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 |
|---|
| 2015 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 1,430 | 1,430 | 1,400 | 1,430 | +2.14% | 14,800 | 59億3932万 | +0.14% | 8.69 | 1.25 |
| 03/28 | 1,400 | 1,400 | 1,380 | 1,400 | +1.45% | 7,300 | 58億1471万 | -1.89% | 8.5 | 1.23 |
| 03/27 | 1,370 | 1,380 | 1,330 | 1,380 | +0.73% | 12,000 | 57億3165万 | -3.29% | 8.38 | 1.21 |
| 03/26 | 1,410 | 1,410 | 1,360 | 1,370 | -2.14% | 15,000 | 56億9011万 | -4.2% | 8.32 | 1.2 |
| 03/25 | 1,400 | 1,400 | 1,370 | 1,400 | +2.19% | 10,400 | 58億1471万 | -2.37% | 8.5 | 1.23 |
| 03/24 | 1,310 | 1,390 | 1,310 | 1,370 | +4.58% | 19,800 | 56億9011万 | -4.53% | 8.32 | 1.2 |
| 03/20 | 1,400 | 1,410 | 1,310 | 1,310 | -7.09% | 27,100 | 54億4091万 | -8.84% | 7.96 | 1.15 |
| 03/19 | 1,430 | 1,470 | 1,380 | 1,410 | -0.7% | 52,800 | 58億5625万 | -2.42% | 8.57 | 1.24 |
| 03/18 | 1,410 | 1,440 | 1,410 | 1,420 | +2.16% | 20,000 | 58億9778万 | -2.47% | 8.63 | 1.25 |
| 03/17 | 1,410 | 1,420 | 1,390 | 1,390 | -1.42% | 9,800 | 57億7318万 | -4.6% | 8.44 | 1.22 |
| 03/14 | 1,430 | 1,430 | 1,400 | 1,410 | -3.42% | 33,300 | 58億5625万 | -3.29% | 8.57 | 1.24 |
| 03/13 | 1,460 | 1,470 | 1,450 | 1,460 | -0.68% | 9,300 | 60億6392万 | +0.21% | 8.87 | 1.28 |
| 03/12 | 1,490 | 1,500 | 1,470 | 1,470 | -2% | 21,500 | 61億545万 | +1.31% | 8.93 | 1.29 |
| 03/11 | 1,480 | 1,500 | 1,480 | 1,500 | +1.35% | 25,000 | 62億3005万 | +3.88% | 9.11 | 1.32 |
| 03/10 | 1,470 | 1,490 | 1,450 | 1,480 | +1.37% | 17,100 | 61億4698万 | +2.71% | 8.99 | 1.3 |
| 03/07 | 1,460 | 1,480 | 1,450 | 1,460 | +1.39% | 14,600 | 60億6392万 | +1.25% | 8.87 | 1.28 |
| 03/06 | 1,420 | 1,460 | 1,410 | 1,440 | +1.41% | 18,500 | 59億8085万 | -0.35% | 8.75 | 1.26 |
| 03/05 | 1,460 | 1,470 | 1,420 | 1,420 | -2.07% | 19,700 | 58億9778万 | -2.07% | 8.63 | 1.25 |
| 03/04 | 1,400 | 1,450 | 1,380 | 1,450 | +2.11% | 17,200 | 60億2238万 | -0.21% | 8.81 | 1.27 |
| 03/03 | 1,440 | 1,530 | 1,400 | 1,420 | -1.39% | 41,400 | 58億9778万 | -2.41% | 8.63 | 1.25 |
| 02/28 | 1,460 | 1,460 | 1,440 | 1,440 | -2.04% | 23,500 | 59億8085万 | -1.5% | 8.75 | 1.26 |
| 02/27 | 1,500 | 1,500 | 1,460 | 1,470 | -0.68% | 11,200 | 61億545万 | 0% | 8.93 | 1.29 |
| 02/26 | 1,440 | 1,490 | 1,440 | 1,480 | +1.37% | 25,300 | 61億4698万 | +0.07% | 8.99 | 1.3 |
| 02/25 | 1,460 | 1,490 | 1,450 | 1,460 | +0.69% | 25,100 | 60億6392万 | -1.88% | 8.87 | 1.28 |
