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 | 10/1, 株式併合 5→1 |
| 2014 |
| 03/31 | 2,335 | 2,380 | 2,320 | 2,370 | +1.94% | 162,400 | 913億8366万 | +0.13% | 94 | 1.24 |
| 03/28 | 2,295 | 2,330 | 2,275 | 2,325 | 0% | 179,000 | 896億4853万 | -1.77% | 92.22 | 1.22 |
| 03/27 | 2,355 | 2,355 | 2,265 | 2,325 | -2.11% | 257,200 | 896億4853万 | -1.82% | 92.22 | 1.22 |
| 03/26 | 2,350 | 2,400 | 2,335 | 2,375 | +0.21% | 162,400 | 915億7645万 | +0.21% | 94.2 | 1.24 |
| 03/25 | 2,340 | 2,390 | 2,325 | 2,370 | +0.85% | 183,000 | 913億8366万 | +0.17% | 94 | 1.24 |
| 03/24 | 2,315 | 2,400 | 2,310 | 2,350 | +0.64% | 116,800 | 906億1249万 | -0.47% | 93.21 | 1.23 |
| 03/20 | 2,370 | 2,370 | 2,325 | 2,335 | -1.89% | 81,000 | 900億3411万 | -0.93% | 92.61 | 1.22 |
| 03/19 | 2,325 | 2,390 | 2,320 | 2,380 | +2.59% | 153,200 | 917億6924万 | +1.06% | 94.4 | 1.24 |
| 03/18 | 2,285 | 2,340 | 2,270 | 2,320 | +2.88% | 104,600 | 894億5573万 | -1.23% | 92.02 | 1.21 |
| 03/17 | 2,245 | 2,285 | 2,245 | 2,255 | -1.31% | 106,200 | 869億4943万 | -3.76% | 89.44 | 1.18 |
| 03/14 | 2,350 | 2,355 | 2,280 | 2,285 | -2.77% | 199,600 | 881億619万 | -2.39% | 90.63 | 1.19 |
| 03/13 | 2,380 | 2,380 | 2,345 | 2,350 | -1.26% | 134,600 | 906億1249万 | +0.64% | 93.21 | 1.23 |
| 03/12 | 2,375 | 2,420 | 2,365 | 2,380 | -0.42% | 130,000 | 917億6924万 | +2.32% | 94.4 | 1.24 |
| 03/11 | 2,395 | 2,415 | 2,355 | 2,390 | -1.24% | 165,400 | 921億5483万 | +3.24% | 94.79 | 1.25 |
| 03/10 | 2,395 | 2,435 | 2,395 | 2,420 | +1.04% | 88,600 | 933億1158万 | +4.81% | 95.98 | 1.27 |
| 03/07 | 2,425 | 2,450 | 2,390 | 2,395 | -0.83% | 147,600 | 923億4762万 | +3.99% | 94.99 | 1.25 |
| 03/06 | 2,420 | 2,435 | 2,390 | 2,415 | -0.21% | 183,200 | 931億1879万 | +5.14% | 95.79 | 1.26 |
| 03/05 | 2,405 | 2,440 | 2,405 | 2,420 | +0.83% | 122,200 | 933億1158万 | +5.54% | 95.98 | 1.27 |
| 03/04 | 2,375 | 2,425 | 2,375 | 2,400 | +0.63% | 127,200 | 925億4041万 | +5.08% | 95.19 | 1.25 |
| 03/03 | 2,325 | 2,395 | 2,325 | 2,385 | +1.49% | 194,800 | 919億6204万 | +4.93% | 94.6 | 1.25 |
| 02/28 | 2,400 | 2,400 | 2,340 | 2,350 | -2.69% | 221,400 | 906億1249万 | +3.8% | 93.21 | 1.23 |
| 02/27 | 2,410 | 2,445 | 2,395 | 2,415 | +1.68% | 274,400 | 931億1879万 | +6.95% | 95.79 | 1.26 |
| 02/26 | 2,420 | 2,420 | 2,370 | 2,375 | -1.45% | 86,200 | 915億7645万 | +5.51% | 94.2 | 1.24 |
| 02/25 | 2,375 | 2,425 | 2,370 | 2,410 | +1.69% | 187,400 | 929億2600万 | +7.16% | 95.59 | 1.26 |
