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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2014 |
| 03/31 | 4,165 | 4,195 | 4,060 | 4,170 | -1.65% | 557,000 | 1407億5899万 | -4.45% | 17.16 | 1.23 |
| 03/28 | 4,210 | 4,245 | 4,190 | 4,240 | -0.47% | 242,400 | 1431億2185万 | -3.22% | 17.44 | 1.25 |
| 03/27 | 4,100 | 4,285 | 4,050 | 4,260 | +2.16% | 328,000 | 1437億9695万 | -3.03% | 17.53 | 1.26 |
| 03/26 | 4,170 | 4,200 | 4,110 | 4,170 | +0.6% | 320,800 | 1407億5899万 | -5.53% | 17.16 | 1.23 |
| 03/25 | 4,230 | 4,230 | 4,105 | 4,145 | -2.59% | 237,800 | 1399億1511万 | -6.6% | 17.05 | 1.23 |
| 03/24 | 4,195 | 4,290 | 4,155 | 4,255 | +3.03% | 441,400 | 1436億2818万 | -4.53% | 17.5 | 1.26 |
| 03/20 | 4,245 | 4,285 | 4,130 | 4,130 | -1.31% | 395,200 | 1394億878万 | -7.56% | 16.99 | 1.22 |
| 03/19 | 4,210 | 4,255 | 4,105 | 4,185 | +0.72% | 328,600 | 1412億6531万 | -6.77% | 17.22 | 1.24 |
| 03/18 | 4,230 | 4,245 | 4,145 | 4,155 | 0% | 297,200 | 1402億5266万 | -8.03% | 17.09 | 1.23 |
| 03/17 | 4,130 | 4,210 | 4,125 | 4,155 | +1.22% | 618,000 | 1402億5266万 | -8.6% | 17.09 | 1.23 |
| 03/14 | 4,195 | 4,215 | 4,090 | 4,105 | -5.52% | 987,600 | 1385億6490万 | -10.18% | 16.89 | 1.21 |
| 03/13 | 4,360 | 4,400 | 4,295 | 4,345 | -0.11% | 293,000 | 1466億6614万 | -5.3% | 17.88 | 1.28 |
| 03/12 | 4,425 | 4,455 | 4,350 | 4,350 | -2.9% | 298,800 | 1468億3491万 | -5.37% | 17.9 | 1.29 |
| 03/11 | 4,480 | 4,515 | 4,430 | 4,480 | +0.11% | 181,600 | 1512億2308万 | -2.69% | 18.43 | 1.32 |
| 03/10 | 4,490 | 4,505 | 4,435 | 4,475 | -1% | 192,600 | 1510億5431万 | -3.18% | 18.41 | 1.32 |
| 03/07 | 4,505 | 4,565 | 4,475 | 4,520 | +0.78% | 169,400 | 1525億7329万 | -2.67% | 18.6 | 1.34 |
| 03/06 | 4,465 | 4,495 | 4,395 | 4,485 | +1.13% | 239,400 | 1513億9186万 | -3.88% | 18.45 | 1.33 |
| 03/05 | 4,535 | 4,560 | 4,410 | 4,435 | -0.56% | 361,600 | 1497億410万 | -5.58% | 18.25 | 1.31 |
| 03/04 | 4,360 | 4,475 | 4,330 | 4,460 | +0.68% | 460,400 | 1505億4798万 | -5.63% | 18.35 | 1.32 |
| 03/03 | 4,515 | 4,525 | 4,375 | 4,430 | -3.28% | 296,800 | 1495億3533万 | -6.8% | 18.22 | 1.31 |
| 02/28 | 4,610 | 4,695 | 4,520 | 4,580 | -1.29% | 332,600 | 1545億9860万 | -4.36% | 18.84 | 1.35 |
| 02/27 | 4,620 | 4,670 | 4,585 | 4,640 | -0.96% | 213,800 | 1566億2391万 | -3.91% | 19.09 | 1.37 |
| 02/26 | 4,640 | 4,790 | 4,640 | 4,685 | -1.06% | 348,800 | 1581億4289万 | -3.8% | 19.27 | 1.38 |
| 02/25 | 4,620 | 5,250 | 4,605 | 4,735 | +5.11% | 765,800 | 1598億3065万 | -3.29% | 19.48 | 1.4 |