| 02/24 | 1,430 | 1,450 | 1,430 | 1,450 | +2.11% | 14,400 | 60億2238万 | -3.01% | 8.81 | 1.27 |
| 02/21 | 1,440 | 1,440 | 1,410 | 1,420 | +1.43% | 11,800 | 58億9778万 | -5.46% | 8.63 | 1.25 |
| 02/20 | 1,440 | 1,450 | 1,380 | 1,400 | -3.45% | 25,800 | 58億1471万 | -7.28% | 8.5 | 1.23 |
| 02/19 | 1,460 | 1,480 | 1,450 | 1,450 | -0.68% | 11,900 | 60億2238万 | -4.67% | 8.81 | 1.27 |
| 02/18 | 1,440 | 1,480 | 1,420 | 1,460 | +2.1% | 32,000 | 60億6392万 | -4.26% | 8.87 | 1.28 |
| 02/17 | 1,430 | 1,470 | 1,400 | 1,430 | 0% | 28,500 | 59億3932万 | -6.6% | 8.69 | 1.25 |
| 02/14 | 1,490 | 1,520 | 1,400 | 1,430 | -5.3% | 88,700 | 59億3932万 | -7.08% | 8.69 | 1.25 |
| 02/13 | 1,640 | 1,660 | 1,500 | 1,510 | -10.65% | 188,400 | 62億7158万 | -2.39% | 9.17 | 1.32 |
| 02/12 | 1,480 | 1,840 | 1,480 | 1,690 | +18.18% | 1,473,700 | 70億1919万 | +9.03% | 10.27 | 1.48 |
| 02/10 | 1,500 | 1,510 | 1,430 | 1,430 | +0.7% | 29,000 | 59億3932万 | -7.98% | 8.69 | 1.25 |
| 02/07 | 1,440 | 1,450 | 1,410 | 1,420 | +2.9% | 13,000 | 58億9778万 | -8.27% | 8.63 | 1.25 |
| 02/06 | 1,330 | 1,390 | 1,330 | 1,380 | +5.34% | 16,600 | 57億3165万 | -10.45% | 8.38 | 1.21 |
| 02/05 | 1,360 | 1,360 | 1,300 | 1,310 | +0.77% | 22,400 | 54億4091万 | -14.66% | 7.96 | 1.15 |
| 02/04 | 1,290 | 1,330 | 1,260 | 1,300 | -8.45% | 45,300 | 53億9938万 | -15.03% | 7.9 | 1.14 |
| 02/03 | 1,470 | 1,490 | 1,410 | 1,420 | -6.58% | 28,600 | 58億9778万 | -6.89% | 8.63 | 1.25 |
| 01/31 | 1,540 | 1,570 | 1,500 | 1,520 | -0.65% | 20,000 | 63億1312万 | +0.2% | 9.23 | 1.33 |
| 01/30 | 1,530 | 1,550 | 1,490 | 1,530 | -2.55% | 22,000 | 63億5465万 | +1.59% | 9.29 | 1.34 |
| 01/29 | 1,530 | 1,580 | 1,530 | 1,570 | +5.37% | 26,200 | 65億2079万 | +5.23% | 9.54 | 1.38 |
| 01/28 | 1,480 | 1,530 | 1,480 | 1,490 | -0.67% | 23,500 | 61億8852万 | +0.81% | 9.05 | 1.31 |
| 01/27 | 1,490 | 1,510 | 1,470 | 1,500 | -5.66% | 47,000 | 62億3005万 | +2.32% | 9.11 | 1.32 |
| 01/24 | 1,580 | 1,620 | 1,560 | 1,590 | -2.45% | 31,500 | 66億385万 | +9.35% | 9.66 | 1.39 |
| 01/23 | 1,690 | 1,700 | 1,600 | 1,630 | -4.12% | 61,400 | 67億6999万 | +13.19% | 9.9 | 1.43 |
| 01/22 | 1,690 | 1,720 | 1,660 | 1,700 | 0% | 39,700 | 70億6073万 | +19.38% | 10.33 | 1.49 |
| 01/21 | 1,640 | 1,760 | 1,640 | 1,700 | +3.03% | 111,600 | 70億6073万 | +21% | 10.33 | 1.49 |
| 01/20 | 1,640 | 1,670 | 1,630 | 1,650 | +1.23% | 36,700 | 68億5306万 | +19.13% | 10.02 | 1.45 |