| 02/24 | 2,365 | 2,405 | 2,340 | 2,370 | -0.42% | 179,400 | 913億8366万 | +5.47% | 94 | 1.24 |
| 02/21 | 2,360 | 2,410 | 2,350 | 2,380 | +1.28% | 239,800 | 917億6924万 | +6.01% | 94.4 | 1.24 |
| 02/20 | 2,355 | 2,385 | 2,335 | 2,350 | -0.63% | 242,000 | 906億1249万 | +4.91% | 93.21 | 1.23 |
| 02/19 | 2,290 | 2,395 | 2,275 | 2,365 | +3.73% | 453,400 | 911億9087万 | +5.72% | 93.8 | 1.24 |
| 02/18 | 2,270 | 2,285 | 2,240 | 2,280 | +0.88% | 82,200 | 879億1339万 | +2.24% | 90.43 | 1.19 |
| 02/17 | 2,250 | 2,275 | 2,220 | 2,260 | +0.67% | 112,800 | 871億4222万 | +1.57% | 89.64 | 1.18 |
| 02/14 | 2,270 | 2,310 | 2,220 | 2,245 | -1.97% | 263,200 | 865億6385万 | +1.04% | 89.04 | 1.17 |
| 02/13 | 2,250 | 2,345 | 2,210 | 2,290 | +3.15% | 350,200 | 882億9898万 | +3.2% | 90.83 | 1.2 |
| 02/12 | 2,205 | 2,250 | 2,200 | 2,220 | +2.54% | 160,400 | 855億9988万 | +0.41% | 88.05 | 1.16 |
| 02/10 | 2,220 | 2,220 | 2,155 | 2,165 | -2.48% | 167,400 | 834億7916万 | -1.86% | 85.87 | 1.13 |
| 02/07 | 2,195 | 2,225 | 2,175 | 2,220 | +3.98% | 131,800 | 855億9988万 | +0.68% | 88.05 | 1.16 |
| 02/06 | 2,130 | 2,170 | 2,100 | 2,135 | +0.71% | 84,600 | 823億2241万 | -2.95% | 84.68 | 1.12 |
| 02/05 | 2,120 | 2,155 | 2,080 | 2,120 | +0.47% | 151,400 | 817億4403万 | -3.37% | 84.08 | 1.11 |
| 02/04 | 2,195 | 2,195 | 2,110 | 2,110 | -5.59% | 252,600 | 813億5845万 | -3.48% | 83.69 | 1.1 |
| 02/03 | 2,240 | 2,260 | 2,195 | 2,235 | -1.11% | 173,600 | 861億7826万 | +2.57% | 88.65 | 1.17 |
| 01/31 | 2,290 | 2,290 | 2,225 | 2,260 | +0.22% | 192,000 | 871億4222万 | +4.29% | 89.64 | 1.18 |
| 01/30 | 2,275 | 2,275 | 2,215 | 2,255 | -2.59% | 209,600 | 869億4943万 | +4.69% | 89.44 | 1.18 |
| 01/29 | 2,235 | 2,315 | 2,235 | 2,315 | +5.47% | 267,800 | 892億6294万 | +8.13% | 91.82 | 1.21 |
| 01/28 | 2,215 | 2,220 | 2,180 | 2,195 | +3.54% | 249,000 | 846億3592万 | +3.29% | 87.06 | 1.15 |
| 01/27 | 2,085 | 2,145 | 2,080 | 2,120 | -2.3% | 221,000 | 817億4403万 | +0.19% | 84.08 | 1.11 |
| 01/24 | 2,135 | 2,195 | 2,135 | 2,170 | -1.14% | 262,400 | 836億7196万 | +2.79% | 86.07 | 1.13 |
| 01/23 | 2,235 | 2,245 | 2,190 | 2,195 | -2.23% | 229,600 | 846億3592万 | +4.33% | 87.06 | 1.15 |
| 01/22 | 2,310 | 2,320 | 2,200 | 2,245 | -3.44% | 330,000 | 865億6385万 | +7.11% | 89.04 | 1.17 |
| 01/21 | 2,350 | 2,350 | 2,320 | 2,325 | -1.48% | 172,600 | 896億4853万 | +11.51% | 92.22 | 1.22 |
| 01/20 | 2,330 | 2,360 | 2,300 | 2,360 | +2.16% | 195,000 | 909億9807万 | +13.9% | 93.6 | 1.23 |
| 01/17 | 2,270 | 2,325 | 2,270 | 2,310 | +1.99% | 177,000 | 890億7015万 | +12.35% | 91.62 | 1.21 |
