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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 1,130 | 1,180 | 1,120 | 1,170 | +4.46% | 225,700 | 74億7158万 | +1.21% | 46.65 | 3.46 |
| 03/28 | 1,120 | 1,120 | 1,110 | 1,120 | 0% | 13,000 | 71億5228万 | -2.95% | 44.66 | 3.31 |
| 03/27 | 1,110 | 1,120 | 1,110 | 1,120 | 0% | 22,300 | 71億5228万 | -2.86% | 44.66 | 3.31 |
| 03/26 | 1,120 | 1,130 | 1,110 | 1,120 | +1.82% | 42,200 | 71億5228万 | -2.86% | 44.66 | 3.31 |
| 03/25 | 1,130 | 1,130 | 1,100 | 1,100 | -1.79% | 60,000 | 70億2456万 | -4.6% | 43.86 | 3.25 |
| 03/24 | 1,120 | 1,160 | 1,110 | 1,120 | 0% | 91,800 | 71億5228万 | -2.78% | 44.66 | 3.31 |
| 03/20 | 1,170 | 1,180 | 1,110 | 1,120 | -6.67% | 243,500 | 71億5228万 | -2.61% | 44.66 | 3.31 |
| 03/19 | 1,160 | 1,200 | 1,140 | 1,200 | +3.45% | 115,000 | 76億6316万 | +4.26% | 47.85 | 3.55 |
| 03/18 | 1,140 | 1,160 | 1,120 | 1,160 | +1.75% | 74,400 | 74億772万 | +0.96% | 46.25 | 3.43 |
| 03/17 | 1,160 | 1,160 | 1,140 | 1,140 | -1.72% | 48,800 | 72億8000万 | -0.61% | 45.46 | 3.37 |
| 03/14 | 1,150 | 1,170 | 1,140 | 1,160 | -0.85% | 83,000 | 74億772万 | +1.22% | 46.25 | 3.43 |
| 03/13 | 1,180 | 1,190 | 1,160 | 1,170 | +0.86% | 85,000 | 74億7158万 | +2.45% | 46.65 | 3.46 |
| 03/12 | 1,170 | 1,170 | 1,150 | 1,160 | -0.85% | 64,000 | 74億772万 | +1.93% | 46.25 | 3.43 |
| 03/11 | 1,190 | 1,190 | 1,160 | 1,170 | -2.5% | 123,300 | 74億7158万 | +3.17% | 46.65 | 3.46 |
| 03/10 | 1,170 | 1,200 | 1,160 | 1,200 | +1.69% | 62,200 | 76億6316万 | +5.82% | 47.85 | 3.55 |
| 03/07 | 1,160 | 1,180 | 1,140 | 1,180 | +1.72% | 103,300 | 75億3544万 | +4.06% | 47.05 | 3.49 |
| 03/06 | 1,170 | 1,180 | 1,150 | 1,160 | 0% | 97,500 | 74億772万 | +2.11% | 46.25 | 3.43 |
| 03/05 | 1,170 | 1,180 | 1,150 | 1,160 | -3.33% | 255,100 | 74億772万 | +1.93% | 46.25 | 3.43 |
| 03/04 | 1,230 | 1,240 | 1,160 | 1,200 | -2.44% | 494,000 | 76億6316万 | +5.26% | 47.85 | 3.55 |
| 03/03 | 1,280 | 1,310 | 1,210 | 1,230 | +4.24% | 2,396,200 | 78億5474万 | +7.89% | 49.05 | 3.64 |
| 02/28 | 1,230 | 1,230 | 1,150 | 1,180 | -1.67% | 285,900 | 75億3544万 | +3.42% | 47.05 | 3.49 |
| 02/27 | 1,140 | 1,220 | 1,140 | 1,200 | +5.26% | 271,300 | 76億6316万 | +4.8% | 47.85 | 3.55 |
| 02/26 | 1,130 | 1,140 | 1,120 | 1,140 | +1.79% | 39,900 | 72億8000万 | -0.78% | 45.46 | 3.37 |
| 02/25 | 1,120 | 1,130 | 1,110 | 1,120 | +0.9% | 61,000 | 71億5228万 | -2.95% | 44.66 | 3.31 |