| 01/17 | 1,620 | 1,670 | 1,620 | 1,630 | +0.62% | 24,200 | 67億6999万 | +19.33% | 9.9 | 1.43 |
| 01/16 | 1,670 | 1,700 | 1,600 | 1,620 | -2.41% | 66,900 | 67億2846万 | +20.09% | 9.84 | 1.42 |
| 01/15 | 1,620 | 1,730 | 1,600 | 1,660 | +6.41% | 151,700 | 68億9459万 | +24.62% | 10.08 | 1.46 |
| 01/14 | 1,580 | 1,590 | 1,550 | 1,560 | -3.11% | 50,200 | 64億7925万 | +18.72% | 9.48 | 1.37 |
| 01/10 | 1,580 | 1,680 | 1,560 | 1,610 | -0.62% | 95,100 | 66億8692万 | +23.85% | 9.78 | 1.41 |
| 01/09 | 1,590 | 1,740 | 1,570 | 1,620 | -1.22% | 228,700 | 67億2846万 | +26.17% | 9.84 | 1.42 |
| 01/08 | 1,660 | 1,660 | 1,530 | 1,640 | +3.14% | 282,200 | 68億1152万 | +29.34% | 9.96 | 1.44 |
| 01/07 | 1,880 | 1,950 | 1,560 | 1,590 | -10.67% | 976,200 | 66億385万 | +27.1% | 9.66 | 1.39 |
| 01/06 | 1,430 | 1,780 | 1,420 | 1,780 | +39.06% | 1,227,800 | 73億9300万 | +44.13% | 10.81 | 1.56 |
| 2013 |
| 12/30 | 1,270 | 1,280 | 1,260 | 1,280 | +2.4% | 45,500 | 53億1631万 | +5.61% | 7.78 | 1.12 |
| 12/27 | 1,230 | 1,250 | 1,220 | 1,250 | +2.46% | 21,700 | 51億9171万 | +3.48% | 7.59 | 1.1 |
| 12/26 | 1,200 | 1,230 | 1,200 | 1,220 | +3.39% | 12,100 | 50億6711万 | +1.33% | 7.41 | 1.07 |
| 12/25 | 1,190 | 1,200 | 1,180 | 1,180 | -0.84% | 18,000 | 49億97万 | -1.83% | 7.17 | 1.03 |
| 12/24 | 1,230 | 1,230 | 1,170 | 1,190 | -2.46% | 46,500 | 49億4251万 | -1% | 7.23 | 1.04 |
| 12/20 | 1,230 | 1,230 | 1,220 | 1,220 | -0.81% | 26,700 | 50億6711万 | +1.5% | 7.41 | 1.07 |
| 12/19 | 1,210 | 1,230 | 1,200 | 1,230 | +2.5% | 19,900 | 51億864万 | +2.5% | 7.47 | 1.08 |
| 12/18 | 1,200 | 1,210 | 1,190 | 1,200 | 0% | 25,300 | 49億8404万 | +0.25% | 7.29 | 1.05 |
| 12/17 | 1,200 | 1,210 | 1,200 | 1,200 | +0.84% | 11,300 | 49億8404万 | +0.42% | 7.29 | 1.05 |
| 12/16 | 1,230 | 1,230 | 1,190 | 1,190 | -2.46% | 24,700 | 49億4251万 | -0.34% | 7.23 | 1.04 |
| 12/13 | 1,220 | 1,230 | 1,210 | 1,220 | 0% | 25,500 | 50億6711万 | +2.26% | 7.41 | 1.07 |
| 12/12 | 1,240 | 1,240 | 1,220 | 1,220 | -1.61% | 43,000 | 50億6711万 | +2.01% | 7.41 | 1.07 |
| 12/11 | 1,240 | 1,260 | 1,220 | 1,240 | +1.64% | 72,600 | 51億5017万 | +3.68% | 7.53 | 1.09 |
| 12/10 | 1,200 | 1,220 | 1,200 | 1,220 | +1.67% | 28,600 | 50億6711万 | +2.01% | 7.41 | 1.07 |
| 12/09 | 1,200 | 1,210 | 1,190 | 1,200 | +0.84% | 17,600 | 49億8404万 | +0.33% | 7.29 | 1.05 |
| 12/06 | 1,200 | 1,200 | 1,190 | 1,190 | 0% | 8,500 | 49億4251万 | -0.58% | 7.23 | 1.04 |