| 01/16 | 2,275 | 2,280 | 2,250 | 2,265 | +0.22% | 155,000 | 873億3502万 | +10.87% | 89.84 | 1.18 |
| 01/15 | 2,220 | 2,260 | 2,205 | 2,260 | +3.2% | 222,200 | 871億4222万 | +11.28% | 89.64 | 1.18 |
| 01/14 | 2,155 | 2,215 | 2,130 | 2,190 | +1.39% | 357,000 | 844億4313万 | +8.42% | 86.86 | 1.14 |
| 01/10 | 2,175 | 2,180 | 2,140 | 2,160 | -0.69% | 239,200 | 832億8637万 | +7.41% | 85.67 | 1.13 |
| 01/09 | 2,150 | 2,175 | 2,135 | 2,175 | +0.23% | 321,000 | 838億6475万 | +8.64% | 86.27 | 1.14 |
| 01/08 | 2,160 | 2,175 | 2,135 | 2,170 | +3.09% | 252,200 | 836億7196万 | +8.94% | 86.07 | 1.13 |
| 01/07 | 2,105 | 2,125 | 2,080 | 2,105 | +0.72% | 200,800 | 811億6565万 | +6.15% | 83.49 | 1.1 |
| 01/06 | 2,140 | 2,140 | 2,085 | 2,090 | -2.34% | 190,400 | 805億8728万 | +5.72% | 82.89 | 1.09 |
| 2013 |
| 12/30 | 2,095 | 2,160 | 2,095 | 2,140 | +2.64% | 338,800 | 825億1520万 | +8.57% | 84.88 | 1.12 |
| 12/27 | 1,990 | 2,090 | 1,985 | 2,085 | +4.77% | 419,600 | 803億9448万 | +6.27% | 82.7 | 1.09 |
| 12/26 | 1,945 | 1,995 | 1,930 | 1,990 | +2.84% | 174,200 | 767億3143万 | +1.84% | 78.93 | 1.04 |
| 12/25 | 1,935 | 1,935 | 1,920 | 1,935 | +0.26% | 183,000 | 746億1071万 | -0.77% | 76.75 | 1.01 |
| 12/24 | 1,925 | 1,940 | 1,920 | 1,930 | +0.52% | 290,200 | 744億1792万 | -1.03% | 76.55 | 1.01 |
| 12/20 | 1,930 | 1,940 | 1,915 | 1,920 | -1.29% | 132,800 | 740億3233万 | -1.59% | 76.16 | 1 |
| 12/19 | 1,950 | 1,955 | 1,930 | 1,945 | +0.52% | 163,600 | 749億9629万 | -0.36% | 77.15 | 1.02 |
| 12/18 | 1,925 | 1,940 | 1,915 | 1,935 | +1.04% | 142,800 | 746億1071万 | -0.77% | 76.75 | 1.01 |
| 12/17 | 1,955 | 1,975 | 1,905 | 1,915 | -2.05% | 256,200 | 738億3954万 | -1.69% | 75.96 | 1 |
| 12/16 | 1,995 | 2,015 | 1,955 | 1,955 | -2.49% | 156,400 | 753億8188万 | +0.1% | 77.54 | 1.02 |
| 12/13 | 1,995 | 2,030 | 1,990 | 2,005 | +0.75% | 301,400 | 773億980万 | +2.56% | 79.53 | 1.05 |
| 12/12 | 1,990 | 1,995 | 1,970 | 1,990 | 0% | 110,400 | 767億3143万 | +1.74% | 78.93 | 1.04 |
| 12/11 | 1,985 | 1,990 | 1,975 | 1,990 | 0% | 140,200 | 767億3143万 | +1.74% | 78.93 | 1.04 |
| 12/10 | 1,980 | 1,990 | 1,975 | 1,990 | +0.51% | 125,200 | 767億3143万 | +1.58% | 78.93 | 1.04 |
| 12/09 | 1,985 | 2,000 | 1,955 | 1,980 | +0.51% | 215,400 | 763億4584万 | +0.97% | 78.54 | 1.04 |
| 12/06 | 1,990 | 1,990 | 1,940 | 1,970 | -1.25% | 396,400 | 759億6026万 | +0.31% | 78.14 | 1.03 |
| 12/05 | 1,970 | 2,010 | 1,965 | 1,995 | +2.31% | 407,600 | 769億2422万 | +1.32% | 79.13 | 1.04 |