| 02/24 | 4,540 | 4,570 | 4,375 | 4,505 | -2.07% | 541,200 | 1520億6696万 | -8.55% | 18.53 | 1.33 |
| 02/21 | 4,560 | 4,610 | 4,530 | 4,600 | +1.55% | 379,800 | 1552億7370万 | -7.46% | 18.92 | 1.36 |
| 02/20 | 4,735 | 4,755 | 4,500 | 4,530 | -5.72% | 550,200 | 1529億1084万 | -9.71% | 18.64 | 1.34 |
| 02/19 | 4,725 | 4,825 | 4,720 | 4,805 | +1.16% | 407,800 | 1621億9351万 | -5.19% | 19.77 | 1.42 |
| 02/18 | 4,635 | 4,770 | 4,600 | 4,750 | +2.7% | 353,200 | 1603億3698万 | -6.92% | 19.54 | 1.4 |
| 02/17 | 4,590 | 4,655 | 4,565 | 4,625 | +1.87% | 315,200 | 1561億1758万 | -10.12% | 19.03 | 1.37 |
| 02/14 | 4,640 | 4,720 | 4,470 | 4,540 | -2.16% | 576,000 | 1532億4839万 | -12.59% | 18.68 | 1.34 |
| 02/13 | 4,920 | 4,920 | 4,625 | 4,640 | -5.79% | 938,800 | 1566億2391万 | -11.57% | 19.09 | 1.37 |
| 02/12 | 4,905 | 4,990 | 4,860 | 4,925 | +1.65% | 675,000 | 1662億4413万 | -6.9% | 20.26 | 1.46 |
| 02/10 | 4,850 | 4,870 | 4,760 | 4,845 | +1.89% | 406,200 | 1635億4372万 | -8.95% | 19.93 | 1.43 |
| 02/07 | 4,665 | 4,770 | 4,630 | 4,755 | +4.16% | 546,600 | 1605億575万 | -11.27% | 19.56 | 1.41 |
| 02/06 | 4,610 | 4,645 | 4,540 | 4,565 | -0.22% | 317,200 | 1540億9227万 | -15.54% | 18.78 | 1.35 |
| 02/05 | 4,645 | 4,660 | 4,510 | 4,575 | +1.33% | 453,800 | 1544億2982万 | -16.19% | 18.82 | 1.35 |
| 02/04 | 4,685 | 4,705 | 4,515 | 4,515 | -8.51% | 754,000 | 1524億452万 | -18.04% | 18.57 | 1.33 |
| 02/03 | 4,800 | 4,950 | 4,695 | 4,935 | -1.5% | 926,600 | 1665億8168万 | -11.26% | 20.3 | 1.46 |
| 01/31 | 5,140 | 5,180 | 4,960 | 5,010 | -1.47% | 368,000 | 1691億1332万 | -10.49% | 20.61 | 1.48 |
| 01/30 | 5,130 | 5,140 | 5,040 | 5,085 | -3.33% | 337,200 | 1716億4495万 | -9.68% | 20.92 | 1.5 |
| 01/29 | 5,240 | 5,345 | 5,210 | 5,260 | +2.24% | 471,400 | 1775億5211万 | -6.89% | 21.64 | 1.55 |
| 01/28 | 5,215 | 5,215 | 5,130 | 5,145 | +0.19% | 542,800 | 1736億7026万 | -8.92% | 21.17 | 1.52 |
| 01/27 | 5,140 | 5,195 | 5,120 | 5,135 | -3.84% | 576,400 | 1733億3271万 | -9.12% | 21.13 | 1.52 |
| 01/24 | 5,400 | 5,475 | 5,295 | 5,340 | -4.22% | 730,000 | 1802億5252万 | -5.59% | 21.97 | 1.58 |
| 01/23 | 5,525 | 5,665 | 5,505 | 5,575 | -1.68% | 678,200 | 1881億8498万 | -1.38% | 22.94 | 1.65 |
| 01/22 | 5,495 | 5,730 | 5,470 | 5,670 | +6.48% | 1,298,200 | 1913億9172万 | +0.41% | 23.33 | 1.68 |
| 01/21 | 5,430 | 5,450 | 5,310 | 5,325 | -3.09% | 817,400 | 1797億4619万 | -5.59% | 21.91 | 1.57 |
| 01/20 | 5,605 | 5,615 | 5,485 | 5,495 | -2.48% | 340,400 | 1854億8457万 | -2.66% | 22.61 | 1.62 |
| 01/17 | 5,740 | 5,755 | 5,620 | 5,635 | -2.09% | 464,800 | 1902億1029万 | +0.05% | 23.18 | 1.67 |