| 02/24 | 1,110 | 1,130 | 1,110 | 1,110 | 0% | 40,200 | 70億8842万 | -4.39% | 44.26 | 3.28 |
| 02/21 | 1,100 | 1,130 | 1,100 | 1,110 | +1.83% | 32,100 | 70億8842万 | -4.97% | 44.26 | 3.28 |
| 02/20 | 1,130 | 1,130 | 1,090 | 1,090 | -3.54% | 32,300 | 69億6070万 | -7.23% | 43.46 | 3.22 |
| 02/19 | 1,100 | 1,130 | 1,090 | 1,130 | +1.8% | 32,800 | 72億1614万 | -4.4% | 45.06 | 3.34 |
| 02/18 | 1,080 | 1,110 | 1,080 | 1,110 | +2.78% | 29,500 | 70億8842万 | -6.57% | 44.26 | 3.28 |
| 02/17 | 1,090 | 1,090 | 1,060 | 1,080 | 0% | 56,400 | 68億9684万 | -9.62% | 43.06 | 3.19 |
| 02/14 | 1,130 | 1,130 | 1,080 | 1,080 | -4.42% | 98,000 | 68億9684万 | -10.3% | 43.06 | 3.19 |
| 02/13 | 1,150 | 1,150 | 1,120 | 1,130 | -1.74% | 32,700 | 72億1614万 | -6.92% | 45.06 | 3.34 |
| 02/12 | 1,150 | 1,160 | 1,140 | 1,150 | +2.68% | 48,000 | 73億4386万 | -5.74% | 45.86 | 3.4 |
| 02/10 | 1,120 | 1,130 | 1,110 | 1,120 | +0.9% | 54,200 | 71億5228万 | -8.65% | 44.66 | 3.31 |
| 02/07 | 1,100 | 1,120 | 1,100 | 1,110 | +3.74% | 54,800 | 70億8842万 | -10.05% | 44.26 | 3.28 |
| 02/06 | 1,070 | 1,090 | 1,060 | 1,070 | +0.94% | 76,800 | 68億3299万 | -13.85% | 42.67 | 3.16 |
| 02/05 | 1,090 | 1,100 | 1,060 | 1,060 | 0% | 84,700 | 67億6913万 | -15.2% | 42.27 | 3.13 |
| 02/04 | 1,060 | 1,100 | 1,040 | 1,060 | -8.62% | 132,000 | 67億6913万 | -15.74% | 42.27 | 3.13 |
| 02/03 | 1,190 | 1,190 | 1,150 | 1,160 | -4.13% | 122,300 | 74億772万 | -8.37% | 46.25 | 3.43 |
| 01/31 | 1,220 | 1,230 | 1,210 | 1,210 | -0.82% | 55,800 | 77億2702万 | -4.72% | 48.25 | 3.58 |
| 01/30 | 1,210 | 1,230 | 1,200 | 1,220 | -0.81% | 68,300 | 77億9088万 | -3.94% | 48.65 | 3.61 |
| 01/29 | 1,230 | 1,240 | 1,220 | 1,230 | +2.5% | 42,500 | 78億5474万 | -3.15% | 49.05 | 3.64 |
| 01/28 | 1,210 | 1,230 | 1,200 | 1,200 | 0% | 52,400 | 76億6316万 | -5.59% | 47.85 | 3.55 |
| 01/27 | 1,220 | 1,230 | 1,200 | 1,200 | -4% | 146,700 | 76億6316万 | -5.73% | 47.85 | 3.55 |
| 01/24 | 1,270 | 1,270 | 1,250 | 1,250 | -2.34% | 128,100 | 79億8246万 | -1.96% | 49.84 | 3.7 |
| 01/23 | 1,300 | 1,310 | 1,280 | 1,280 | -1.54% | 97,700 | 81億7404万 | +0.47% | 51.04 | 3.78 |
| 01/22 | 1,280 | 1,300 | 1,270 | 1,300 | +2.36% | 68,400 | 83億176万 | +2.2% | 51.84 | 3.84 |
| 01/21 | 1,300 | 1,310 | 1,270 | 1,270 | -2.31% | 97,000 | 81億1018万 | 0% | 50.64 | 3.76 |
| 01/20 | 1,300 | 1,320 | 1,290 | 1,300 | +0.78% | 107,100 | 83億176万 | +2.52% | 51.84 | 3.84 |
| 01/17 | 1,280 | 1,310 | 1,270 | 1,290 | +1.57% | 106,200 | 82億3790万 | +1.98% | 51.44 | 3.81 |
