株価チャート
2013/10/29~2014/03/31
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 | 1,180 | 1,180 | 1,180 | 1,180 | +4.42% | 100 | 33億400万 | -2.16% | - | 0.48 |
03/28 | 1,130 | 1,130 | 1,130 | 1,130 | +1.8% | 100 | 31億6400万 | -6.53% | - | 0.46 |
03/27 | 1,110 | 1,110 | 1,080 | 1,110 | -0.89% | 1,000 | 31億800万 | -8.64% | - | 0.45 |
03/26 | 1,120 | 1,120 | 1,120 | 1,120 | +0.9% | 200 | 31億3600万 | -8.35% | - | 0.45 |
03/25 | 1,110 | 1,110 | 1,100 | 1,110 | -0.89% | 2,000 | 31億800万 | -9.61% | - | 0.45 |
03/24 | 1,090 | 1,160 | 1,090 | 1,120 | 0% | 1,400 | 31億3600万 | -9.24% | - | 0.45 |
03/20 | 1,150 | 1,160 | 1,120 | 1,120 | -2.61% | 2,200 | 31億3600万 | -9.68% | - | 0.45 |
03/19 | 1,170 | 1,170 | 1,150 | 1,150 | -1.71% | 1,400 | 32億2000万 | -7.78% | - | 0.47 |
03/18 | 1,170 | 1,200 | 1,170 | 1,170 | +0.86% | 2,000 | 32億7600万 | -6.55% | - | 0.47 |
03/17 | 1,180 | 1,180 | 1,160 | 1,160 | -1.69% | 2,100 | 32億4800万 | -7.57% | - | 0.47 |
03/14 | 1,210 | 1,210 | 1,180 | 1,180 | -4.07% | 3,900 | 33億400万 | -6.05% | - | 0.48 |
03/13 | 1,260 | 1,260 | 1,230 | 1,230 | -2.38% | 700 | 34億4400万 | -1.91% | - | 0.5 |
03/12 | 1,270 | 1,280 | 1,240 | 1,260 | 0% | 1,200 | 35億2800万 | +0.8% | - | 0.51 |
03/11 | 1,210 | 1,330 | 1,210 | 1,260 | +5% | 4,600 | 35億2800万 | +1.12% | - | 0.51 |
03/10 | 1,240 | 1,240 | 1,180 | 1,200 | -3.23% | 4,200 | 33億6000万 | -3.38% | - | 0.49 |
03/07 | 1,240 | 1,260 | 1,240 | 1,240 | +0.81% | 2,500 | 34億7200万 | -0.08% | - | 0.5 |
03/06 | 1,220 | 1,230 | 1,210 | 1,230 | 0% | 1,200 | 34億4400万 | -0.65% | - | 0.5 |
03/05 | 1,210 | 1,230 | 1,210 | 1,230 | +3.36% | 600 | 34億4400万 | -0.49% | - | 0.5 |
03/04 | 1,190 | 1,190 | 1,190 | 1,190 | -0.83% | 1,100 | 33億3200万 | -3.64% | - | 0.48 |
03/03 | 1,210 | 1,210 | 1,170 | 1,200 | -1.64% | 1,000 | 33億6000万 | -2.91% | - | 0.49 |
02/28 | 1,270 | 1,300 | 1,210 | 1,220 | -4.69% | 4,600 | 34億1600万 | -1.61% | - | 0.49 |
02/27 | 1,290 | 1,310 | 1,280 | 1,280 | -3.76% | 1,000 | 35億8400万 | +2.98% | - | 0.52 |
02/26 | 1,340 | 1,340 | 1,290 | 1,330 | 0% | 1,000 | 37億2400万 | +7% | - | 0.54 |
02/25 | 1,350 | 1,360 | 1,280 | 1,330 | -4.32% | 9,100 | 37億2400万 | +7.09% | - | 0.54 |
