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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 940 | 940 | 920 | 930 | +1.09% | 2,400 | 30億3403万 | +4.85% | - | 2.37 |
| 03/28 | 900 | 920 | 900 | 920 | +1.1% | 4,200 | 30億140万 | +3.95% | - | 2.35 |
| 03/27 | 890 | 910 | 890 | 910 | +1.11% | 4,000 | 29億6878万 | +3.17% | - | 2.32 |
| 03/26 | 890 | 900 | 890 | 900 | 0% | 3,500 | 29億3616万 | +2.04% | - | 2.3 |
| 03/25 | 900 | 900 | 900 | 900 | 0% | 800 | 29億3616万 | +2.04% | - | 2.3 |
| 03/24 | 880 | 900 | 880 | 900 | +2.27% | 6,300 | 29億3616万 | +2.27% | - | 2.3 |
| 03/20 | 900 | 900 | 880 | 880 | -2.22% | 4,800 | 28億7091万 | +0.34% | - | 2.25 |
| 03/19 | 910 | 910 | 880 | 900 | 0% | 4,400 | 29億3616万 | +2.62% | - | 2.3 |
| 03/18 | 890 | 900 | 890 | 900 | +2.27% | 3,200 | 29億3616万 | +2.51% | - | 2.3 |
| 03/17 | 890 | 890 | 880 | 880 | -1.12% | 1,500 | 28億7091万 | 0% | - | 2.25 |
| 03/14 | 880 | 900 | 880 | 890 | 0% | 7,800 | 29億353万 | +1.02% | - | 2.27 |
| 03/13 | 890 | 890 | 880 | 890 | 0% | 1,000 | 29億353万 | +1.14% | - | 2.27 |
| 03/12 | 880 | 890 | 880 | 890 | +1.14% | 1,300 | 29億353万 | +1.25% | - | 2.27 |
| 03/11 | 870 | 900 | 870 | 880 | +2.33% | 1,900 | 28億7091万 | +0.46% | - | 2.25 |
| 03/10 | 870 | 880 | 860 | 860 | -1.15% | 900 | 28億566万 | -1.94% | - | 2.19 |
| 03/07 | 860 | 880 | 860 | 870 | 0% | 1,600 | 28億3828万 | -1.36% | - | 2.22 |
| 03/06 | 870 | 870 | 860 | 870 | 0% | 800 | 28億3828万 | -1.81% | - | 2.22 |
| 03/05 | 870 | 870 | 850 | 870 | +1.16% | 3,500 | 28億3828万 | -2.47% | - | 2.22 |
| 03/04 | 850 | 860 | 850 | 860 | 0% | 2,100 | 28億566万 | -4.12% | - | 2.19 |
| 03/03 | 830 | 860 | 820 | 860 | +2.38% | 3,800 | 28億566万 | -4.66% | - | 2.19 |
| 02/28 | 870 | 870 | 830 | 840 | -5.62% | 6,900 | 27億4041万 | -7.39% | - | 2.14 |
| 02/27 | 890 | 890 | 890 | 890 | 0% | 1,100 | 29億353万 | -2.63% | - | 2.27 |
| 02/26 | 910 | 910 | 880 | 890 | -1.11% | 1,200 | 29億353万 | -3.47% | - | 2.27 |
| 02/25 | 890 | 920 | 880 | 900 | +1.12% | 4,700 | 29億3616万 | -3.23% | - | 2.3 |
| 02/24 | 900 | 910 | 870 | 890 | +1.14% | 2,800 | 29億353万 | -4.71% | - | 2.27 |
| 02/21 | 890 | 890 | 870 | 880 | +2.33% | 900 | 28億7091万 | -6.28% | - | 2.25 |
| 02/20 | 900 | 900 | 860 | 860 | -4.44% | 2,800 | 28億566万 | -8.8% | - | 2.19 |
| 02/19 | 910 | 910 | 890 | 900 | -1.1% | 2,300 | 29億3616万 | -5.06% | - | 2.3 |
| 02/18 | 840 | 910 | 840 | 910 | +9.64% | 3,800 | 29億6878万 | -4.11% | - | 2.32 |
| 02/17 | 860 | 860 | 830 | 830 | -1.19% | 3,200 | 27億779万 | -12.63% | - | 2.12 |
| 02/14 | 870 | 880 | 830 | 840 | -4.55% | 8,500 | 27億4041万 | -11.86% | - | 2.14 |
| 02/13 | 920 | 920 | 860 | 880 | -5.38% | 6,600 | 28億7091万 | -7.85% | - | 2.25 |
| 02/12 | 930 | 950 | 930 | 930 | 0% | 3,000 | 30億3403万 | -2.52% | - | 2.37 |
