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 | 7/1, 株式併合 10→1 |
2014 |
03/31 | 2,700 | 2,740 | 2,670 | 2,730 | +1.87% | 112,100 | 627億4903万 | -1.3% | 9.73 | 0.93 |
03/28 | 2,650 | 2,680 | 2,640 | 2,680 | +0.75% | 93,300 | 615億9978万 | -3.32% | 9.55 | 0.92 |
03/27 | 2,630 | 2,680 | 2,590 | 2,660 | -0.37% | 98,000 | 611億4008万 | -4.25% | 9.48 | 0.91 |
03/26 | 2,730 | 2,730 | 2,640 | 2,670 | -0.74% | 98,600 | 613億6993万 | -4.09% | 9.51 | 0.91 |
03/25 | 2,690 | 2,730 | 2,650 | 2,690 | +0.75% | 167,200 | 618億2963万 | -3.58% | 9.59 | 0.92 |
03/24 | 2,520 | 2,700 | 2,520 | 2,670 | +5.12% | 139,100 | 613億6993万 | -4.34% | 9.51 | 0.91 |
03/20 | 2,630 | 2,650 | 2,540 | 2,540 | -2.31% | 150,200 | 583億8188万 | -9.03% | 9.05 | 0.87 |
03/19 | 2,640 | 2,640 | 2,580 | 2,600 | -0.76% | 99,800 | 597億6098万 | -7.18% | 9.26 | 0.89 |
03/18 | 2,640 | 2,650 | 2,610 | 2,620 | +1.16% | 66,400 | 602億2068万 | -6.83% | 9.34 | 0.9 |
03/17 | 2,620 | 2,640 | 2,560 | 2,590 | -2.26% | 119,100 | 595億3113万 | -8.22% | 9.23 | 0.89 |
03/14 | 2,720 | 2,730 | 2,650 | 2,650 | -4.68% | 186,300 | 609億1023万 | -6.39% | 9.44 | 0.91 |
03/13 | 2,820 | 2,830 | 2,770 | 2,780 | -1.77% | 74,200 | 638億9828万 | -1.8% | 9.91 | 0.95 |
03/12 | 2,860 | 2,880 | 2,820 | 2,830 | -2.75% | 82,900 | 650億4753万 | +0.18% | 10.08 | 0.97 |
03/11 | 2,890 | 2,910 | 2,860 | 2,910 | +1.75% | 116,500 | 668億8633万 | +3.34% | 10.37 | 1 |
03/10 | 2,840 | 2,880 | 2,830 | 2,860 | +1.06% | 118,600 | 657億3708万 | +1.78% | 10.19 | 0.98 |
03/07 | 2,850 | 2,850 | 2,820 | 2,830 | 0% | 136,500 | 650億4753万 | +0.68% | 10.08 | 0.97 |
03/06 | 2,820 | 2,840 | 2,780 | 2,830 | +0.35% | 91,200 | 650億4753万 | +0.57% | 10.08 | 0.97 |
03/05 | 2,880 | 2,890 | 2,800 | 2,820 | +0.36% | 109,500 | 648億1768万 | 0% | 10.05 | 0.97 |
03/04 | 2,750 | 2,820 | 2,730 | 2,810 | +0.72% | 137,900 | 645億8783万 | -0.5% | 10.01 | 0.96 |
03/03 | 2,810 | 2,810 | 2,750 | 2,790 | -2.45% | 127,600 | 641億2813万 | -1.38% | 9.94 | 0.96 |
02/28 | 2,900 | 2,910 | 2,810 | 2,860 | -1.38% | 137,300 | 657億3708万 | +0.74% | 10.19 | 0.98 |
02/27 | 2,950 | 2,970 | 2,890 | 2,900 | -3.01% | 133,000 | 666億5648万 | +1.83% | 10.33 | 0.99 |
02/26 | 2,940 | 3,030 | 2,940 | 2,990 | +0.67% | 210,000 | 687億2513万 | +4.58% | 10.65 | 1.02 |
02/25 | 2,910 | 2,980 | 2,900 | 2,970 | +3.85% | 258,200 | 682億6543万 | +3.66% | 10.58 | 1.02 |