| 01/16 | 5,980 | 6,100 | 5,735 | 5,755 | -0.86% | 738,400 | 1942億6091万 | +2.6% | 23.68 | 1.7 |
| 01/15 | 5,765 | 5,815 | 5,720 | 5,805 | +2.38% | 343,000 | 1959億4866万 | +3.9% | 23.88 | 1.72 |
| 01/14 | 5,495 | 5,760 | 5,485 | 5,670 | -2.66% | 563,400 | 1913億9172万 | +1.83% | 23.33 | 1.68 |
| 01/10 | 5,745 | 5,825 | 5,695 | 5,825 | -0.09% | 507,200 | 1966億2377万 | +4.9% | 23.96 | 1.72 |
| 01/09 | 5,790 | 5,850 | 5,760 | 5,830 | -0.51% | 332,800 | 1967億9254万 | +5.39% | 23.98 | 1.72 |
| 01/08 | 5,770 | 5,860 | 5,740 | 5,860 | +2.54% | 310,600 | 1978億520万 | +6.35% | 24.11 | 1.73 |
| 01/07 | 5,725 | 5,800 | 5,710 | 5,715 | +0.18% | 288,800 | 1929億1070万 | +4.21% | 23.51 | 1.69 |
| 01/06 | 5,755 | 5,805 | 5,685 | 5,705 | -1.55% | 470,600 | 1925億7315万 | +4.35% | 23.47 | 1.69 |
| 2013 |
| 12/30 | 5,900 | 5,935 | 5,680 | 5,795 | -1.61% | 548,200 | 1956億1111万 | +6.41% | 23.84 | 1.71 |
| 12/27 | 5,960 | 5,970 | 5,830 | 5,890 | -0.59% | 278,000 | 1988億1785万 | +8.65% | 24.23 | 1.74 |
| 12/26 | 5,915 | 5,965 | 5,880 | 5,925 | +1.54% | 231,200 | 1999億9928万 | +10.03% | 24.38 | 1.75 |
| 12/25 | 5,745 | 5,875 | 5,725 | 5,835 | +0.43% | 328,000 | 1969億6132万 | +9.19% | 24.01 | 1.72 |
| 12/24 | 5,880 | 5,950 | 5,790 | 5,810 | -0.51% | 382,000 | 1961億1744万 | +9.5% | 23.9 | 1.72 |
| 12/20 | 5,720 | 5,855 | 5,705 | 5,840 | +0.43% | 446,600 | 1971億3009万 | +10.79% | 24.03 | 1.73 |
| 12/19 | 5,715 | 5,820 | 5,615 | 5,815 | +4.49% | 795,400 | 1962億8622万 | +11.16% | 23.92 | 1.72 |
| 12/18 | 5,250 | 5,570 | 5,240 | 5,565 | +5.8% | 632,000 | 1878億4743万 | +7.35% | 22.89 | 1.64 |
| 12/17 | 5,185 | 5,310 | 5,175 | 5,260 | +1.54% | 365,600 | 1775億5211万 | +2.27% | 21.64 | 1.55 |
| 12/16 | 5,300 | 5,315 | 5,160 | 5,180 | -1.8% | 441,800 | 1748億5169万 | +1.39% | 21.31 | 1.53 |
| 12/13 | 5,130 | 5,325 | 5,080 | 5,275 | -0.09% | 1,048,400 | 1780億5843万 | +3.9% | 21.7 | 1.56 |
| 12/12 | 5,350 | 5,360 | 5,215 | 5,280 | -2.49% | 425,600 | 1782億2721万 | +4.85% | 21.72 | 1.56 |
| 12/11 | 5,420 | 5,515 | 5,365 | 5,415 | -1.37% | 500,200 | 1827億8415万 | +8.41% | 22.28 | 1.6 |
| 12/10 | 5,475 | 5,500 | 5,385 | 5,490 | +0.73% | 385,000 | 1853億1579万 | +10.86% | 22.59 | 1.62 |
| 12/09 | 5,400 | 5,455 | 5,325 | 5,450 | +5.11% | 529,000 | 1839億6558万 | +11.22% | 22.42 | 1.61 |
| 12/06 | 5,015 | 5,200 | 5,015 | 5,185 | +2.47% | 351,600 | 1750億2047万 | +6.8% | 21.33 | 1.53 |
| 12/05 | 5,130 | 5,200 | 5,040 | 5,060 | -2.5% | 352,600 | 1708億107万 | +5.13% | 20.82 | 1.5 |
