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 | 1,750 | 1,750 | 1,700 | 1,750 | 0% | 43,300 | 168億8890万 | -2.89% | 11.67 | 0.69 |
| 03/28 | 1,740 | 1,760 | 1,710 | 1,750 | +1.16% | 44,400 | 168億8890万 | -3.1% | 11.67 | 0.69 |
| 03/27 | 1,740 | 1,740 | 1,700 | 1,730 | -1.14% | 53,500 | 166億9588万 | -4.31% | 11.54 | 0.68 |
| 03/26 | 1,740 | 1,760 | 1,730 | 1,750 | +0.57% | 25,100 | 168億8890万 | -3.42% | 11.67 | 0.69 |
| 03/25 | 1,710 | 1,740 | 1,660 | 1,740 | +2.96% | 46,500 | 167億9239万 | -4.29% | 11.61 | 0.68 |
| 03/24 | 1,660 | 1,730 | 1,660 | 1,690 | +0.6% | 49,300 | 163億985万 | -7.24% | 11.27 | 0.66 |
| 03/20 | 1,730 | 1,740 | 1,680 | 1,680 | -2.89% | 36,200 | 162億1334万 | -8% | 11.2 | 0.66 |
| 03/19 | 1,740 | 1,750 | 1,710 | 1,730 | -1.14% | 27,800 | 166億9588万 | -5.52% | 11.54 | 0.68 |
| 03/18 | 1,770 | 1,770 | 1,730 | 1,750 | +1.74% | 15,300 | 168億8890万 | -4.74% | 11.67 | 0.69 |
| 03/17 | 1,760 | 1,770 | 1,710 | 1,720 | -2.82% | 26,400 | 165億9938万 | -6.52% | 11.47 | 0.67 |
| 03/14 | 1,770 | 1,810 | 1,750 | 1,770 | -3.8% | 58,300 | 170億8192万 | -4.01% | 11.81 | 0.69 |
| 03/13 | 1,860 | 1,870 | 1,800 | 1,840 | -1.08% | 32,000 | 177億5747万 | -0.11% | 12.27 | 0.72 |
| 03/12 | 1,890 | 1,900 | 1,860 | 1,860 | -2.11% | 21,600 | 179億5049万 | +1.31% | 12.41 | 0.73 |
| 03/11 | 1,930 | 1,940 | 1,880 | 1,900 | -0.52% | 34,400 | 183億3652万 | +3.94% | 12.67 | 0.74 |
| 03/10 | 1,920 | 1,950 | 1,870 | 1,910 | 0% | 60,100 | 184億3303万 | +4.66% | 12.74 | 0.75 |
| 03/07 | 1,880 | 1,920 | 1,860 | 1,910 | +3.24% | 55,600 | 184億3303万 | +4.71% | 12.74 | 0.75 |
| 03/06 | 1,820 | 1,860 | 1,810 | 1,850 | +2.21% | 40,700 | 178億5398万 | +1.43% | 12.34 | 0.73 |
| 03/05 | 1,820 | 1,830 | 1,810 | 1,810 | 0% | 8,000 | 174億6795万 | -1.04% | 12.07 | 0.71 |
| 03/04 | 1,800 | 1,810 | 1,780 | 1,810 | 0% | 15,400 | 174億6795万 | -1.25% | 12.07 | 0.71 |
| 03/03 | 1,810 | 1,820 | 1,770 | 1,810 | -1.09% | 34,300 | 174億6795万 | -1.52% | 12.07 | 0.71 |
| 02/28 | 1,870 | 1,870 | 1,830 | 1,830 | -2.14% | 21,800 | 176億6096万 | -0.81% | 12.21 | 0.72 |
| 02/27 | 1,870 | 1,870 | 1,850 | 1,870 | +0.54% | 16,400 | 180億4700万 | +0.92% | 12.47 | 0.73 |
| 02/26 | 1,860 | 1,880 | 1,860 | 1,860 | -0.53% | 19,700 | 179億5049万 | -0.11% | 12.41 | 0.73 |
| 02/25 | 1,870 | 1,880 | 1,860 | 1,870 | +1.08% | 18,700 | 180億4700万 | -0.05% | 12.47 | 0.73 |
| 02/24 | 1,870 | 1,890 | 1,850 | 1,850 | 0% | 20,800 | 178億5398万 | -1.65% | 12.34 | 0.73 |
