株価チャート
2013/10/09~2014/03/31
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 | 3,300 | 3,300 | 3,300 | 3,300 | +1.07% | 1,000 | 116億5362万 | -0.9% | 18.33 | 0.47 |
03/28 | 3,390 | 3,390 | 3,245 | 3,265 | -1.06% | 4,000 | 115億3002万 | -1.77% | 18.14 | 0.47 |
03/27 | 3,425 | 3,425 | 3,300 | 3,300 | -3.51% | 800 | 116億5362万 | -0.45% | 18.33 | 0.47 |
03/26 | 3,385 | 3,420 | 3,385 | 3,420 | +1.03% | 400 | 120億7738万 | +3.26% | 19 | 0.49 |
03/25 | 3,410 | 3,410 | 3,380 | 3,385 | +1.5% | 1,400 | 119億5378万 | +2.48% | 18.8 | 0.49 |
03/24 | 3,335 | 3,335 | 3,335 | 3,335 | -0.3% | 200 | 117億7721万 | +1.15% | 18.53 | 0.48 |
03/20 | 3,430 | 3,430 | 3,345 | 3,345 | -2.9% | 1,000 | 118億1253万 | +1.7% | 18.58 | 0.48 |
03/19 | 3,510 | 3,510 | 3,430 | 3,445 | -1.85% | 2,400 | 121億6567万 | +5% | 19.14 | 0.5 |
03/18 | 3,540 | 3,540 | 3,490 | 3,510 | -0.85% | 3,400 | 123億9521万 | +7.34% | 19.5 | 0.5 |
03/17 | 3,500 | 3,540 | 3,500 | 3,540 | +1.87% | 2,400 | 125億115万 | +8.69% | 19.67 | 0.51 |
03/14 | 3,495 | 3,545 | 3,460 | 3,475 | +0.58% | 12,800 | 122億7161万 | +7.22% | 19.3 | 0.5 |
03/13 | 3,450 | 3,495 | 3,450 | 3,455 | +0.88% | 4,200 | 122億98万 | +7.07% | 19.19 | 0.5 |
03/12 | 3,420 | 3,425 | 3,420 | 3,425 | +0.15% | 1,400 | 120億9504万 | +6.53% | 19.03 | 0.49 |
03/11 | 3,470 | 3,470 | 3,420 | 3,420 | -1.58% | 3,800 | 120億7738万 | +6.74% | 19 | 0.49 |
03/10 | 3,300 | 3,475 | 3,285 | 3,475 | +5.3% | 7,600 | 122億7161万 | +8.73% | 19.3 | 0.5 |
03/07 | 3,295 | 3,300 | 3,290 | 3,300 | +0.3% | 3,800 | 116億5362万 | +3.81% | 18.33 | 0.47 |
03/05 | 3,235 | 3,290 | 3,235 | 3,290 | +2.02% | 1,200 | 116億1830万 | +3.75% | 18.28 | 0.47 |
03/04 | 3,225 | 3,225 | 3,225 | 3,225 | 0% | 200 | 113億8876万 | +1.96% | 17.92 | 0.46 |
03/03 | 3,250 | 3,250 | 3,215 | 3,225 | -0.77% | 2,200 | 113億8876万 | +2.09% | 17.92 | 0.46 |
02/28 | 3,255 | 3,275 | 3,250 | 3,250 | -0.15% | 1,800 | 114億7705万 | +2.98% | 18.05 | 0.47 |
02/27 | 3,300 | 3,305 | 3,250 | 3,255 | -0.61% | 6,400 | 114億9470万 | +3.37% | 18.08 | 0.47 |
02/26 | 3,250 | 3,345 | 3,250 | 3,275 | +4.8% | 7,400 | 115億6533万 | +4.23% | 18.19 | 0.47 |
02/25 | 3,125 | 3,125 | 3,125 | 3,125 | +0.81% | 200 | 110億3562万 | -0.26% | 17.36 | 0.45 |
02/24 | 3,140 | 3,145 | 3,095 | 3,100 | 0% | 1,200 | 109億4734万 | -0.96% | 17.22 | 0.45 |
