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 10→1 |
2014 |
03/31 | 1,540 | 1,550 | 1,510 | 1,550 | +1.31% | 16,000 | 101億9609万 | +2.72% | 12.96 | 0.81 |
03/28 | 1,500 | 1,540 | 1,500 | 1,530 | +1.32% | 8,000 | 100億6452万 | +1.46% | 12.79 | 0.8 |
03/27 | 1,510 | 1,510 | 1,470 | 1,510 | +0.67% | 7,900 | 99億3296万 | +0.27% | 12.62 | 0.79 |
03/26 | 1,510 | 1,510 | 1,470 | 1,500 | -0.66% | 14,100 | 98億6718万 | -0.46% | 12.54 | 0.78 |
03/25 | 1,520 | 1,520 | 1,500 | 1,510 | +2.03% | 11,600 | 99億3296万 | +0.13% | 12.62 | 0.79 |
03/24 | 1,440 | 1,500 | 1,440 | 1,480 | +2.78% | 12,700 | 97億3562万 | -1.86% | 12.37 | 0.77 |
03/20 | 1,480 | 1,480 | 1,440 | 1,440 | -2.7% | 13,400 | 94億7249万 | -4.51% | 12.04 | 0.75 |
03/19 | 1,460 | 1,490 | 1,460 | 1,480 | +1.37% | 5,700 | 97億3562万 | -1.99% | 12.37 | 0.77 |
03/18 | 1,470 | 1,480 | 1,460 | 1,460 | +2.1% | 5,900 | 96億405万 | -3.57% | 12.2 | 0.76 |
03/17 | 1,460 | 1,470 | 1,430 | 1,430 | -2.72% | 11,700 | 94億671万 | -5.74% | 11.95 | 0.75 |
03/14 | 1,480 | 1,510 | 1,470 | 1,470 | -3.92% | 24,500 | 96億6984万 | -3.42% | 12.29 | 0.77 |
03/13 | 1,500 | 1,540 | 1,500 | 1,530 | +2% | 16,300 | 100億6452万 | +0.53% | 12.79 | 0.8 |
03/12 | 1,540 | 1,540 | 1,500 | 1,500 | -2.6% | 11,200 | 98億6718万 | -1.25% | 12.54 | 0.78 |
03/11 | 1,550 | 1,550 | 1,530 | 1,540 | 0% | 4,900 | 101億3030万 | +1.58% | 12.87 | 0.8 |
03/10 | 1,530 | 1,540 | 1,520 | 1,540 | 0% | 5,500 | 101億3030万 | +1.58% | 12.87 | 0.8 |
03/07 | 1,540 | 1,550 | 1,530 | 1,540 | 0% | 7,000 | 101億3030万 | +1.32% | 12.87 | 0.8 |
03/06 | 1,520 | 1,540 | 1,510 | 1,540 | +1.99% | 7,800 | 101億3030万 | +1.12% | 12.87 | 0.8 |
03/05 | 1,530 | 1,530 | 1,510 | 1,510 | 0% | 11,800 | 99億3296万 | -1.24% | 12.62 | 0.79 |
03/04 | 1,470 | 1,510 | 1,460 | 1,510 | +1.34% | 12,200 | 99億3296万 | -1.63% | 12.62 | 0.79 |
03/03 | 1,530 | 1,530 | 1,490 | 1,490 | -1.97% | 13,600 | 98億140万 | -3.31% | 12.46 | 0.78 |
02/28 | 1,570 | 1,570 | 1,510 | 1,520 | -2.56% | 11,800 | 99億9874万 | -2.06% | 12.71 | 0.79 |
02/27 | 1,540 | 1,560 | 1,530 | 1,560 | 0% | 16,000 | 102億6187万 | -0.13% | 13.04 | 0.81 |
02/26 | 1,520 | 1,570 | 1,520 | 1,560 | +1.96% | 26,400 | 102億6187万 | -0.83% | 13.04 | 0.81 |
02/25 | 1,540 | 1,540 | 1,520 | 1,530 | +2% | 13,300 | 100億6452万 | -3.59% | 12.79 | 0.8 |
02/24 | 1,510 | 1,550 | 1,490 | 1,500 | -0.66% | 24,000 | 98億6718万 | -5.84% | 12.54 | 0.78 |