02/24 | 1,280 | 1,440 | 1,280 | 1,390 | +9.45% | 24,000 | 38億9200万 | +11.92% | - | 0.56 |
02/21 | 1,250 | 1,270 | 1,250 | 1,270 | 0% | 1,800 | 35億5600万 | +2.5% | - | 0.51 |
02/20 | 1,270 | 1,270 | 1,250 | 1,270 | -2.31% | 600 | 35億5600万 | +2.34% | - | 0.51 |
02/19 | 1,300 | 1,300 | 1,270 | 1,300 | +2.36% | 2,000 | 36億4000万 | +4.42% | - | 0.53 |
02/18 | 1,260 | 1,280 | 1,260 | 1,270 | +0.79% | 1,000 | 35億5600万 | +2.25% | - | 0.51 |
02/17 | 1,300 | 1,300 | 1,240 | 1,260 | 0% | 1,700 | 35億2800万 | +1.69% | - | 0.51 |
02/14 | 1,290 | 1,310 | 1,240 | 1,260 | -3.08% | 7,700 | 35億2800万 | +2.02% | - | 0.51 |
02/13 | 1,260 | 1,300 | 1,260 | 1,300 | +1.56% | 6,000 | 36億4000万 | +5.69% | - | 0.53 |
02/12 | 1,230 | 1,330 | 1,210 | 1,280 | +4.07% | 22,600 | 35億8400万 | +4.58% | - | 0.52 |
02/10 | 1,200 | 1,230 | 1,200 | 1,230 | +2.5% | 4,800 | 34億4400万 | +1.23% | - | 0.5 |
02/07 | 1,150 | 1,270 | 1,150 | 1,200 | +7.14% | 16,000 | 33億6000万 | -0.66% | - | 0.49 |
02/06 | 1,150 | 1,170 | 1,120 | 1,120 | -0.88% | 400 | 31億3600万 | -6.82% | - | 0.45 |
02/05 | 1,140 | 1,150 | 1,130 | 1,130 | -1.74% | 2,100 | 31億6400万 | -5.75% | - | 0.46 |
02/04 | 1,160 | 1,190 | 1,100 | 1,150 | -2.54% | 7,200 | 32億2000万 | -3.69% | - | 0.47 |
02/03 | 1,160 | 1,190 | 1,150 | 1,180 | +1.72% | 2,500 | 33億400万 | -0.67% | - | 0.48 |
01/31 | 1,180 | 1,180 | 1,160 | 1,160 | -0.85% | 1,000 | 32億4800万 | -1.94% | - | 0.47 |
01/30 | 1,210 | 1,210 | 1,170 | 1,170 | -1.68% | 700 | 32億7600万 | -0.85% | - | 0.47 |
01/29 | 1,200 | 1,230 | 1,180 | 1,190 | -0.83% | 1,800 | 33億3200万 | +1.19% | - | 0.48 |
01/28 | 1,200 | 1,210 | 1,150 | 1,200 | 0% | 9,600 | 33億6000万 | +2.3% | - | 0.49 |
01/27 | 1,280 | 1,280 | 1,190 | 1,200 | -7.69% | 7,100 | 33億6000万 | +2.65% | - | 0.49 |
01/24 | 1,250 | 1,310 | 1,220 | 1,300 | 0% | 4,100 | 36億4000万 | +11.4% | - | 0.53 |
01/23 | 1,280 | 1,300 | 1,250 | 1,300 | +0.78% | 2,200 | 36億4000万 | +12.07% | - | 0.53 |
01/22 | 1,280 | 1,310 | 1,250 | 1,290 | -0.77% | 2,000 | 36億1200万 | +11.98% | - | 0.52 |
01/21 | 1,300 | 1,300 | 1,300 | 1,300 | -1.52% | 1,200 | 36億4000万 | +13.34% | - | 0.53 |
01/20 | 1,300 | 1,330 | 1,290 | 1,320 | 0% | 8,400 | 36億9600万 | +15.89% | - | 0.53 |