| 01/16 | 1,280 | 1,290 | 1,270 | 1,270 | 0% | 94,500 | 81億1018万 | +0.63% | 50.64 | 3.76 |
| 01/15 | 1,290 | 1,290 | 1,260 | 1,270 | 0% | 79,400 | 81億1018万 | +0.71% | 50.64 | 3.76 |
| 01/14 | 1,290 | 1,300 | 1,270 | 1,270 | -2.31% | 124,400 | 81億1018万 | +0.71% | 50.64 | 3.76 |
| 01/10 | 1,300 | 1,310 | 1,290 | 1,300 | -0.76% | 70,800 | 83億176万 | +3.01% | 51.84 | 3.84 |
| 01/09 | 1,310 | 1,320 | 1,290 | 1,310 | 0% | 89,600 | 83億6562万 | +3.8% | 52.24 | 3.87 |
| 01/08 | 1,300 | 1,310 | 1,290 | 1,310 | +1.55% | 67,800 | 83億6562万 | +3.89% | 52.24 | 3.87 |
| 01/07 | 1,310 | 1,320 | 1,290 | 1,290 | -1.53% | 106,400 | 82億3790万 | +2.06% | 51.44 | 3.81 |
| 01/06 | 1,300 | 1,310 | 1,280 | 1,310 | 0% | 135,000 | 83億6562万 | +3.8% | 52.24 | 3.87 |
| 2013 |
| 12/30 | 1,300 | 1,320 | 1,280 | 1,310 | +0.77% | 249,300 | 83億6562万 | +3.97% | 52.24 | 3.87 |
| 12/27 | 1,290 | 1,330 | 1,280 | 1,300 | +0.78% | 271,200 | 83億176万 | +3.67% | 51.84 | 3.84 |
| 12/26 | 1,240 | 1,360 | 1,240 | 1,290 | +4.03% | 761,400 | 82億3790万 | +3.2% | 51.44 | 3.81 |
| 12/25 | 1,260 | 1,270 | 1,230 | 1,240 | -2.36% | 96,400 | 79億1860万 | -0.4% | 49.44 | 3.67 |
| 12/24 | 1,260 | 1,270 | 1,240 | 1,270 | +0.79% | 162,500 | 81億1018万 | +2.25% | 50.64 | 3.76 |
| 12/20 | 1,240 | 1,270 | 1,230 | 1,260 | +3.28% | 204,800 | 80億4632万 | +1.69% | 50.24 | 3.73 |
| 12/19 | 1,230 | 1,240 | 1,220 | 1,220 | 0% | 90,500 | 77億9088万 | -1.13% | 48.65 | 3.61 |
| 12/18 | 1,230 | 1,240 | 1,220 | 1,220 | -1.61% | 115,800 | 77億9088万 | -0.97% | 48.65 | 3.61 |
| 12/17 | 1,240 | 1,250 | 1,210 | 1,240 | -0.8% | 156,700 | 79億1860万 | +0.81% | 49.44 | 3.67 |
| 12/16 | 1,290 | 1,300 | 1,230 | 1,250 | -0.79% | 278,100 | 79億8246万 | +1.96% | 49.84 | 3.7 |
| 12/13 | 1,260 | 1,300 | 1,230 | 1,260 | +3.28% | 623,400 | 80億4632万 | +3.11% | 50.24 | 3.73 |
| 12/12 | 1,230 | 1,230 | 1,210 | 1,220 | -0.81% | 64,500 | 77億9088万 | +0.25% | 48.65 | 3.61 |
| 12/11 | 1,240 | 1,240 | 1,220 | 1,230 | -0.81% | 76,300 | 78億5474万 | +1.32% | 49.05 | 3.64 |
| 12/10 | 1,230 | 1,240 | 1,210 | 1,240 | +1.64% | 84,900 | 79億1860万 | +2.39% | 49.44 | 3.67 |
| 12/09 | 1,230 | 1,230 | 1,210 | 1,220 | -0.81% | 74,300 | 77億9088万 | +1.08% | 48.65 | 3.61 |
| 12/06 | 1,220 | 1,250 | 1,220 | 1,230 | +1.65% | 133,000 | 78億5474万 | +2.16% | 49.05 | 3.64 |
| 12/05 | 1,250 | 1,250 | 1,210 | 1,210 | -3.2% | 108,800 | 77億2702万 | +0.75% | 48.25 | 3.58 |