02/21 | 1,500 | 1,520 | 1,490 | 1,510 | +1.34% | 9,900 | 99億3296万 | -5.57% | 12.62 | 0.79 |
02/20 | 1,510 | 1,510 | 1,470 | 1,490 | -2.61% | 13,100 | 98億140万 | -7.17% | 12.46 | 0.78 |
02/19 | 1,520 | 1,530 | 1,500 | 1,530 | 0% | 16,100 | 100億6452万 | -5.03% | 12.79 | 0.8 |
02/18 | 1,500 | 1,530 | 1,480 | 1,530 | +2% | 16,600 | 100億6452万 | -5.2% | 12.79 | 0.8 |
02/17 | 1,500 | 1,500 | 1,460 | 1,500 | +1.35% | 5,500 | 98億6718万 | -7.35% | 12.54 | 0.78 |
02/14 | 1,530 | 1,530 | 1,470 | 1,480 | -1.99% | 14,800 | 97億3562万 | -8.98% | 12.37 | 0.77 |
02/13 | 1,560 | 1,560 | 1,510 | 1,510 | -3.21% | 12,100 | 99億3296万 | -7.48% | 12.62 | 0.79 |
02/12 | 1,570 | 1,580 | 1,550 | 1,560 | +0.65% | 24,500 | 102億6187万 | -4.7% | 13.04 | 0.81 |
02/10 | 1,580 | 1,580 | 1,550 | 1,550 | +0.65% | 12,500 | 101億9609万 | -5.55% | 12.96 | 0.81 |
02/07 | 1,520 | 1,580 | 1,520 | 1,540 | +4.05% | 32,500 | 101億3030万 | -5.98% | 12.87 | 0.8 |
02/06 | 1,440 | 1,500 | 1,440 | 1,480 | +2.07% | 28,000 | 97億3562万 | -9.48% | 12.37 | 0.77 |
02/05 | 1,480 | 1,480 | 1,420 | 1,450 | +2.11% | 30,300 | 95億3827万 | -11.21% | 12.12 | 0.76 |
02/04 | 1,420 | 1,470 | 1,410 | 1,420 | -8.97% | 70,500 | 93億4093万 | -12.94% | 11.87 | 0.74 |
02/03 | 1,570 | 1,600 | 1,550 | 1,560 | -3.7% | 33,500 | 102億6187万 | -4.29% | 13.04 | 0.81 |
01/31 | 1,650 | 1,650 | 1,590 | 1,620 | 0% | 47,000 | 106億5655万 | -0.12% | 13.54 | 0.85 |
01/30 | 1,660 | 1,660 | 1,610 | 1,620 | -4.71% | 58,500 | 106億5655万 | +0.37% | 13.54 | 0.85 |
01/29 | 1,710 | 1,710 | 1,690 | 1,700 | +2.41% | 26,400 | 111億8280万 | +5.99% | 14.21 | 0.89 |
01/28 | 1,670 | 1,710 | 1,660 | 1,660 | 0% | 33,800 | 109億1968万 | +4.27% | 13.88 | 0.87 |
01/27 | 1,690 | 1,690 | 1,630 | 1,660 | -5.14% | 80,700 | 109億1968万 | +5.06% | 13.88 | 0.87 |
01/24 | 1,740 | 1,790 | 1,730 | 1,750 | -1.69% | 78,900 | 115億1171万 | +11.46% | 14.63 | 0.91 |
01/23 | 1,820 | 1,840 | 1,770 | 1,780 | -3.26% | 126,000 | 117億905万 | +14.32% | 14.88 | 0.93 |
01/22 | 1,970 | 1,980 | 1,800 | 1,840 | -3.66% | 410,500 | 121億374万 | +19.33% | 15.38 | 0.96 |
01/21 | 1,840 | 2,170 | 1,820 | 1,910 | +14.37% | 2,967,500 | 125億6421万 | +25.16% | 15.97 | 1 |
01/20 | 1,660 | 1,680 | 1,640 | 1,670 | +0.6% | 20,100 | 109億8546万 | +10.74% | 13.96 | 0.87 |