| 02/10 | 930 | 940 | 930 | 930 | +2.2% | 900 | 30億3403万 | -2.21% | - | 2.37 |
| 02/07 | 900 | 910 | 900 | 910 | +3.41% | 3,700 | 29億6878万 | -4.01% | - | 2.32 |
| 02/06 | 850 | 880 | 850 | 880 | +2.33% | 1,800 | 28億7091万 | -6.88% | - | 2.25 |
| 02/05 | 860 | 870 | 830 | 860 | +6.17% | 6,700 | 28億566万 | -8.7% | - | 2.19 |
| 02/04 | 840 | 850 | 800 | 810 | -10.99% | 14,400 | 26億4254万 | -13.65% | - | 2.07 |
| 02/03 | 960 | 960 | 910 | 910 | -6.19% | 4,600 | 29億6878万 | -2.78% | - | 2.32 |
| 01/31 | 980 | 1,000 | 960 | 970 | 0% | 5,300 | 31億6452万 | +4.08% | - | 2.48 |
| 01/30 | 1,030 | 1,030 | 960 | 970 | -5.83% | 9,000 | 31億6452万 | +4.75% | - | 2.48 |
| 01/29 | 1,000 | 1,040 | 1,000 | 1,030 | +4.04% | 7,100 | 33億6027万 | +11.96% | - | 2.63 |
| 01/28 | 970 | 990 | 970 | 990 | +1.02% | 3,500 | 32億2977万 | +8.55% | - | 2.53 |
| 01/27 | 1,000 | 1,000 | 970 | 980 | -2% | 11,500 | 31億9715万 | +8.29% | - | 2.5 |
| 01/24 | 980 | 1,020 | 980 | 1,000 | -1.96% | 12,800 | 32億6240万 | +10.99% | - | 2.55 |
| 01/23 | 1,050 | 1,070 | 1,020 | 1,020 | -4.67% | 15,300 | 33億2764万 | +13.84% | - | 2.6 |
| 01/22 | 1,090 | 1,090 | 1,040 | 1,070 | -1.83% | 29,800 | 34億9076万 | +20.09% | - | 2.73 |
| 01/21 | 1,010 | 1,090 | 1,000 | 1,090 | +6.86% | 54,300 | 35億5601万 | +23.16% | - | 2.78 |
| 01/20 | 990 | 1,020 | 990 | 1,020 | +2% | 14,200 | 33億2764万 | +16.17% | - | 2.6 |
| 01/17 | 980 | 1,020 | 980 | 1,000 | +1.01% | 16,000 | 32億6240万 | +14.55% | - | 2.55 |
| 01/16 | 1,010 | 1,010 | 960 | 990 | +1.02% | 17,600 | 32億2977万 | +13.92% | - | 2.53 |
| 01/15 | 920 | 990 | 920 | 980 | +6.52% | 13,000 | 31億9715万 | +13.16% | - | 2.5 |
| 01/14 | 910 | 930 | 900 | 920 | -2.13% | 4,600 | 30億140万 | +6.48% | - | 2.35 |
| 01/10 | 920 | 950 | 900 | 940 | +3.3% | 12,700 | 30億6665万 | +8.8% | - | 2.4 |
| 01/09 | 880 | 910 | 880 | 910 | +2.25% | 12,700 | 29億6878万 | +5.45% | - | 2.32 |
| 01/08 | 860 | 890 | 860 | 890 | +3.49% | 11,300 | 29億353万 | +3.01% | - | 2.27 |
| 01/07 | 860 | 870 | 850 | 860 | +1.18% | 4,600 | 28億566万 | -0.35% | - | 2.19 |
| 01/06 | 850 | 850 | 820 | 850 | 0% | 4,800 | 27億7304万 | -1.62% | - | 2.17 |
| 2013 |
| 12/30 | 830 | 850 | 820 | 850 | +2.41% | 3,500 | 27億7304万 | -1.85% | - | 2.17 |
| 12/27 | 810 | 840 | 810 | 830 | +2.47% | 4,100 | 27億779万 | -4.27% | - | 2.12 |
| 12/26 | 770 | 820 | 770 | 810 | +5.19% | 5,400 | 26億4254万 | -6.79% | - | 2.07 |
| 12/25 | 770 | 780 | 760 | 770 | +1.32% | 13,700 | 25億1204万 | -11.7% | - | 1.97 |
| 12/24 | 790 | 790 | 750 | 760 | -5% | 21,000 | 24億7942万 | -13.24% | - | 1.94 |
| 12/20 | 820 | 820 | 790 | 800 | -2.44% | 15,600 | 26億992万 | -9.19% | - | 2.04 |
| 12/19 | 830 | 840 | 820 | 820 | 0% | 9,500 | 26億7516万 | -7.24% | - | 2.09 |
| 12/18 | 830 | 830 | 810 | 820 | -1.2% | 11,200 | 26億7516万 | -7.45% | - | 2.09 |