| 12/05 | 1,190 | 1,200 | 1,190 | 1,190 | 0% | 10,200 | 49億4251万 | -0.83% | 7.23 | 1.04 |
| 12/04 | 1,210 | 1,210 | 1,190 | 1,190 | -1.65% | 12,600 | 49億4251万 | -1% | 7.23 | 1.04 |
| 12/03 | 1,230 | 1,230 | 1,190 | 1,210 | 0% | 35,800 | 50億2557万 | +0.25% | 7.35 | 1.06 |
| 12/02 | 1,220 | 1,230 | 1,210 | 1,210 | -0.82% | 14,500 | 50億2557万 | +0.08% | 7.35 | 1.06 |
| 11/29 | 1,220 | 1,220 | 1,200 | 1,220 | -0.81% | 41,700 | 50億6711万 | +0.83% | 7.41 | 1.07 |
| 11/28 | 1,200 | 1,230 | 1,190 | 1,230 | +2.5% | 30,700 | 51億864万 | +1.49% | 7.47 | 1.08 |
| 11/27 | 1,200 | 1,200 | 1,180 | 1,200 | 0% | 12,400 | 49億8404万 | -0.83% | 7.29 | 1.05 |
| 11/26 | 1,200 | 1,210 | 1,180 | 1,200 | 0% | 18,100 | 49億8404万 | -0.74% | 7.29 | 1.05 |
| 11/25 | 1,190 | 1,200 | 1,170 | 1,200 | +1.69% | 19,200 | 49億8404万 | -0.66% | 7.29 | 1.05 |
| 11/22 | 1,170 | 1,180 | 1,160 | 1,180 | +1.72% | 28,200 | 49億97万 | -2.16% | 7.17 | 1.03 |
| 11/21 | 1,180 | 1,210 | 1,160 | 1,160 | -0.85% | 49,400 | 48億1791万 | -3.81% | 7.05 | 1.02 |
| 11/20 | 1,180 | 1,180 | 1,170 | 1,170 | 0% | 5,300 | 48億5944万 | -3.07% | 7.11 | 1.03 |
| 11/19 | 1,170 | 1,190 | 1,170 | 1,170 | -0.85% | 7,600 | 48億5944万 | -2.99% | 7.11 | 1.03 |
| 11/18 | 1,180 | 1,190 | 1,170 | 1,180 | +0.85% | 17,700 | 49億97万 | -2.07% | 7.17 | 1.03 |
| 11/15 | 1,160 | 1,180 | 1,150 | 1,170 | 0% | 25,600 | 48億5944万 | -2.9% | 7.11 | 1.03 |
| 11/14 | 1,160 | 1,170 | 1,130 | 1,170 | +1.74% | 30,500 | 48億5944万 | -2.82% | 7.11 | 1.03 |
| 11/13 | 1,160 | 1,170 | 1,150 | 1,150 | -2.54% | 22,800 | 47億7637万 | -4.25% | 6.99 | 1.01 |
| 11/12 | 1,180 | 1,200 | 1,160 | 1,180 | +1.72% | 30,200 | 49億97万 | -1.58% | 7.17 | 1.03 |
| 11/11 | 1,230 | 1,230 | 1,150 | 1,160 | -9.38% | 78,500 | 48億1791万 | -3.01% | 7.05 | 1.02 |
| 11/08 | 1,230 | 1,300 | 1,230 | 1,280 | +3.23% | 49,900 | 53億1631万 | +7.02% | 7.78 | 1.12 |
| 11/07 | 1,240 | 1,260 | 1,230 | 1,240 | +0.81% | 22,000 | 51億5017万 | +4.03% | 7.53 | 1.09 |
| 11/06 | 1,210 | 1,240 | 1,210 | 1,230 | 0% | 25,900 | 51億864万 | +3.36% | 7.47 | 1.08 |
| 11/05 | 1,220 | 1,250 | 1,210 | 1,230 | +0.82% | 20,200 | 51億864万 | +3.62% | 7.47 | 1.08 |
| 11/01 | 1,240 | 1,250 | 1,190 | 1,220 | -3.17% | 50,300 | 50億6711万 | +3.04% | 7.41 | 1.07 |
| 10/31 | 1,280 | 1,320 | 1,240 | 1,260 | +1.61% | 73,300 | 52億3324万 | +6.69% | 7.66 | 1.1 |
| 10/30 | 1,340 | 1,360 | 1,230 | 1,240 | -6.06% | 147,600 | 51億5017万 | +5.44% | 7.53 | 1.09 |