01/17 | 1,650 | 1,670 | 1,630 | 1,660 | +0.61% | 19,700 | 109億1968万 | +10.74% | 13.88 | 0.87 |
01/16 | 1,650 | 1,710 | 1,630 | 1,650 | +0.61% | 82,900 | 108億5390万 | +10.74% | 13.79 | 0.86 |
01/15 | 1,610 | 1,640 | 1,610 | 1,640 | +2.5% | 16,400 | 107億8812万 | +10.66% | 13.71 | 0.86 |
01/14 | 1,620 | 1,640 | 1,580 | 1,600 | -3.61% | 33,900 | 105億2499万 | +8.55% | 13.37 | 0.84 |
01/10 | 1,680 | 1,680 | 1,640 | 1,660 | -0.6% | 35,700 | 109億1968万 | +13% | 13.88 | 0.87 |
01/09 | 1,660 | 1,670 | 1,630 | 1,670 | +1.83% | 48,100 | 109億8546万 | +14.31% | 13.96 | 0.87 |
01/08 | 1,630 | 1,660 | 1,620 | 1,640 | +0.61% | 65,300 | 107億8812万 | +12.87% | 13.71 | 0.86 |
01/07 | 1,680 | 1,680 | 1,610 | 1,630 | -1.81% | 107,200 | 107億2234万 | +12.65% | 13.63 | 0.85 |
01/06 | 1,590 | 1,690 | 1,550 | 1,660 | +12.16% | 503,500 | 109億1968万 | +15.2% | 13.88 | 0.87 |
2013 |
12/30 | 1,490 | 1,490 | 1,470 | 1,480 | +0.68% | 17,100 | 97億3562万 | +3.21% | 12.37 | 0.77 |
12/27 | 1,430 | 1,470 | 1,420 | 1,470 | +2.8% | 16,800 | 96億6984万 | +2.44% | 12.29 | 0.77 |
12/26 | 1,410 | 1,440 | 1,400 | 1,430 | +2.14% | 27,700 | 94億671万 | -0.35% | 11.95 | 0.75 |
12/25 | 1,380 | 1,400 | 1,380 | 1,400 | +1.45% | 35,700 | 92億937万 | -2.51% | 11.7 | 0.73 |
12/24 | 1,380 | 1,380 | 1,360 | 1,380 | 0% | 25,800 | 90億7780万 | -4.1% | 11.54 | 0.72 |
12/20 | 1,390 | 1,390 | 1,370 | 1,380 | -1.43% | 27,500 | 90億7780万 | -4.37% | 11.54 | 0.72 |
12/19 | 1,390 | 1,400 | 1,390 | 1,400 | +0.72% | 39,200 | 92億937万 | -3.25% | 11.7 | 0.73 |
12/18 | 1,390 | 1,390 | 1,370 | 1,390 | 0% | 23,800 | 91億4359万 | -4.14% | 11.62 | 0.73 |
12/17 | 1,380 | 1,400 | 1,380 | 1,390 | +1.46% | 13,000 | 91億4359万 | -4.27% | 11.62 | 0.73 |
12/16 | 1,410 | 1,410 | 1,370 | 1,370 | -2.84% | 24,400 | 90億1202万 | -5.84% | 11.45 | 0.72 |
12/13 | 1,400 | 1,420 | 1,400 | 1,410 | 0% | 31,000 | 92億7515万 | -3.23% | 11.79 | 0.74 |
12/12 | 1,390 | 1,420 | 1,390 | 1,410 | 0% | 20,900 | 92億7515万 | -3.23% | 11.79 | 0.74 |
12/11 | 1,440 | 1,440 | 1,410 | 1,410 | -2.08% | 26,100 | 92億7515万 | -3.29% | 11.79 | 0.74 |
12/10 | 1,450 | 1,460 | 1,430 | 1,440 | -1.37% | 17,600 | 94億7249万 | -1.3% | 12.04 | 0.75 |
12/09 | 1,450 | 1,460 | 1,440 | 1,460 | +1.39% | 18,100 | 96億405万 | +0.07% | 12.2 | 0.76 |
12/06 | 1,440 | 1,460 | 1,440 | 1,440 | 0% | 4,000 | 94億7249万 | -1.17% | 12.04 | 0.75 |