| 12/04 | 5,225 | 5,275 | 5,110 | 5,190 | -2.54% | 416,600 | 1751億8924万 | +8.49% | 21.35 | 1.53 |
| 12/03 | 5,240 | 5,365 | 5,240 | 5,325 | +0.19% | 410,200 | 1797億4619万 | +12.15% | 21.91 | 1.57 |
| 12/02 | 5,275 | 5,325 | 5,215 | 5,315 | +0.28% | 265,800 | 1794億864万 | +12.89% | 21.87 | 1.57 |
| 11/29 | 5,190 | 5,305 | 5,180 | 5,300 | +0.66% | 327,400 | 1789億231万 | +13.64% | 21.8 | 1.57 |
| 11/28 | 5,265 | 5,345 | 5,210 | 5,265 | +1.15% | 454,200 | 1777億2088万 | +13.79% | 21.66 | 1.56 |
| 11/27 | 5,185 | 5,260 | 5,175 | 5,205 | -1.61% | 448,600 | 1756億9557万 | +13.4% | 21.41 | 1.54 |
| 11/26 | 5,165 | 5,325 | 5,140 | 5,290 | +2.03% | 722,400 | 1785億6476万 | +16.09% | 21.76 | 1.56 |
| 11/25 | 5,165 | 5,190 | 5,110 | 5,185 | +0.39% | 408,800 | 1750億2047万 | +14.69% | 21.33 | 1.53 |
| 11/22 | 5,075 | 5,175 | 5,065 | 5,165 | +3.09% | 730,200 | 1743億4537万 | +15.14% | 21.25 | 1.53 |
| 11/21 | 4,950 | 5,015 | 4,925 | 5,010 | +2.35% | 439,400 | 1691億1332万 | +12.51% | 20.61 | 1.48 |
| 11/20 | 4,880 | 4,925 | 4,835 | 4,895 | +0.2% | 498,800 | 1652億3147万 | +10.7% | 20.14 | 1.45 |
| 11/19 | 4,830 | 4,895 | 4,760 | 4,885 | -1.01% | 488,800 | 1648億9392万 | +11.15% | 20.1 | 1.44 |
| 11/18 | 4,915 | 5,055 | 4,830 | 4,935 | +1.96% | 878,400 | 1665億8168万 | +12.98% | 20.3 | 1.46 |
| 11/15 | 4,675 | 4,855 | 4,675 | 4,840 | +4.54% | 1,146,400 | 1633億7494万 | +11.7% | 19.91 | 1.43 |
| 11/14 | 4,600 | 4,650 | 4,515 | 4,630 | +1.65% | 756,600 | 1562億8636万 | +7.67% | 19.05 | 1.37 |
| 11/13 | 4,410 | 4,585 | 4,410 | 4,555 | +3.52% | 662,200 | 1537億5472万 | +6.67% | 18.74 | 1.35 |
| 11/12 | 4,370 | 4,400 | 4,265 | 4,400 | +0.46% | 514,400 | 1485億2267万 | +3.65% | 18.1 | 1.3 |
| 11/11 | 4,360 | 4,395 | 4,330 | 4,380 | +2.82% | 282,400 | 1478億4757万 | +3.6% | 18.02 | 1.29 |
| 11/08 | 4,190 | 4,300 | 4,185 | 4,260 | +0.12% | 275,000 | 1437億9695万 | +1.19% | 17.53 | 1.26 |
| 11/07 | 4,250 | 4,295 | 4,205 | 4,255 | -1.62% | 387,800 | 1436億2818万 | +1.26% | 17.51 | 1.26 |
| 11/06 | 4,230 | 4,400 | 4,220 | 4,325 | +2.85% | 415,400 | 1459億9104万 | +2.95% | 17.79 | 1.28 |
| 11/05 | 4,280 | 4,315 | 4,165 | 4,205 | -2.55% | 601,000 | 1419億4042万 | +0.17% | 17.3 | 1.24 |
| 11/01 | 4,000 | 4,415 | 3,990 | 4,315 | +4.61% | 1,114,200 | 1456億5348万 | +2.62% | 17.75 | 1.28 |
| 10/31 | 4,290 | 4,330 | 4,110 | 4,125 | -5.17% | 406,200 | 1392億4001万 | -1.97% | 16.97 | 1.22 |
| 10/30 | 4,350 | 4,365 | 4,265 | 4,350 | +1.75% | 291,600 | 1468億3491万 | +3.15% | 17.9 | 1.29 |