| 02/21 | 1,810 | 1,860 | 1,810 | 1,850 | +2.78% | 19,100 | 178億5398万 | -2.17% | 12.34 | 0.73 |
| 02/20 | 1,840 | 1,840 | 1,800 | 1,800 | -2.7% | 27,400 | 173億7144万 | -5.31% | 12.01 | 0.71 |
| 02/19 | 1,890 | 1,890 | 1,840 | 1,850 | -1.6% | 20,500 | 178億5398万 | -3.24% | 12.34 | 0.73 |
| 02/18 | 1,850 | 1,900 | 1,840 | 1,880 | +2.17% | 44,700 | 181億4350万 | -2.03% | 12.54 | 0.74 |
| 02/17 | 1,790 | 1,850 | 1,780 | 1,840 | +2.79% | 34,200 | 177億5747万 | -4.47% | 12.27 | 0.72 |
| 02/14 | 1,820 | 1,820 | 1,760 | 1,790 | -1.1% | 30,100 | 172億7493万 | -7.54% | 11.94 | 0.7 |
| 02/13 | 1,880 | 1,880 | 1,800 | 1,810 | -3.72% | 57,900 | 174億6795万 | -7.13% | 12.07 | 0.71 |
| 02/12 | 1,850 | 1,900 | 1,840 | 1,880 | +2.17% | 60,500 | 181億4350万 | -4.08% | 12.54 | 0.74 |
| 02/10 | 1,850 | 1,850 | 1,820 | 1,840 | +2.22% | 42,400 | 177億5747万 | -6.36% | 12.27 | 0.72 |
| 02/07 | 1,790 | 1,870 | 1,780 | 1,800 | +3.45% | 84,300 | 173億7144万 | -8.72% | 12.01 | 0.71 |
| 02/06 | 1,700 | 1,760 | 1,700 | 1,740 | +2.96% | 26,400 | 167億9239万 | -12.03% | 11.61 | 0.68 |
| 02/05 | 1,710 | 1,720 | 1,640 | 1,690 | +2.42% | 59,900 | 163億985万 | -14.9% | 11.27 | 0.66 |
| 02/04 | 1,660 | 1,710 | 1,650 | 1,650 | -9.34% | 91,200 | 159億2382万 | -17.13% | 11 | 0.65 |
| 02/03 | 1,860 | 1,860 | 1,790 | 1,820 | -3.7% | 48,900 | 175億6446万 | -8.91% | 12.14 | 0.71 |
| 01/31 | 1,920 | 1,920 | 1,860 | 1,890 | -1.05% | 35,600 | 182億4001万 | -5.5% | 12.61 | 0.74 |
| 01/30 | 1,950 | 1,950 | 1,900 | 1,910 | -3.05% | 38,700 | 184億3303万 | -4.5% | 12.74 | 0.75 |
| 01/29 | 1,950 | 1,970 | 1,940 | 1,970 | +2.6% | 21,300 | 190億1208万 | -1.45% | 13.14 | 0.77 |
| 01/28 | 1,930 | 1,970 | 1,920 | 1,920 | -0.52% | 32,800 | 185億2954万 | -3.71% | 12.81 | 0.75 |
| 01/27 | 1,950 | 1,960 | 1,920 | 1,930 | -3.02% | 41,200 | 186億2604万 | -3.06% | 12.87 | 0.76 |
| 01/24 | 1,990 | 2,010 | 1,980 | 1,990 | -1.49% | 44,700 | 192億509万 | 0% | 13.27 | 0.78 |
| 01/23 | 2,070 | 2,080 | 2,020 | 2,020 | -3.35% | 45,400 | 194億9462万 | +1.71% | 13.47 | 0.79 |
| 01/22 | 2,110 | 2,110 | 2,060 | 2,090 | -0.48% | 40,000 | 201億7017万 | +5.45% | 13.94 | 0.82 |
| 01/21 | 2,130 | 2,150 | 2,080 | 2,100 | -0.94% | 80,800 | 202億6668万 | +6.33% | 14.01 | 0.82 |
| 01/20 | 2,090 | 2,140 | 2,070 | 2,120 | +0.95% | 78,400 | 204億5970万 | +7.72% | 14.14 | 0.83 |
| 01/17 | 2,090 | 2,120 | 2,060 | 2,100 | 0% | 71,300 | 202億6668万 | +7.09% | 14.01 | 0.82 |