02/20 | 3,100 | 3,100 | 3,100 | 3,100 | -1.59% | 200 | 109億4734万 | -0.9% | 17.22 | 0.45 |
02/18 | 3,100 | 3,150 | 3,100 | 3,150 | +2.94% | 1,400 | 111億2391万 | +0.77% | 17.5 | 0.45 |
02/14 | 3,205 | 3,205 | 3,060 | 3,060 | -4.52% | 1,600 | 108億608万 | -1.99% | 17 | 0.44 |
02/13 | 3,205 | 3,205 | 3,205 | 3,205 | +0.16% | 200 | 113億1813万 | +2.66% | 17.8 | 0.46 |
02/12 | 3,220 | 3,220 | 3,200 | 3,200 | -0.93% | 400 | 113億48万 | +2.66% | 17.78 | 0.46 |
02/10 | 3,230 | 3,230 | 3,230 | 3,230 | +2.54% | 800 | 114億642万 | +3.83% | 17.94 | 0.46 |
02/07 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 200 | 111億2391万 | +1.55% | 17.5 | 0.45 |
02/06 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 200 | 111億2391万 | +1.81% | 17.5 | 0.45 |
02/05 | 3,145 | 3,150 | 3,145 | 3,150 | -1.41% | 400 | 111億2391万 | +2.07% | 17.5 | 0.45 |
02/04 | 3,125 | 3,195 | 3,025 | 3,195 | +1.91% | 4,800 | 112億8282万 | +3.9% | 17.75 | 0.46 |
02/03 | 3,130 | 3,135 | 3,130 | 3,135 | +0.16% | 400 | 110億7093万 | +2.25% | 17.42 | 0.45 |
01/31 | 3,130 | 3,130 | 3,130 | 3,130 | -1.11% | 200 | 110億5328万 | +2.35% | 17.39 | 0.45 |
01/30 | 3,165 | 3,165 | 3,165 | 3,165 | +0.96% | 200 | 111億7688万 | +3.6% | 17.58 | 0.46 |
01/29 | 3,150 | 3,235 | 3,100 | 3,135 | -2.79% | 2,200 | 110億7093万 | +2.96% | 17.42 | 0.45 |
01/28 | 3,075 | 3,230 | 3,075 | 3,225 | +5.74% | 1,000 | 113億8876万 | +6.19% | 17.92 | 0.46 |
01/27 | 3,050 | 3,050 | 3,050 | 3,050 | -1.61% | 400 | 107億7077万 | +0.73% | 16.94 | 0.44 |
01/24 | 3,075 | 3,100 | 3,075 | 3,100 | 0% | 1,200 | 109億4734万 | +2.38% | 17.22 | 0.45 |
01/22 | 3,125 | 3,125 | 3,050 | 3,100 | -0.8% | 13,000 | 109億4734万 | +2.41% | 17.22 | 0.45 |
01/21 | 3,125 | 3,125 | 3,125 | 3,125 | -0.79% | 1,800 | 110億3562万 | +3.27% | 17.36 | 0.45 |
01/20 | 3,170 | 3,170 | 3,120 | 3,150 | +2.61% | 1,600 | 111億2391万 | +4.1% | 17.5 | 0.45 |
01/17 | 3,050 | 3,070 | 3,050 | 3,070 | 0% | 800 | 108億4139万 | +1.49% | 17.05 | 0.44 |
01/16 | 3,050 | 3,070 | 3,050 | 3,070 | +0.66% | 400 | 108億4139万 | +1.39% | 17.05 | 0.44 |
01/14 | 3,050 | 3,050 | 3,050 | 3,050 | 0% | 600 | 107億7077万 | +0.63% | 16.94 | 0.44 |
01/10 | 3,050 | 3,085 | 3,050 | 3,050 | 0% | 800 | 107億7077万 | +0.53% | 16.94 | 0.44 |
01/09 | 3,045 | 3,055 | 3,025 | 3,050 | -0.33% | 2,000 | 107億7077万 | +0.43% | 16.94 | 0.44 |
01/08 | 3,040 | 3,060 | 3,040 | 3,060 | +0.16% | 1,400 | 108億608万 | +0.76% | 17 | 0.44 |