02/24 | 2,900 | 2,910 | 2,810 | 2,860 | -1.38% | 100,300 | 657億3708万 | -0.45% | 10.19 | 0.98 |
02/21 | 2,820 | 2,910 | 2,820 | 2,900 | +3.2% | 150,800 | 666億5648万 | +0.55% | 10.33 | 0.99 |
02/20 | 2,830 | 2,850 | 2,790 | 2,810 | -0.71% | 163,000 | 645億8783万 | -2.84% | 10.01 | 0.96 |
02/19 | 2,780 | 2,870 | 2,770 | 2,830 | +0.71% | 138,400 | 650億4753万 | -2.51% | 10.08 | 0.97 |
02/18 | 2,780 | 2,820 | 2,750 | 2,810 | +3.69% | 212,800 | 645億8783万 | -3.5% | 10.01 | 0.96 |
02/17 | 2,710 | 2,740 | 2,660 | 2,710 | +0.74% | 153,200 | 622億8933万 | -7.32% | 9.66 | 0.93 |
02/14 | 2,760 | 2,780 | 2,660 | 2,690 | -3.24% | 151,300 | 618億2963万 | -8.5% | 9.59 | 0.92 |
02/13 | 2,840 | 2,850 | 2,770 | 2,780 | -2.8% | 143,200 | 638億9828万 | -6.02% | 9.91 | 0.95 |
02/12 | 2,880 | 2,910 | 2,830 | 2,860 | -0.35% | 230,900 | 657億3708万 | -3.77% | 10.19 | 0.98 |
02/10 | 3,080 | 3,090 | 2,870 | 2,870 | +1.77% | 680,200 | 659億6693万 | -3.82% | 10.23 | 0.98 |
02/07 | 2,710 | 2,840 | 2,710 | 2,820 | +6.02% | 130,100 | 648億1768万 | -5.81% | 10.05 | 0.97 |
02/06 | 2,640 | 2,710 | 2,630 | 2,660 | +1.14% | 84,100 | 611億4008万 | -11.51% | 9.48 | 0.91 |
02/05 | 2,650 | 2,670 | 2,550 | 2,630 | +1.54% | 154,200 | 604億5053万 | -12.91% | 9.37 | 0.9 |
02/04 | 2,620 | 2,660 | 2,580 | 2,590 | -6.16% | 178,300 | 595億3113万 | -14.58% | 9.23 | 0.89 |
02/03 | 2,840 | 2,880 | 2,760 | 2,760 | -4.5% | 129,800 | 634億3858万 | -9.39% | 9.83 | 0.94 |
01/31 | 2,920 | 2,950 | 2,850 | 2,890 | -0.34% | 113,400 | 664億2663万 | -5.43% | 10.3 | 0.99 |
01/30 | 2,940 | 2,950 | 2,890 | 2,900 | -3.33% | 98,300 | 666億5648万 | -5.26% | 10.33 | 0.99 |
01/29 | 2,950 | 3,000 | 2,950 | 3,000 | +3.09% | 71,400 | 689億5498万 | -2.15% | 10.69 | 1.03 |
01/28 | 2,940 | 2,970 | 2,890 | 2,910 | -0.68% | 175,900 | 668億8633万 | -5.15% | 10.37 | 1 |
01/27 | 2,950 | 2,970 | 2,930 | 2,930 | -3.93% | 122,500 | 673億4603万 | -4.59% | 10.44 | 1 |
01/24 | 3,050 | 3,070 | 3,020 | 3,050 | -1.29% | 121,300 | 701億423万 | -0.85% | 10.87 | 1.04 |
01/23 | 3,140 | 3,150 | 3,090 | 3,090 | -2.22% | 168,500 | 710億2363万 | +0.52% | 11.01 | 1.06 |
01/22 | 3,140 | 3,160 | 3,120 | 3,160 | +0.32% | 117,800 | 726億3257万 | +2.83% | 11.26 | 1.08 |
01/21 | 3,190 | 3,190 | 3,130 | 3,150 | -0.63% | 146,300 | 724億272万 | +2.61% | 11.22 | 1.08 |
01/20 | 3,130 | 3,180 | 3,120 | 3,170 | +1.6% | 116,200 | 728億6242万 | +3.39% | 11.3 | 1.09 |
01/17 | 3,070 | 3,130 | 3,070 | 3,120 | +0.65% | 121,400 | 717億1318万 | +1.93% | 11.12 | 1.07 |