| 01/16 | 2,060 | 2,140 | 2,060 | 2,100 | +1.45% | 175,000 | 202億6668万 | +7.47% | 14.01 | 0.82 |
| 01/15 | 2,040 | 2,100 | 2,040 | 2,070 | +1.97% | 70,700 | 199億7716万 | +6.26% | 13.81 | 0.81 |
| 01/14 | 2,010 | 2,050 | 2,010 | 2,030 | -0.98% | 40,700 | 195億9113万 | +4.42% | 13.54 | 0.8 |
| 01/10 | 2,090 | 2,090 | 2,040 | 2,050 | -2.38% | 48,300 | 197億8414万 | +5.56% | 13.67 | 0.8 |
| 01/09 | 2,110 | 2,110 | 2,050 | 2,100 | 0% | 52,100 | 202億6668万 | +8.25% | 14.01 | 0.82 |
| 01/08 | 2,080 | 2,110 | 2,070 | 2,100 | +0.48% | 74,600 | 202億6668万 | +8.47% | 14.01 | 0.82 |
| 01/07 | 2,000 | 2,120 | 2,000 | 2,090 | +3.98% | 173,400 | 201億7017万 | +8.18% | 13.94 | 0.82 |
| 01/06 | 2,030 | 2,030 | 2,000 | 2,010 | -0.5% | 48,700 | 193億9811万 | +4.36% | 13.41 | 0.79 |
| 2013 |
| 12/30 | 1,970 | 2,020 | 1,970 | 2,020 | +3.59% | 72,700 | 194億9462万 | +4.94% | 13.47 | 0.79 |
| 12/27 | 1,950 | 1,950 | 1,920 | 1,950 | +1.56% | 24,200 | 188億1906万 | +1.35% | 13.01 | 0.76 |
| 12/26 | 1,850 | 1,930 | 1,850 | 1,920 | +4.92% | 41,400 | 185億2954万 | -0.36% | 12.81 | 0.75 |
| 12/25 | 1,820 | 1,840 | 1,810 | 1,830 | +0.55% | 35,800 | 176億6096万 | -5.28% | 12.21 | 0.72 |
| 12/24 | 1,880 | 1,890 | 1,800 | 1,820 | -2.67% | 57,600 | 175億6446万 | -6.28% | 12.14 | 0.71 |
| 12/20 | 1,880 | 1,890 | 1,860 | 1,870 | -1.06% | 25,800 | 180億4700万 | -4.1% | 12.47 | 0.73 |
| 12/19 | 1,880 | 1,890 | 1,860 | 1,890 | +0.53% | 31,300 | 182億4001万 | -3.37% | 12.61 | 0.74 |
| 12/18 | 1,860 | 1,900 | 1,860 | 1,880 | +1.08% | 33,500 | 181億4350万 | -4.03% | 12.54 | 0.74 |
| 12/17 | 1,840 | 1,870 | 1,840 | 1,860 | +1.09% | 24,500 | 179億5049万 | -5.3% | 12.41 | 0.73 |
| 12/16 | 1,880 | 1,890 | 1,840 | 1,840 | -3.16% | 36,400 | 177億5747万 | -6.6% | 12.27 | 0.72 |
| 12/13 | 1,890 | 1,910 | 1,880 | 1,900 | 0% | 41,400 | 183億3652万 | -3.85% | 12.67 | 0.74 |
| 12/12 | 1,890 | 1,920 | 1,880 | 1,900 | -0.52% | 19,100 | 183億3652万 | -4.04% | 12.67 | 0.74 |
| 12/11 | 1,910 | 1,920 | 1,870 | 1,910 | 0% | 31,400 | 184億3303万 | -3.73% | 12.74 | 0.75 |
| 12/10 | 1,930 | 1,950 | 1,910 | 1,910 | -1.55% | 30,400 | 184億3303万 | -3.92% | 12.74 | 0.75 |
| 12/09 | 1,960 | 1,960 | 1,920 | 1,940 | +0.52% | 17,600 | 187億2255万 | -2.46% | 12.94 | 0.76 |
| 12/06 | 1,930 | 1,960 | 1,920 | 1,930 | +0.52% | 19,000 | 186億2604万 | -3.02% | 12.87 | 0.76 |
| 12/05 | 1,950 | 1,970 | 1,920 | 1,920 | -1.54% | 24,800 | 185億2954万 | -3.76% | 12.81 | 0.75 |
