株価チャート
2013/10/22～2014/03/31
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 10→1 |
| 2014 |
| 03/31 | 1,280 | 1,280 | 1,260 | 1,260 | -1.56% | 700 | 18億9000万 | -3.52% | 25.1 | 0.53 |
| 03/28 | 1,270 | 1,280 | 1,270 | 1,280 | 0% | 200 | 19億2000万 | -2.07% | 25.5 | 0.54 |
| 03/25 | 1,240 | 1,280 | 1,240 | 1,280 | +2.4% | 400 | 19億2000万 | -2.29% | 25.5 | 0.54 |
| 03/24 | 1,250 | 1,260 | 1,250 | 1,250 | -0.79% | 1,000 | 18億7500万 | -4.73% | 24.9 | 0.52 |
| 03/20 | 1,300 | 1,300 | 1,260 | 1,260 | -2.33% | 1,600 | 18億9000万 | -4.26% | 25.1 | 0.53 |
| 03/19 | 1,290 | 1,290 | 1,290 | 1,290 | +0.78% | 100 | 19億3500万 | -2.2% | 25.7 | 0.54 |
| 03/18 | 1,300 | 1,300 | 1,280 | 1,280 | -2.29% | 500 | 19億2000万 | -2.96% | 25.5 | 0.54 |
| 03/17 | 1,310 | 1,310 | 1,310 | 1,310 | +0.77% | 800 | 19億6500万 | -0.76% | 26.1 | 0.55 |
| 03/14 | 1,320 | 1,330 | 1,290 | 1,300 | -2.26% | 3,400 | 19億5000万 | -1.44% | 25.9 | 0.55 |
| 03/13 | 1,330 | 1,330 | 1,320 | 1,330 | -1.48% | 400 | 19億9500万 | +0.76% | 26.49 | 0.56 |
| 03/12 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 1,200 | 20億2500万 | +2.27% | 26.89 | 0.57 |
| 03/10 | 1,330 | 1,360 | 1,330 | 1,350 | -0.74% | 900 | 20億2500万 | +2.12% | 26.89 | 0.57 |
| 03/07 | 1,340 | 1,360 | 1,340 | 1,360 | +2.26% | 1,800 | 20億4000万 | +2.56% | 27.09 | 0.57 |
| 03/05 | 1,320 | 1,330 | 1,320 | 1,330 | +2.31% | 400 | 19億9500万 | +0.15% | 26.49 | 0.56 |
| 03/04 | 1,310 | 1,310 | 1,300 | 1,300 | -2.26% | 500 | 19億5000万 | -2.26% | 25.9 | 0.55 |
| 03/03 | 1,310 | 1,330 | 1,310 | 1,330 | -0.75% | 500 | 19億9500万 | -0.37% | 26.49 | 0.56 |
| 02/28 | 1,330 | 1,340 | 1,330 | 1,340 | +2.29% | 400 | 20億1000万 | 0% | 26.69 | 0.56 |
| 02/27 | 1,310 | 1,310 | 1,310 | 1,310 | +0.77% | 200 | 19億6500万 | -2.67% | 26.1 | 0.55 |
| 02/25 | 1,310 | 1,310 | 1,300 | 1,300 | -0.76% | 300 | 19億5000万 | -4.13% | 25.9 | 0.55 |
| 02/24 | 1,310 | 1,310 | 1,310 | 1,310 | -0.76% | 100 | 19億6500万 | -3.53% | 26.1 | 0.55 |
| 02/21 | 1,320 | 1,320 | 1,320 | 1,320 | 0% | 500 | 19億8000万 | -3.01% | 26.3 | 0.55 |
| 02/20 | 1,320 | 1,320 | 1,320 | 1,320 | 0% | 800 | 19億8000万 | -3.3% | 26.3 | 0.55 |
| 02/19 | 1,310 | 1,320 | 1,310 | 1,320 | +1.54% | 700 | 19億8000万 | -3.51% | 26.3 | 0.55 |
| 02/18 | 1,290 | 1,300 | 1,290 | 1,300 | +2.36% | 700 | 19億5000万 | -5.11% | 25.9 | 0.55 |