| 12/04 | 1,965 | 1,985 | 1,940 | 1,950 | -2.01% | 235,800 | 751億8909万 | -1.22% | 77.35 | 1.02 |
| 12/03 | 1,975 | 2,000 | 1,970 | 1,990 | +1.27% | 299,200 | 767億3143万 | +0.4% | 78.93 | 1.04 |
| 12/02 | 1,960 | 1,965 | 1,945 | 1,965 | +1.55% | 127,600 | 757億6746万 | -1.16% | 77.94 | 1.03 |
| 11/29 | 1,935 | 1,950 | 1,930 | 1,935 | 0% | 126,200 | 746億1071万 | -2.91% | 76.75 | 1.01 |
| 11/28 | 1,960 | 1,960 | 1,935 | 1,935 | -0.26% | 141,200 | 746億1071万 | -3.25% | 76.75 | 1.01 |
| 11/27 | 1,955 | 1,960 | 1,930 | 1,940 | -1.02% | 251,000 | 748億350万 | -3.34% | 76.95 | 1.01 |
| 11/26 | 1,920 | 1,970 | 1,915 | 1,960 | +2.08% | 276,600 | 755億7467万 | -2.63% | 77.74 | 1.02 |
| 11/25 | 1,930 | 1,935 | 1,910 | 1,920 | 0% | 187,400 | 740億3233万 | -4.81% | 76.16 | 1 |
| 11/22 | 1,915 | 1,925 | 1,890 | 1,920 | +1.05% | 310,600 | 740億3233万 | -5% | 76.16 | 1 |
| 11/21 | 1,900 | 1,925 | 1,880 | 1,900 | +0.53% | 253,600 | 732億6116万 | -6.17% | 75.36 | 0.99 |
| 11/20 | 1,920 | 1,920 | 1,880 | 1,890 | -2.07% | 299,800 | 728億7557万 | -6.9% | 74.97 | 0.99 |
| 11/19 | 1,930 | 1,950 | 1,915 | 1,930 | -0.52% | 249,400 | 744億1792万 | -5.25% | 76.55 | 1.01 |
| 11/18 | 1,970 | 1,970 | 1,925 | 1,940 | -1.27% | 365,800 | 748億350万 | -4.95% | 76.95 | 1.01 |
| 11/15 | 1,910 | 1,965 | 1,885 | 1,965 | +3.69% | 577,000 | 757億6746万 | -3.91% | 77.94 | 1.03 |
| 11/14 | 1,915 | 1,925 | 1,885 | 1,895 | +1.07% | 1,077,800 | 730億6837万 | -7.43% | 75.16 | 0.99 |
| 11/13 | 2,070 | 2,100 | 1,825 | 1,875 | -8.09% | 1,688,400 | 722億9720万 | -8.58% | 74.37 | 0.98 |
| 11/12 | 2,015 | 2,045 | 2,005 | 2,040 | +1.24% | 138,400 | 786億5935万 | -0.73% | 80.92 | 1.07 |
| 11/11 | 2,025 | 2,035 | 2,000 | 2,015 | 0% | 93,800 | 776億9539万 | -1.85% | 79.92 | 1.05 |
| 11/08 | 2,000 | 2,025 | 1,990 | 2,015 | +0.75% | 70,600 | 776億9539万 | -1.9% | 79.92 | 1.05 |
| 11/07 | 2,050 | 2,055 | 2,000 | 2,000 | -2.44% | 109,800 | 771億1701万 | -2.72% | 79.33 | 1.05 |
| 11/06 | 2,040 | 2,075 | 2,035 | 2,050 | 0% | 93,600 | 790億4494万 | -0.49% | 81.31 | 1.07 |
| 11/05 | 2,085 | 2,100 | 2,030 | 2,050 | -0.24% | 189,800 | 790億4494万 | -0.63% | 81.31 | 1.07 |
| 11/01 | 2,085 | 2,095 | 2,040 | 2,055 | -1.44% | 109,400 | 792億3773万 | -0.63% | 81.51 | 1.07 |
| 10/31 | 2,125 | 2,135 | 2,075 | 2,085 | -2.11% | 106,600 | 803億9448万 | +0.58% | 82.7 | 1.09 |
| 10/30 | 2,165 | 2,165 | 2,125 | 2,130 | -0.7% | 85,000 | 821億2962万 | +2.65% | 84.48 | 1.11 |