01/17 | 1,380 | 1,380 | 1,260 | 1,320 | -0.75% | 11,300 | 36億9600万 | +16.81% | - | 0.53 |
01/16 | 1,360 | 1,370 | 1,250 | 1,330 | -2.92% | 11,300 | 37億2400万 | +18.64% | - | 0.54 |
01/15 | 1,250 | 1,460 | 1,240 | 1,370 | +13.22% | 58,800 | 38億3600万 | +23.31% | - | 0.56 |
01/14 | 1,200 | 1,280 | 1,180 | 1,210 | +0.83% | 15,700 | 33億8800万 | +10% | - | 0.49 |
01/10 | 1,160 | 1,200 | 1,160 | 1,200 | +3.45% | 5,100 | 33億6000万 | +9.59% | - | 0.49 |
01/09 | 1,130 | 1,170 | 1,130 | 1,160 | +1.75% | 3,000 | 32億4800万 | +6.23% | - | 0.47 |
01/08 | 1,140 | 1,150 | 1,100 | 1,140 | 0% | 5,700 | 31億9200万 | +4.2% | - | 0.46 |
01/07 | 1,050 | 1,180 | 1,050 | 1,140 | +7.55% | 7,900 | 31億9200万 | +4.59% | - | 0.46 |
01/06 | 1,070 | 1,070 | 1,060 | 1,060 | -0.93% | 800 | 29億6800万 | -2.39% | - | 0.43 |
2013 |
12/30 | 1,070 | 1,070 | 1,070 | 1,070 | +1.9% | 200 | 29億9600万 | -1.38% | - | 0.43 |
12/27 | 1,040 | 1,050 | 1,040 | 1,050 | +0.96% | 1,100 | 29億4000万 | -3.05% | - | 0.43 |
12/26 | 1,020 | 1,040 | 1,020 | 1,040 | +2.97% | 1,300 | 29億1200万 | -3.88% | - | 0.42 |
12/25 | 1,010 | 1,010 | 1,000 | 1,010 | +1% | 1,500 | 28億2800万 | -6.65% | - | 0.41 |
12/24 | 1,040 | 1,040 | 980 | 1,000 | -3.85% | 4,400 | 28億 | -7.58% | - | 0.41 |
12/20 | 1,060 | 1,060 | 1,040 | 1,040 | -3.7% | 2,900 | 29億1200万 | -3.97% | - | 0.42 |
12/19 | 1,100 | 1,100 | 1,080 | 1,080 | -0.92% | 1,500 | 30億2400万 | -0.28% | - | 0.44 |
12/18 | 1,140 | 1,140 | 1,070 | 1,090 | -0.91% | 3,100 | 30億5200万 | +0.93% | - | 0.44 |
12/17 | 1,110 | 1,110 | 1,090 | 1,100 | -0.9% | 1,800 | 30億8000万 | +2.23% | - | 0.45 |
12/16 | 1,140 | 1,150 | 1,110 | 1,110 | -2.63% | 600 | 31億800万 | +3.54% | - | 0.45 |
12/13 | 1,170 | 1,170 | 1,130 | 1,140 | +1.79% | 3,300 | 31億9200万 | +6.84% | - | 0.46 |
12/12 | 1,130 | 1,130 | 1,090 | 1,120 | 0% | 1,100 | 31億3600万 | +5.56% | - | 0.45 |
12/11 | 1,150 | 1,150 | 1,120 | 1,120 | -2.61% | 400 | 31億3600万 | +6.06% | - | 0.45 |
12/10 | 1,100 | 1,150 | 1,100 | 1,150 | +3.6% | 2,000 | 32億2000万 | +9.42% | - | 0.47 |
12/09 | 1,080 | 1,110 | 1,080 | 1,110 | +0.91% | 2,600 | 31億800万 | +6.22% | - | 0.45 |
12/06 | 1,090 | 1,110 | 1,080 | 1,100 | +1.85% | 2,000 | 30億8000万 | +5.77% | - | 0.45 |