| 02/17 | 1,280 | 1,280 | 1,270 | 1,270 | -0.78% | 300 | 19億500万 | -7.37% | 25.3 | 0.53 |
| 02/14 | 1,300 | 1,300 | 1,280 | 1,280 | -5.88% | 1,000 | 19億2000万 | -6.71% | 25.5 | 0.54 |
| 02/13 | 1,310 | 1,360 | 1,300 | 1,360 | +1.49% | 2,200 | 20億4000万 | -0.95% | 27.09 | 0.57 |
| 02/12 | 1,330 | 1,340 | 1,330 | 1,340 | -0.74% | 200 | 20億1000万 | -2.19% | 26.69 | 0.56 |
| 02/10 | 1,350 | 1,350 | 1,350 | 1,350 | +1.5% | 200 | 20億2500万 | -1.24% | 26.89 | 0.57 |
| 02/07 | 1,290 | 1,340 | 1,290 | 1,330 | +3.1% | 800 | 19億9500万 | -2.49% | 26.49 | 0.56 |
| 02/06 | 1,280 | 1,290 | 1,260 | 1,290 | 0% | 800 | 19億3500万 | -5.22% | 25.7 | 0.54 |
| 02/05 | 1,340 | 1,340 | 1,290 | 1,290 | 0% | 700 | 19億3500万 | -5.08% | 25.7 | 0.54 |
| 02/04 | 1,300 | 1,300 | 1,270 | 1,290 | -2.27% | 1,800 | 19億3500万 | -4.94% | 25.7 | 0.54 |
| 02/03 | 1,330 | 1,330 | 1,320 | 1,320 | -0.75% | 600 | 19億8000万 | -2.51% | 26.3 | 0.55 |
| 01/31 | 1,400 | 1,400 | 1,300 | 1,330 | -5% | 2,900 | 19億9500万 | -1.77% | 26.49 | 0.56 |
| 01/30 | 1,420 | 1,420 | 1,390 | 1,400 | -3.45% | 2,000 | 21億 | +3.78% | 27.89 | 0.59 |
| 01/29 | 1,420 | 1,450 | 1,420 | 1,450 | +2.11% | 600 | 21億7500万 | +8.05% | 28.89 | 0.61 |
| 01/28 | 1,380 | 1,420 | 1,380 | 1,420 | +2.16% | 2,200 | 21億3000万 | +6.61% | 28.29 | 0.6 |
| 01/27 | 1,370 | 1,390 | 1,360 | 1,390 | -2.11% | 2,400 | 20億8500万 | +4.98% | 27.69 | 0.58 |
| 01/24 | 1,430 | 1,440 | 1,420 | 1,420 | -2.07% | 900 | 21億3000万 | +7.82% | 28.29 | 0.6 |
| 01/23 | 1,470 | 1,470 | 1,440 | 1,450 | -2.03% | 1,900 | 21億7500万 | +10.69% | 28.89 | 0.61 |
| 01/22 | 1,480 | 1,500 | 1,450 | 1,480 | -5.13% | 8,600 | 22億2000万 | +13.76% | 29.48 | 0.62 |
| 01/21 | 1,410 | 1,800 | 1,410 | 1,560 | +13.87% | 44,500 | 23億4000万 | +20.74% | 31.08 | 0.65 |
| 01/20 | 1,380 | 1,380 | 1,330 | 1,370 | -0.72% | 4,300 | 20億5500万 | +6.95% | 27.29 | 0.58 |
| 01/17 | 1,400 | 1,400 | 1,380 | 1,380 | -2.13% | 1,500 | 20億7000万 | +7.98% | 27.49 | 0.58 |
| 01/16 | 1,410 | 1,430 | 1,400 | 1,410 | +0.71% | 4,300 | 21億1500万 | +10.68% | 28.09 | 0.59 |
| 01/15 | 1,370 | 1,410 | 1,330 | 1,400 | +2.19% | 4,700 | 21億 | +10.24% | 27.89 | 0.59 |
| 01/14 | 1,310 | 1,390 | 1,310 | 1,370 | +3.79% | 4,600 | 20億5500万 | +8.3% | 27.29 | 0.58 |
| 01/10 | 1,330 | 1,340 | 1,320 | 1,320 | +0.76% | 4,200 | 19億8000万 | +4.6% | 26.3 | 0.55 |
| 01/09 | 1,290 | 1,310 | 1,280 | 1,310 | +1.55% | 2,900 | 19億6500万 | +3.97% | 26.1 | 0.55 |