| 12/17 | 830 | 850 | 830 | 830 | +1.22% | 9,600 | 27億779万 | -6.53% | - | 2.12 |
| 12/16 | 880 | 880 | 820 | 820 | -5.75% | 10,700 | 26億7516万 | -7.87% | - | 2.09 |
| 12/13 | 880 | 880 | 870 | 870 | -1.14% | 9,400 | 28億3828万 | -2.47% | - | 2.22 |
| 12/12 | 900 | 900 | 880 | 880 | -2.22% | 5,200 | 28億7091万 | -1.35% | - | 2.25 |
| 12/11 | 920 | 920 | 890 | 900 | -2.17% | 11,700 | 29億3616万 | +0.9% | - | 2.3 |
| 12/10 | 910 | 980 | 890 | 920 | +1.1% | 33,800 | 30億140万 | +3.14% | - | 2.35 |
| 12/09 | 900 | 930 | 890 | 910 | +1.11% | 5,100 | 29億6878万 | +2.25% | - | 2.32 |
| 12/06 | 900 | 910 | 890 | 900 | +1.12% | 2,600 | 29億3616万 | +1.35% | - | 2.3 |
| 12/05 | 910 | 910 | 890 | 890 | -2.2% | 2,600 | 29億353万 | +0.23% | - | 2.27 |
| 12/04 | 930 | 930 | 910 | 910 | -2.15% | 5,000 | 29億6878万 | +2.25% | - | 2.32 |
| 12/03 | 940 | 950 | 930 | 930 | -1.06% | 7,400 | 30億3403万 | +4.49% | - | 2.37 |
| 12/02 | 930 | 940 | 910 | 940 | +3.3% | 5,000 | 30億6665万 | +5.62% | - | 2.4 |
| 11/29 | 930 | 930 | 880 | 910 | -1.09% | 12,200 | 29億6878万 | +2.36% | - | 2.32 |
| 11/28 | 890 | 1,030 | 850 | 920 | +4.55% | 105,600 | 30億140万 | +3.49% | - | 2.35 |
| 11/27 | 890 | 890 | 880 | 880 | -1.12% | 3,600 | 28億7091万 | -0.79% | - | 2.25 |
| 11/26 | 890 | 890 | 880 | 890 | +1.14% | 1,200 | 29億353万 | +0.23% | - | 2.27 |
| 11/25 | 880 | 900 | 880 | 880 | 0% | 3,700 | 28億7091万 | -1.12% | - | 2.25 |
| 11/22 | 890 | 890 | 870 | 880 | -1.12% | 6,600 | 28億7091万 | -1.12% | - | 2.25 |
| 11/21 | 890 | 900 | 880 | 890 | +1.14% | 6,800 | 29億353万 | 0% | - | 2.27 |
| 11/20 | 870 | 890 | 870 | 880 | +1.15% | 2,900 | 28億7091万 | -1.12% | - | 2.25 |
| 11/19 | 890 | 890 | 870 | 870 | -1.14% | 1,000 | 28億3828万 | -2.25% | - | 2.22 |
| 11/18 | 890 | 890 | 880 | 880 | 0% | 2,500 | 28億7091万 | -1.23% | - | 2.25 |
| 11/15 | 880 | 890 | 870 | 880 | 0% | 3,500 | 28億7091万 | -1.23% | - | 2.25 |
| 11/14 | 880 | 890 | 880 | 880 | +1.15% | 2,000 | 28億7091万 | -1.12% | - | 2.25 |
| 11/13 | 870 | 880 | 860 | 870 | 0% | 2,200 | 28億3828万 | -2.03% | - | 2.22 |
| 11/12 | 850 | 880 | 850 | 870 | +1.16% | 4,900 | 28億3828万 | -1.81% | - | 2.22 |
| 11/11 | 880 | 890 | 860 | 860 | -1.15% | 4,700 | 28億566万 | -2.93% | - | 2.19 |
| 11/08 | 880 | 890 | 850 | 870 | -3.33% | 3,500 | 28億3828万 | -1.92% | - | 2.22 |
| 11/07 | 890 | 900 | 890 | 900 | +2.27% | 1,100 | 29億3616万 | +1.47% | - | 2.3 |
| 11/06 | 880 | 890 | 880 | 880 | 0% | 2,600 | 28億7091万 | -0.9% | - | 2.25 |
| 11/05 | 860 | 930 | 860 | 880 | +3.53% | 5,800 | 28億7091万 | -1.12% | - | 2.25 |
| 11/01 | 920 | 920 | 850 | 850 | -7.61% | 6,100 | 27億7304万 | -4.82% | - | 2.17 |
| 10/31 | 930 | 940 | 920 | 920 | -1.08% | 3,100 | 30億140万 | +2.45% | - | 2.35 |
| 10/30 | 920 | 930 | 900 | 930 | +2.2% | 2,900 | 30億3403万 | +3.68% | - | 2.37 |