12/05 | 1,110 | 1,110 | 1,080 | 1,080 | -0.92% | 2,100 | 30億2400万 | +4.15% | - | 0.44 |
12/04 | 1,100 | 1,110 | 1,050 | 1,090 | +0.93% | 5,000 | 30億5200万 | +5.42% | - | 0.44 |
12/03 | 1,100 | 1,100 | 1,080 | 1,080 | -1.82% | 2,000 | 30億2400万 | +4.75% | - | 0.44 |
12/02 | 1,130 | 1,130 | 1,080 | 1,100 | -2.65% | 8,300 | 30億8000万 | +7% | - | 0.45 |
11/29 | 1,170 | 1,170 | 1,100 | 1,130 | -5.04% | 17,900 | 31億6400万 | +10.35% | - | 0.46 |
11/28 | 1,070 | 1,330 | 1,070 | 1,190 | +13.33% | 92,600 | 33億3200万 | +16.78% | - | 0.48 |
11/27 | 1,050 | 1,050 | 1,040 | 1,050 | +0.96% | 900 | 29億4000万 | +3.96% | - | 0.43 |
11/26 | 1,030 | 1,050 | 1,020 | 1,040 | +0.97% | 2,100 | 29億1200万 | +3.28% | - | 0.42 |
11/25 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 400 | 28億8400万 | +2.59% | - | 0.42 |
11/22 | 1,030 | 1,030 | 1,020 | 1,030 | 0% | 1,100 | 28億8400万 | +2.79% | - | 0.42 |
11/21 | 1,020 | 1,030 | 1,020 | 1,030 | 0% | 2,600 | 28億8400万 | +3% | - | 0.42 |
11/20 | 1,020 | 1,030 | 1,020 | 1,030 | +0.98% | 1,300 | 28億8400万 | +3.1% | - | 0.42 |
11/19 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 1,400 | 28億5600万 | +2.31% | - | 0.41 |
11/18 | 1,030 | 1,050 | 1,020 | 1,020 | -0.97% | 2,200 | 28億5600万 | +2.51% | - | 0.41 |
11/15 | 1,000 | 1,030 | 1,000 | 1,030 | +3% | 300 | 28億8400万 | +3.73% | - | 0.42 |
11/14 | 1,000 | 1,050 | 1,000 | 1,000 | -0.99% | 2,000 | 28億 | +0.81% | - | 0.41 |
11/13 | 1,010 | 1,020 | 1,000 | 1,010 | +1% | 900 | 28億2800万 | +2.02% | - | 0.41 |
11/12 | 980 | 1,000 | 980 | 1,000 | +2.04% | 600 | 28億 | +1.01% | - | 0.41 |
11/11 | 990 | 990 | 980 | 980 | 0% | 600 | 27億4400万 | -1.01% | - | 0.4 |
11/08 | 1,000 | 1,000 | 980 | 980 | -1.01% | 900 | 27億4400万 | -1.01% | - | 0.4 |
11/07 | 980 | 990 | 980 | 990 | -1.98% | 1,900 | 27億7200万 | -0.3% | - | 0.4 |
11/06 | 990 | 1,010 | 980 | 1,010 | +1% | 400 | 28億2800万 | +1.41% | - | 0.41 |
11/05 | 1,000 | 1,000 | 1,000 | 1,000 | +2.04% | 500 | 28億 | +0.4% | - | 0.41 |
11/01 | 1,020 | 1,020 | 960 | 980 | -4.85% | 2,400 | 27億4400万 | -1.41% | - | 0.4 |
10/30 | 1,010 | 1,050 | 1,010 | 1,030 | +3% | 1,200 | 28億8400万 | +3.62% | - | 0.42 |
10/29 | 1,020 | 1,020 | 1,000 | 1,000 | -0.99% | 500 | 28億 | +1.01% | - | 0.41 |