01/16 | 3,100 | 3,120 | 3,090 | 3,100 | 0% | 124,000 | 712億5348万 | +1.44% | 11.05 | 1.06 |
01/15 | 3,080 | 3,100 | 3,070 | 3,100 | +1.64% | 68,100 | 712億5348万 | +1.47% | 11.05 | 1.06 |
01/14 | 3,060 | 3,080 | 3,030 | 3,050 | -1.93% | 85,200 | 701億423万 | -0.23% | 10.87 | 1.04 |
01/10 | 3,090 | 3,110 | 3,060 | 3,110 | 0% | 118,600 | 714億8333万 | +1.57% | 11.08 | 1.06 |
01/09 | 3,130 | 3,130 | 3,100 | 3,110 | -1.27% | 115,500 | 714億8333万 | +1.47% | 11.08 | 1.06 |
01/08 | 3,140 | 3,150 | 3,110 | 3,150 | +0.96% | 110,800 | 724億272万 | +2.67% | 11.22 | 1.08 |
01/07 | 3,160 | 3,170 | 3,120 | 3,120 | -0.95% | 98,000 | 717億1318万 | +1.66% | 11.12 | 1.07 |
01/06 | 3,160 | 3,170 | 3,110 | 3,150 | +0.32% | 128,300 | 724億272万 | +2.51% | 11.22 | 1.08 |
2013 |
12/30 | 3,130 | 3,150 | 3,120 | 3,140 | +1.29% | 145,200 | 721億7287万 | +2.11% | 11.19 | 1.07 |
12/27 | 3,040 | 3,100 | 3,010 | 3,100 | +2.99% | 152,100 | 712億5348万 | +0.75% | 11.05 | 1.06 |
12/26 | 2,940 | 3,020 | 2,940 | 3,010 | +2.38% | 121,300 | 691億8483万 | -2.34% | 10.73 | 1.03 |
12/25 | 2,970 | 2,970 | 2,910 | 2,940 | -0.34% | 173,900 | 675億7588万 | -4.85% | 10.48 | 1.01 |
12/24 | 3,000 | 3,010 | 2,950 | 2,950 | -1.67% | 117,600 | 678億573万 | -4.96% | 10.51 | 1.01 |
12/20 | 3,010 | 3,020 | 2,990 | 3,000 | -0.66% | 122,500 | 689億5498万 | -3.88% | 10.69 | 1.03 |
12/19 | 3,060 | 3,070 | 3,000 | 3,020 | -0.33% | 150,700 | 694億1468万 | -3.55% | 10.76 | 1.03 |
12/18 | 3,050 | 3,080 | 3,020 | 3,030 | -0.33% | 108,100 | 696億4453万 | -3.44% | 10.8 | 1.04 |
12/17 | 3,000 | 3,040 | 2,990 | 3,040 | +1.67% | 109,200 | 698億7438万 | -3.31% | 10.83 | 1.04 |
12/16 | 3,040 | 3,050 | 2,980 | 2,990 | -1.64% | 102,700 | 687億2513万 | -5.11% | 10.65 | 1.02 |
12/13 | 3,020 | 3,080 | 3,000 | 3,040 | +0.66% | 200,300 | 698億7438万 | -3.8% | 10.83 | 1.04 |
12/12 | 3,050 | 3,050 | 3,010 | 3,020 | -0.98% | 94,200 | 694億1468万 | -4.55% | 10.76 | 1.03 |
12/11 | 3,080 | 3,080 | 3,030 | 3,050 | -1.29% | 81,300 | 701億423万 | -3.79% | 10.87 | 1.04 |
12/10 | 3,090 | 3,100 | 3,060 | 3,090 | +1.31% | 127,200 | 710億2363万 | -2.71% | 11.01 | 1.06 |
12/09 | 3,130 | 3,130 | 3,030 | 3,050 | 0% | 114,600 | 701億423万 | -4.06% | 10.87 | 1.04 |
12/06 | 3,010 | 3,080 | 3,010 | 3,050 | +1.67% | 126,100 | 701億423万 | -4.18% | 10.87 | 1.04 |
12/05 | 3,070 | 3,090 | 2,980 | 3,000 | -2.28% | 184,800 | 689億5498万 | -5.9% | 10.69 | 1.03 |
