 5,090 | +4.09% | 6,800 | 55億9900万 | +10.7% | 8.12 | 0.39 |
| 12/04 | 4,990 | 4,990 | 4,830 | 4,890 | -0.41% | 4,500 | 53億7900万 | +6.72% | 7.8 | 0.37 |
| 12/03 | 4,870 | 4,920 | 4,810 | 4,910 | +2.08% | 5,200 | 54億100万 | +7.39% | 7.83 | 0.37 |
| 12/02 | 4,600 | 4,810 | 4,570 | 4,810 | +6.89% | 4,800 | 52億9100万 | +5.58% | 7.67 | 0.36 |
| 11/29 | 4,570 | 4,570 | 4,500 | 4,500 | -1.53% | 300 | 49億5000万 | -1.1% | 7.18 | 0.34 |
| 11/28 | 4,590 | 4,590 | 4,550 | 4,570 | -0.44% | 2,800 | 50億2700万 | +0.24% | 7.29 | 0.35 |
| 11/27 | 4,580 | 4,600 | 4,580 | 4,590 | -0.22% | 1,000 | 50億4900万 | +0.42% | 7.32 | 0.35 |
| 11/26 | 4,590 | 4,600 | 4,570 | 4,600 | +0.22% | 1,500 | 50億6000万 | +0.99% | 7.34 | 0.35 |
| 11/25 | 4,570 | 4,610 | 4,570 | 4,590 | +0.88% | 800 | 50億4900万 | +1.17% | 7.32 | 0.35 |
| 11/22 | 4,570 | 4,580 | 4,550 | 4,550 | -0.22% | 800 | 50億500万 | +0.73% | 7.26 | 0.35 |
| 11/21 | 4,580 | 4,580 | 4,560 | 4,560 | -0.22% | 500 | 50億1600万 | +1.38% | 7.27 | 0.35 |
| 11/20 | 4,580 | 4,580 | 4,570 | 4,570 | +0.22% | 300 | 50億2700万 | +2.03% | 7.29 | 0.35 |
| 11/19 | 4,570 | 4,570 | 4,560 | 4,560 | +1.33% | 300 | 50億1600万 | +2.27% | 7.27 | 0.35 |
| 11/18 | 4,560 | 4,560 | 4,500 | 4,500 | +0.45% | 700 | 49億5000万 | +1.37% | 7.18 | 0.34 |
| 11/15 | 4,480 | 4,480 | 4,450 | 4,480 | +0.22% | 1,100 | 49億2800万 | +1.33% | 7.14 | 0.34 |
| 11/14 | 4,510 | 4,510 | 4,450 | 4,470 | +0.9% | 800 | 49億1700万 | +1.54% | 7.13 | 0.34 |
| 11/13 | 4,480 | 4,480 | 4,430 | 4,430 | +0.23% | 300 | 48億7300万 | +1.05% | 7.06 | 0.34 |
| 11/12 | 4,430 | 4,430 | 4,380 | 4,420 | 0% | 1,200 | 48億6200万 | +1.14% | 7.05 | 0.34 |
| 11/11 | 4,590 | 4,590 | 4,420 | 4,420 | -1.78% | 1,300 | 48億6200万 | +1.47% | 7.05 | 0.34 |
| 11/08 | 4,400 | 4,500 | 4,400 | 4,500 | +0.67% | 2,200 | 49億5000万 | +3.62% | 7.18 | 0.34 |
| 11/07 | 4,500 | 4,500 | 4,450 | 4,470 | -0.67% | 2,000 | 49億1700万 | +3.3% | 7.13 | 0.34 |
| 11/06 | 4,570 | 4,570 | 4,500 | 4,500 | -2.39% | 1,600 | 49億5000万 | +4.36% | 7.18 | 0.34 |
| 11/05 | 4,660 | 4,660 | 4,610 | 4,610 | +0.66% | 600 | 50億7100万 | +7.26% | 7.35 | 0.35 |
| 11/01 | 4,760 | 4,760 | 4,360 | 4,580 | -3.98% | 4,000 | 50億3800万 | +6.98% | 7.3 | 0.35 |
| 10/31 | 4,700 | 4,770 | 4,700 | 4,770 | +1.71% | 1,600 | 52億4700万 | +11.87% | 7.61 | 0.36 |
| 10/30 | 4,650 | 4,690 | 4,650 | 4,690 | +1.08% | 800 | 51億5900万 | +10.61% | 7.48 | 0.36 |