| 12/04 | 1,980 | 1,980 | 1,950 | 1,950 | -2.01% | 36,200 | 188億1906万 | -2.5% | 13.01 | 0.76 |
| 12/03 | 2,000 | 2,010 | 1,990 | 1,990 | +0.51% | 32,800 | 192億509万 | -0.7% | 13.27 | 0.78 |
| 12/02 | 1,990 | 2,010 | 1,980 | 1,980 | -1% | 22,600 | 191億858万 | -1.1% | 13.21 | 0.78 |
| 11/29 | 1,990 | 2,030 | 1,980 | 2,000 | 0% | 46,400 | 193億160万 | +0.05% | 13.34 | 0.78 |
| 11/28 | 1,980 | 2,010 | 1,970 | 2,000 | +1.01% | 35,700 | 193億160万 | +0.15% | 13.34 | 0.78 |
| 11/27 | 1,980 | 1,980 | 1,960 | 1,980 | +1.02% | 26,400 | 191億858万 | -0.7% | 13.21 | 0.78 |
| 11/26 | 1,960 | 1,990 | 1,960 | 1,960 | -1.01% | 24,500 | 189億1557万 | -1.61% | 13.07 | 0.77 |
| 11/25 | 2,000 | 2,000 | 1,950 | 1,980 | -0.5% | 52,100 | 191億858万 | -0.6% | 13.21 | 0.78 |
| 11/22 | 2,020 | 2,020 | 1,980 | 1,990 | -1.97% | 51,700 | 192億509万 | -0.05% | 13.27 | 0.78 |
| 11/21 | 2,050 | 2,050 | 2,000 | 2,030 | -0.98% | 42,200 | 195億9113万 | +2.06% | 13.54 | 0.8 |
| 11/20 | 2,060 | 2,060 | 2,030 | 2,050 | -0.97% | 65,800 | 197億8414万 | +3.33% | 13.67 | 0.8 |
| 11/19 | 2,040 | 2,080 | 2,030 | 2,070 | +1.97% | 99,800 | 199億7716万 | +4.55% | 13.81 | 0.81 |
| 11/18 | 2,000 | 2,030 | 2,000 | 2,030 | +1.5% | 46,200 | 195億9113万 | +2.73% | 13.54 | 0.8 |
| 11/15 | 1,980 | 2,000 | 1,970 | 2,000 | +1.01% | 37,700 | 193億160万 | +1.37% | 13.34 | 0.78 |
| 11/14 | 1,990 | 2,000 | 1,970 | 1,980 | -0.5% | 36,400 | 191億858万 | +0.35% | 13.21 | 0.78 |
| 11/13 | 2,000 | 2,010 | 1,980 | 1,990 | -1.49% | 38,100 | 192億509万 | +1.07% | 13.27 | 0.78 |
| 11/12 | 1,990 | 2,020 | 1,970 | 2,020 | +1.51% | 48,200 | 194億9462万 | +2.85% | 13.47 | 0.79 |
| 11/11 | 2,010 | 2,030 | 1,970 | 1,990 | -1% | 67,600 | 192億509万 | +1.43% | 13.27 | 0.78 |
| 11/08 | 1,990 | 2,080 | 1,980 | 2,010 | +1.01% | 133,300 | 193億9811万 | +2.34% | 13.41 | 0.79 |
| 11/07 | 2,000 | 2,010 | 1,980 | 1,990 | -0.5% | 35,500 | 192億509万 | +1.27% | 13.27 | 0.78 |
| 11/06 | 1,920 | 2,010 | 1,910 | 2,000 | +3.09% | 55,400 | 193億160万 | +1.99% | 13.34 | 0.78 |
| 11/05 | 1,970 | 1,990 | 1,940 | 1,940 | -1.52% | 56,800 | 187億2255万 | -0.97% | 12.94 | 0.76 |
| 11/01 | 2,060 | 2,080 | 1,910 | 1,970 | -4.37% | 232,100 | 190億1208万 | +0.46% | 13.14 | 0.77 |
| 10/31 | 2,110 | 2,230 | 2,050 | 2,060 | +0.49% | 741,400 | 198億8065万 | +4.94% | 13.74 | 0.81 |
| 10/30 | 2,070 | 2,110 | 2,020 | 2,050 | +0.49% | 281,000 | 197億8414万 | +4.75% | 13.67 | 0.8 |