12/04 | 3,120 | 3,130 | 3,060 | 3,070 | -2.23% | 204,400 | 705億6393万 | -4% | 10.94 | 1.05 |
12/03 | 3,180 | 3,190 | 3,130 | 3,140 | -1.26% | 170,400 | 721億7287万 | -2% | 11.19 | 1.07 |
12/02 | 3,180 | 3,200 | 3,170 | 3,180 | -0.31% | 89,000 | 730億9227万 | -0.9% | 11.33 | 1.09 |
11/29 | 3,170 | 3,200 | 3,160 | 3,190 | +0.31% | 106,300 | 733億2212万 | -0.59% | 11.37 | 1.09 |
11/28 | 3,200 | 3,210 | 3,170 | 3,180 | 0% | 95,200 | 730億9227万 | -1% | 11.33 | 1.09 |
11/27 | 3,200 | 3,210 | 3,180 | 3,180 | -0.93% | 72,400 | 730億9227万 | -1.06% | 11.33 | 1.09 |
11/26 | 3,190 | 3,230 | 3,180 | 3,210 | +0.31% | 143,800 | 737億8182万 | -0.25% | 11.44 | 1.1 |
11/25 | 3,210 | 3,220 | 3,180 | 3,200 | +0.31% | 178,000 | 735億5197万 | -0.68% | 11.4 | 1.1 |
11/22 | 3,230 | 3,240 | 3,180 | 3,190 | -0.93% | 207,500 | 733億2212万 | -1.05% | 11.37 | 1.09 |
11/21 | 3,230 | 3,240 | 3,170 | 3,220 | 0% | 283,900 | 740億1167万 | -0.28% | 11.47 | 1.1 |
11/20 | 3,220 | 3,270 | 3,210 | 3,220 | -1.83% | 294,000 | 740億1167万 | -0.34% | 11.47 | 1.1 |
11/19 | 3,410 | 3,420 | 3,250 | 3,280 | -3.24% | 586,800 | 753億9077万 | +1.49% | 11.69 | 1.12 |
11/18 | 3,290 | 3,430 | 3,270 | 3,390 | +4.63% | 483,900 | 779億1912万 | +4.86% | 12.08 | 1.16 |
11/15 | 3,230 | 3,250 | 3,200 | 3,240 | +1.25% | 204,100 | 744億7137万 | +0.43% | 11.55 | 1.11 |
11/14 | 3,190 | 3,220 | 3,170 | 3,200 | +0.31% | 158,700 | 735億5197万 | -0.87% | 11.4 | 1.1 |
11/13 | 3,190 | 3,230 | 3,160 | 3,190 | -0.62% | 135,000 | 733億2212万 | -1.15% | 11.37 | 1.09 |
11/12 | 3,170 | 3,220 | 3,150 | 3,210 | 0% | 129,300 | 737億8182万 | -0.5% | 11.44 | 1.1 |
11/11 | 3,280 | 3,300 | 3,180 | 3,210 | +1.9% | 180,900 | 737億8182万 | -0.62% | 11.44 | 1.1 |
11/08 | 3,120 | 3,180 | 3,120 | 3,150 | -0.32% | 60,600 | 724億272万 | -2.6% | 11.22 | 1.08 |
11/07 | 3,200 | 3,210 | 3,140 | 3,160 | -1.25% | 88,000 | 726億3257万 | -2.56% | 11.26 | 1.08 |
11/06 | 3,180 | 3,230 | 3,160 | 3,200 | +0.95% | 120,000 | 735億5197万 | -1.66% | 11.4 | 1.1 |
11/05 | 3,190 | 3,220 | 3,130 | 3,170 | +0.63% | 97,100 | 728億6242万 | -2.91% | 11.3 | 1.09 |
11/01 | 3,190 | 3,200 | 3,120 | 3,150 | -0.94% | 85,000 | 724億272万 | -3.96% | 11.22 | 1.08 |
10/31 | 3,220 | 3,250 | 3,180 | 3,180 | -1.55% | 86,100 | 730億9227万 | -3.58% | 11.33 | 1.09 |
10/30 | 3,250 | 3,270 | 3,220 | 3,230 | 0% | 97,800 | 742億4152万 | -2.48% | 11.51 | 1.11 |