01/07 | 3,060 | 3,060 | 3,010 | 3,055 | -0.16% | 800 | 107億8842万 | +0.59% | 16.97 | 0.44 |
01/06 | 3,095 | 3,095 | 3,025 | 3,060 | -0.65% | 1,400 | 108億608万 | +0.69% | 17 | 0.44 |
2013 |
12/30 | 3,050 | 3,080 | 3,030 | 3,080 | +0.98% | 5,600 | 108億7671万 | +1.35% | 17.94 | 0.46 |
12/27 | 3,035 | 3,050 | 3,035 | 3,050 | +1.67% | 1,400 | 107億7077万 | +0.33% | 17.76 | 0.46 |
12/26 | 2,985 | 3,000 | 2,975 | 3,000 | +1.69% | 1,400 | 105億9420万 | -1.35% | 17.47 | 0.45 |
12/25 | 2,870 | 2,950 | 2,870 | 2,950 | +0.17% | 3,000 | 104億1763万 | -3.09% | 17.18 | 0.44 |
12/24 | 2,900 | 2,950 | 2,870 | 2,945 | +2.08% | 10,800 | 103億9997万 | -3.44% | 17.15 | 0.44 |
12/19 | 2,950 | 2,950 | 2,885 | 2,885 | -2.2% | 2,400 | 101億8808万 | -5.56% | 16.8 | 0.44 |
12/18 | 2,945 | 2,950 | 2,940 | 2,950 | 0% | 1,600 | 104億1763万 | -3.69% | 17.18 | 0.44 |
12/17 | 3,045 | 3,045 | 2,950 | 2,950 | -3.28% | 1,000 | 104億1763万 | -3.88% | 17.18 | 0.44 |
12/16 | 2,910 | 3,050 | 2,910 | 3,050 | +4.81% | 4,800 | 107億7077万 | -0.75% | 17.76 | 0.46 |
12/13 | 2,915 | 2,940 | 2,900 | 2,910 | -1.02% | 3,600 | 102億7637万 | -5.3% | 16.95 | 0.44 |
12/12 | 2,940 | 2,940 | 2,940 | 2,940 | -2% | 1,200 | 103億8231万 | -4.51% | 17.12 | 0.44 |
12/11 | 3,040 | 3,050 | 2,950 | 3,000 | -1.64% | 2,800 | 105億9420万 | -2.82% | 17.47 | 0.45 |
12/10 | 3,060 | 3,065 | 3,050 | 3,050 | -0.65% | 3,200 | 107億7077万 | -1.36% | 17.76 | 0.46 |
12/09 | 3,080 | 3,080 | 3,070 | 3,070 | -0.16% | 2,200 | 108億4139万 | -0.84% | 17.88 | 0.46 |
12/06 | 3,080 | 3,080 | 3,075 | 3,075 | -1.6% | 600 | 108億5905万 | -0.84% | 17.91 | 0.46 |
12/05 | 3,125 | 3,125 | 3,125 | 3,125 | 0% | 200 | 110億3562万 | +0.55% | 18.2 | 0.47 |
12/04 | 3,150 | 3,160 | 3,125 | 3,125 | -0.79% | 2,000 | 110億3562万 | +0.51% | 18.2 | 0.47 |
12/03 | 3,160 | 3,165 | 3,150 | 3,150 | 0% | 1,400 | 111億2391万 | +1.19% | 18.35 | 0.47 |
12/02 | 3,190 | 3,190 | 3,140 | 3,150 | +0.64% | 3,200 | 111億2391万 | +1.09% | 18.35 | 0.47 |
11/29 | 3,145 | 3,150 | 3,125 | 3,130 | +0.81% | 1,200 | 110億5328万 | +0.38% | 18.23 | 0.47 |
11/28 | 3,050 | 3,145 | 3,050 | 3,105 | +1.47% | 3,000 | 109億6499万 | -0.58% | 18.08 | 0.47 |
11/27 | 3,060 | 3,060 | 3,060 | 3,060 | 0% | 400 | 108億608万 | -2.02% | 17.82 | 0.46 |
11/26 | 3,060 | 3,060 | 3,060 | 3,060 | -1.29% | 200 | 108億608万 | -2.11% | 17.82 | 0.46 |