12/05 | 1,440 | 1,460 | 1,430 | 1,440 | 0% | 11,800 | 94億7249万 | -1.23% | 12.04 | 0.75 |
12/04 | 1,450 | 1,460 | 1,440 | 1,440 | -1.37% | 6,300 | 94億7249万 | -1.44% | 12.04 | 0.75 |
12/03 | 1,470 | 1,480 | 1,440 | 1,460 | 0% | 22,900 | 96億405万 | -0.27% | 12.2 | 0.76 |
12/02 | 1,470 | 1,470 | 1,440 | 1,460 | 0% | 19,400 | 96億405万 | -0.41% | 12.2 | 0.76 |
11/29 | 1,480 | 1,480 | 1,460 | 1,460 | -1.35% | 11,800 | 96億405万 | -0.61% | 12.2 | 0.76 |
11/28 | 1,490 | 1,490 | 1,470 | 1,480 | 0% | 10,100 | 97億3562万 | +0.48% | 12.37 | 0.77 |
11/27 | 1,490 | 1,490 | 1,470 | 1,480 | -0.67% | 5,700 | 97億3562万 | +0.41% | 12.37 | 0.77 |
11/26 | 1,490 | 1,500 | 1,470 | 1,490 | 0% | 8,600 | 98億140万 | +0.81% | 12.46 | 0.78 |
11/25 | 1,490 | 1,490 | 1,470 | 1,490 | 0% | 13,900 | 98億140万 | +0.68% | 12.46 | 0.78 |
11/22 | 1,470 | 1,490 | 1,470 | 1,490 | +1.36% | 16,300 | 98億140万 | +0.61% | 12.46 | 0.78 |
11/21 | 1,470 | 1,470 | 1,450 | 1,470 | 0% | 6,400 | 96億6984万 | -0.94% | 12.29 | 0.77 |
11/20 | 1,460 | 1,470 | 1,450 | 1,470 | 0% | 10,500 | 96億6984万 | -1.01% | 12.29 | 0.77 |
11/19 | 1,480 | 1,480 | 1,460 | 1,470 | -0.68% | 5,500 | 96億6984万 | -1.14% | 12.29 | 0.77 |
11/18 | 1,480 | 1,490 | 1,470 | 1,480 | +0.68% | 14,700 | 97億3562万 | -0.6% | 12.37 | 0.77 |
11/15 | 1,480 | 1,490 | 1,470 | 1,470 | 0% | 22,600 | 96億6984万 | -1.34% | 12.29 | 0.77 |
11/14 | 1,460 | 1,470 | 1,440 | 1,470 | +1.38% | 16,400 | 96億6984万 | -1.28% | 12.29 | 0.77 |
11/13 | 1,460 | 1,470 | 1,430 | 1,450 | -0.68% | 8,600 | 95億3827万 | -2.49% | 12.12 | 0.76 |
11/12 | 1,440 | 1,460 | 1,420 | 1,460 | +2.82% | 16,900 | 96億405万 | -1.68% | 12.2 | 0.76 |
11/11 | 1,410 | 1,430 | 1,400 | 1,420 | 0% | 23,400 | 93億4093万 | -4.31% | 11.87 | 0.74 |
11/08 | 1,420 | 1,430 | 1,420 | 1,420 | -0.7% | 7,000 | 93億4093万 | -4.44% | 11.87 | 0.74 |
11/07 | 1,450 | 1,450 | 1,430 | 1,430 | -0.69% | 3,200 | 94億671万 | -3.9% | 11.95 | 0.75 |
11/06 | 1,440 | 1,450 | 1,440 | 1,440 | 0% | 8,700 | 94億7249万 | -3.42% | 12.04 | 0.75 |
11/05 | 1,420 | 1,450 | 1,420 | 1,440 | +2.13% | 8,200 | 94億7249万 | -3.68% | 12.04 | 0.75 |
11/01 | 1,460 | 1,460 | 1,400 | 1,410 | -3.42% | 26,900 | 92億7515万 | -6% | 11.79 | 0.74 |
10/31 | 1,470 | 1,490 | 1,450 | 1,460 | -3.95% | 23,500 | 96億405万 | -3.18% | 12.2 | 0.76 |
10/30 | 1,530 | 1,560 | 1,510 | 1,520 | +0.66% | 25,900 | 99億9874万 | +0.6% | 12.71 | 0.79 |