| 01/08 | 1,280 | 1,290 | 1,270 | 1,290 | +0.78% | 1,600 | 19億3500万 | +2.54% | 25.7 | 0.54 |
| 01/07 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 1,000 | 19億2000万 | +1.91% | 25.5 | 0.54 |
| 01/06 | 1,260 | 1,280 | 1,260 | 1,280 | +1.59% | 1,000 | 19億2000万 | +1.99% | 25.5 | 0.54 |
| 2013 |
| 12/30 | 1,290 | 1,300 | 1,250 | 1,260 | 0% | 3,400 | 18億9000万 | +0.48% | 25.1 | 0.53 |
| 12/27 | 1,250 | 1,260 | 1,250 | 1,260 | +0.8% | 1,000 | 18億9000万 | +0.56% | 25.1 | 0.53 |
| 12/26 | 1,240 | 1,270 | 1,220 | 1,250 | +1.63% | 2,000 | 18億7500万 | -0.24% | 24.9 | 0.52 |
| 12/25 | 1,230 | 1,240 | 1,220 | 1,230 | 0% | 1,400 | 18億4500万 | -1.76% | 24.5 | 0.52 |
| 12/24 | 1,290 | 1,290 | 1,220 | 1,230 | -6.11% | 10,700 | 18億4500万 | -1.84% | 24.5 | 0.52 |
| 12/20 | 1,220 | 1,380 | 1,210 | 1,310 | +8.26% | 15,400 | 19億6500万 | +4.55% | 26.1 | 0.55 |
| 12/19 | 1,220 | 1,230 | 1,210 | 1,210 | 0% | 1,400 | 18億1500万 | -3.12% | 24.11 | 0.51 |
| 12/18 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 1,500 | 18億1500万 | -3.2% | 24.11 | 0.51 |
| 12/17 | 1,220 | 1,220 | 1,210 | 1,210 | 0% | 800 | 18億1500万 | -3.28% | 24.11 | 0.51 |
| 12/16 | 1,250 | 1,250 | 1,210 | 1,210 | -0.82% | 800 | 18億1500万 | -3.35% | 24.11 | 0.51 |
| 12/13 | 1,230 | 1,230 | 1,220 | 1,220 | -1.61% | 1,400 | 18億3000万 | -2.56% | 24.3 | 0.51 |
| 12/12 | 1,230 | 1,240 | 1,230 | 1,240 | 0% | 600 | 18億6000万 | -1.12% | 24.7 | 0.52 |
| 12/11 | 1,250 | 1,250 | 1,220 | 1,240 | -1.59% | 1,600 | 18億6000万 | -1.27% | 24.7 | 0.52 |
| 12/10 | 1,250 | 1,260 | 1,250 | 1,260 | -1.56% | 1,400 | 18億9000万 | +0.16% | 25.1 | 0.53 |
| 12/09 | 1,270 | 1,280 | 1,270 | 1,280 | 0% | 200 | 19億2000万 | +1.59% | 25.5 | 0.54 |
| 12/06 | 1,280 | 1,280 | 1,260 | 1,280 | -1.54% | 500 | 19億2000万 | +1.59% | 25.5 | 0.54 |
| 12/05 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 7,200 | 19億5000万 | +3.17% | 25.9 | 0.55 |
| 12/04 | 1,300 | 1,300 | 1,290 | 1,300 | +1.56% | 3,000 | 19億5000万 | +3.26% | 25.9 | 0.55 |
| 12/03 | 1,290 | 1,300 | 1,280 | 1,280 | -0.78% | 1,900 | 19億2000万 | +1.67% | 25.5 | 0.54 |
| 12/02 | 1,260 | 1,290 | 1,260 | 1,290 | +2.38% | 1,600 | 19億3500万 | +2.46% | 25.7 | 0.54 |
| 11/29 | 1,270 | 1,270 | 1,250 | 1,260 | 0% | 1,300 | 18億9000万 | +0.08% | 25.1 | 0.53 |
| 11/28 | 1,260 | 1,260 | 1,250 | 1,260 | 0% | 300 | 18億9000万 | +0.08% | 25.1 | 0.53 |