11/22 | 3,100 | 3,100 | 3,100 | 3,100 | +0.81% | 200 | 109億4734万 | -0.86% | 18.05 | 0.47 |
11/21 | 3,075 | 3,075 | 3,075 | 3,075 | -0.81% | 200 | 108億5905万 | -1.66% | 17.91 | 0.46 |
11/20 | 3,100 | 3,100 | 3,100 | 3,100 | +1.31% | 600 | 109億4734万 | -0.96% | 18.05 | 0.47 |
11/19 | 3,095 | 3,095 | 3,060 | 3,060 | -1.13% | 600 | 108億608万 | -2.36% | 17.82 | 0.46 |
11/18 | 3,110 | 3,115 | 3,095 | 3,095 | +0.16% | 1,400 | 109億2968万 | -1.43% | 18.03 | 0.47 |
11/15 | 3,105 | 3,105 | 3,085 | 3,090 | +0.32% | 800 | 109億1202万 | -1.72% | 18 | 0.47 |
11/14 | 3,075 | 3,100 | 3,075 | 3,080 | +0.16% | 1,200 | 108億7671万 | -2.22% | 17.94 | 0.46 |
11/13 | 3,090 | 3,090 | 3,075 | 3,075 | -0.49% | 600 | 108億5905万 | -2.6% | 17.91 | 0.46 |
11/12 | 3,075 | 3,090 | 3,075 | 3,090 | +1.15% | 1,200 | 109億1202万 | -2.25% | 18 | 0.47 |
11/08 | 3,060 | 3,060 | 3,055 | 3,055 | -0.16% | 800 | 107億8842万 | -3.48% | 17.79 | 0.46 |
11/07 | 3,125 | 3,125 | 3,050 | 3,060 | 0% | 1,800 | 108億608万 | -3.47% | 17.82 | 0.46 |
11/06 | 3,075 | 3,100 | 3,060 | 3,060 | -2.7% | 1,600 | 108億608万 | -3.53% | 17.82 | 0.46 |
11/05 | 3,145 | 3,145 | 3,145 | 3,145 | +0.8% | 200 | 111億625万 | -0.98% | 18.32 | 0.47 |
11/01 | 3,140 | 3,140 | 3,120 | 3,120 | -0.64% | 400 | 110億1796万 | -1.73% | 18.17 | 0.47 |
10/31 | 3,160 | 3,160 | 3,140 | 3,140 | -1.88% | 800 | 110億8859万 | -1.07% | 18.29 | 0.47 |
10/30 | 3,145 | 3,200 | 3,145 | 3,200 | -1.39% | 1,800 | 113億48万 | +0.85% | 18.64 | 0.48 |
10/28 | 3,200 | 3,245 | 3,200 | 3,245 | +3.02% | 1,000 | 114億5939万 | +2.46% | 18.9 | 0.49 |
10/23 | 3,225 | 3,225 | 3,150 | 3,150 | -2.33% | 2,000 | 111億2391万 | -0.25% | 18.35 | 0.47 |
10/22 | 3,225 | 3,225 | 3,225 | 3,225 | 0% | 400 | 113億8876万 | +2.19% | 18.78 | 0.49 |
10/18 | 3,275 | 3,275 | 3,225 | 3,225 | +0.78% | 400 | 113億8876万 | +2.35% | 18.78 | 0.49 |
10/17 | 3,200 | 3,200 | 3,200 | 3,200 | -1.54% | 400 | 113億48万 | +1.59% | 18.64 | 0.48 |
10/16 | 3,125 | 3,250 | 3,125 | 3,250 | +4% | 1,400 | 114億7705万 | +3.27% | 18.93 | 0.49 |
10/15 | 3,130 | 3,130 | 3,125 | 3,125 | 0% | 2,000 | 110億3562万 | -0.51% | 18.2 | 0.47 |
10/11 | 3,125 | 3,125 | 3,125 | 3,125 | +1.46% | 600 | 110億3562万 | -0.45% | 18.2 | 0.47 |
10/09 | 3,080 | 3,080 | 3,080 | 3,080 | -0.65% | 200 | 108億7671万 | -1.88% | 17.94 | 0.46 |