| 12/04 | 1,260 | 1,260 | 1,230 | 1,250 | -1.57% | 124,100 | 79億8246万 | +4.17% | 49.84 | 3.7 |
| 12/03 | 1,290 | 1,290 | 1,260 | 1,270 | -1.55% | 95,500 | 81億1018万 | +6.01% | 50.64 | 3.76 |
| 12/02 | 1,300 | 1,310 | 1,270 | 1,290 | -2.27% | 253,800 | 82億3790万 | +7.86% | 51.44 | 3.81 |
| 11/29 | 1,280 | 1,320 | 1,260 | 1,320 | +3.13% | 486,200 | 84億2948万 | +10.83% | 52.63 | 3.9 |
| 11/28 | 1,340 | 1,350 | 1,260 | 1,280 | -6.57% | 1,162,500 | 81億7404万 | +7.83% | 51.04 | 3.78 |
| 11/27 | 1,240 | 1,430 | 1,240 | 1,370 | +8.73% | 2,459,000 | 87億4878万 | +15.71% | 54.63 | 4.05 |
| 11/26 | 1,260 | 1,280 | 1,230 | 1,260 | +0.8% | 333,200 | 80億4632万 | +6.96% | 50.24 | 3.73 |
| 11/25 | 1,270 | 1,290 | 1,210 | 1,250 | +6.84% | 997,300 | 79億8246万 | +6.47% | 49.84 | 3.7 |
| 11/22 | 1,180 | 1,180 | 1,170 | 1,170 | -0.85% | 56,400 | 74億7158万 | 0% | 46.65 | 3.46 |
| 11/21 | 1,180 | 1,180 | 1,170 | 1,180 | +0.85% | 31,200 | 75億3544万 | +0.85% | 47.05 | 3.49 |
| 11/20 | 1,180 | 1,180 | 1,160 | 1,170 | -0.85% | 41,500 | 74億7158万 | +0.17% | 46.65 | 3.46 |
| 11/19 | 1,170 | 1,180 | 1,160 | 1,180 | 0% | 54,900 | 75億3544万 | +1.2% | 47.05 | 3.49 |
| 11/18 | 1,150 | 1,190 | 1,140 | 1,180 | +2.61% | 111,100 | 75億3544万 | +1.29% | 47.05 | 3.49 |
| 11/15 | 1,170 | 1,170 | 1,150 | 1,150 | -0.86% | 38,300 | 73億4386万 | -1.2% | 45.86 | 3.4 |
| 11/14 | 1,160 | 1,170 | 1,150 | 1,160 | 0% | 50,100 | 74億772万 | -0.34% | 46.25 | 3.43 |
| 11/13 | 1,160 | 1,170 | 1,150 | 1,160 | +0.87% | 24,600 | 74億772万 | -0.26% | 46.25 | 3.43 |
| 11/12 | 1,160 | 1,170 | 1,140 | 1,150 | +0.88% | 36,600 | 73億4386万 | -0.86% | 45.86 | 3.4 |
| 11/11 | 1,160 | 1,170 | 1,140 | 1,140 | -0.87% | 28,800 | 72億8000万 | -1.72% | 45.46 | 3.37 |
| 11/08 | 1,150 | 1,150 | 1,140 | 1,150 | 0% | 11,200 | 73億4386万 | -0.95% | 45.86 | 3.4 |
| 11/07 | 1,160 | 1,170 | 1,140 | 1,150 | 0% | 18,200 | 73億4386万 | -1.03% | 45.86 | 3.4 |
| 11/06 | 1,140 | 1,170 | 1,130 | 1,150 | +0.88% | 33,400 | 73億4386万 | -1.12% | 45.86 | 3.4 |
| 11/05 | 1,150 | 1,160 | 1,130 | 1,140 | 0% | 19,100 | 72億8000万 | -2.06% | 45.46 | 3.37 |
| 11/01 | 1,160 | 1,190 | 1,140 | 1,140 | -1.72% | 95,600 | 72億8000万 | -2.31% | 45.46 | 3.37 |
| 10/31 | 1,180 | 1,190 | 1,160 | 1,160 | -1.69% | 54,600 | 74億772万 | -0.85% | 46.25 | 3.43 |
| 10/30 | 1,200 | 1,200 | 1,180 | 1,180 | -1.67% | 47,600 | 75億3544万 | +0.77% | 47.05 | 3.49 |