| 11/27 | 1,260 | 1,260 | 1,260 | 1,260 | +0.8% | 100 | 18億9000万 | +0.08% | 25.1 | 0.53 |
| 11/26 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 500 | 18億7500万 | -0.79% | 24.9 | 0.52 |
| 11/25 | 1,260 | 1,270 | 1,250 | 1,250 | +0.81% | 600 | 18億7500万 | -0.87% | 24.9 | 0.52 |
| 11/22 | 1,250 | 1,250 | 1,240 | 1,240 | -0.8% | 500 | 18億6000万 | -1.67% | 24.7 | 0.52 |
| 11/21 | 1,230 | 1,250 | 1,230 | 1,250 | +0.81% | 1,600 | 18億7500万 | -0.87% | 24.9 | 0.52 |
| 11/20 | 1,240 | 1,240 | 1,230 | 1,240 | 0% | 2,800 | 18億6000万 | -1.67% | 24.7 | 0.52 |
| 11/19 | 1,240 | 1,240 | 1,240 | 1,240 | +0.81% | 100 | 18億6000万 | -1.59% | 24.7 | 0.52 |
| 11/18 | 1,220 | 1,230 | 1,220 | 1,230 | +0.82% | 400 | 18億4500万 | -2.3% | 24.5 | 0.52 |
| 11/15 | 1,230 | 1,240 | 1,210 | 1,220 | -1.61% | 1,700 | 18億3000万 | -3.02% | 24.3 | 0.51 |
| 11/14 | 1,240 | 1,240 | 1,240 | 1,240 | +0.81% | 400 | 18億6000万 | -1.43% | 24.7 | 0.52 |
| 11/13 | 1,220 | 1,230 | 1,220 | 1,230 | +0.82% | 300 | 18億4500万 | -2.3% | 24.5 | 0.52 |
| 11/12 | 1,220 | 1,220 | 1,220 | 1,220 | 0% | 100 | 18億3000万 | -3.25% | 24.3 | 0.51 |
| 11/11 | 1,230 | 1,240 | 1,210 | 1,220 | -3.17% | 2,200 | 18億3000万 | -3.48% | 24.3 | 0.51 |
| 11/08 | 1,260 | 1,270 | 1,250 | 1,260 | -3.08% | 700 | 18億9000万 | -0.47% | 25.1 | 0.53 |
| 11/07 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 700 | 19億5000万 | +2.69% | 25.9 | 0.55 |
| 11/06 | 1,270 | 1,300 | 1,270 | 1,300 | 0% | 400 | 19億5000万 | +2.69% | 25.9 | 0.55 |
| 11/05 | 1,300 | 1,300 | 1,300 | 1,300 | +2.36% | 400 | 19億5000万 | +2.85% | 25.9 | 0.55 |
| 11/01 | 1,270 | 1,270 | 1,270 | 1,270 | -0.78% | 500 | 19億500万 | +0.47% | 25.3 | 0.53 |
| 10/31 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 900 | 19億2000万 | +1.27% | 25.5 | 0.54 |
| 10/30 | 1,280 | 1,290 | 1,280 | 1,280 | -1.54% | 400 | 19億2000万 | +1.35% | 25.5 | 0.54 |
| 10/29 | 1,290 | 1,300 | 1,290 | 1,300 | +0.78% | 700 | 19億5000万 | +3.09% | 25.9 | 0.55 |
| 10/28 | 1,270 | 1,290 | 1,270 | 1,290 | +0.78% | 300 | 19億3500万 | +2.54% | 25.7 | 0.54 |
| 10/25 | 1,290 | 1,290 | 1,280 | 1,280 | +1.59% | 300 | 19億2000万 | +1.99% | 25.5 | 0.54 |
| 10/23 | 1,280 | 1,280 | 1,260 | 1,260 | -0.79% | 300 | 18億9000万 | +0.64% | 25.1 | 0.53 |
| 10/22 | 1,290 | 1,300 | 1,270 | 1,270 | -1.55% | 700 | 19億500万 | +1.52% | 25.3 | 0.53 |
