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 10→1 |
2014 |
03/31 | 2,570 | 2,630 | 2,560 | 2,630 | +4.37% | 59,300 | 364億8618万 | -1.94% | 10.87 | 0.93 |
03/28 | 2,510 | 2,540 | 2,480 | 2,520 | +0.4% | 51,500 | 349億6014万 | -6.42% | 10.42 | 0.89 |
03/27 | 2,480 | 2,540 | 2,440 | 2,510 | -0.4% | 50,100 | 348億2141万 | -7.24% | 10.37 | 0.89 |
03/26 | 2,510 | 2,530 | 2,500 | 2,520 | +0.8% | 38,300 | 349億6014万 | -7.42% | 10.42 | 0.89 |
03/25 | 2,490 | 2,530 | 2,490 | 2,500 | +0.4% | 39,400 | 346億8268万 | -8.73% | 10.33 | 0.89 |
03/24 | 2,430 | 2,540 | 2,430 | 2,490 | +2.05% | 89,100 | 345億4395万 | -9.68% | 10.29 | 0.88 |
03/20 | 2,500 | 2,520 | 2,430 | 2,440 | -2.4% | 77,200 | 338億5030万 | -12.14% | 10.08 | 0.86 |
03/19 | 2,550 | 2,570 | 2,500 | 2,500 | -1.96% | 84,800 | 346億8268万 | -10.46% | 10.33 | 0.89 |
03/18 | 2,580 | 2,600 | 2,550 | 2,550 | +1.59% | 46,100 | 353億7633万 | -9.06% | 10.54 | 0.9 |
03/17 | 2,560 | 2,570 | 2,490 | 2,510 | -2.71% | 47,300 | 348億2141万 | -10.8% | 10.37 | 0.89 |
03/14 | 2,610 | 2,640 | 2,570 | 2,580 | -3.37% | 108,800 | 357億9253万 | -8.64% | 10.66 | 0.91 |
03/13 | 2,700 | 2,710 | 2,660 | 2,670 | -1.48% | 58,500 | 370億4110万 | -5.59% | 11.04 | 0.95 |
03/12 | 2,780 | 2,780 | 2,700 | 2,710 | -3.21% | 59,200 | 375億9603万 | -4.07% | 11.2 | 0.96 |
03/11 | 2,800 | 2,820 | 2,780 | 2,800 | 0% | 20,900 | 388億4460万 | -0.71% | 11.57 | 0.99 |
03/10 | 2,800 | 2,830 | 2,780 | 2,800 | -1.06% | 40,500 | 388億4460万 | -0.6% | 11.57 | 0.99 |
03/07 | 2,830 | 2,870 | 2,810 | 2,830 | +1.8% | 58,800 | 392億6079万 | +0.39% | 11.7 | 1 |
03/06 | 2,770 | 2,790 | 2,710 | 2,780 | +0.36% | 62,700 | 385億6714万 | -1.45% | 11.49 | 0.99 |
03/05 | 2,780 | 2,810 | 2,770 | 2,770 | -0.36% | 49,000 | 384億2841万 | -2.12% | 11.45 | 0.98 |
03/04 | 2,780 | 2,800 | 2,720 | 2,780 | 0% | 48,400 | 385億6714万 | -1.97% | 11.49 | 0.99 |
03/03 | 2,770 | 2,800 | 2,760 | 2,780 | -1.77% | 62,700 | 385億6714万 | -2.18% | 11.49 | 0.99 |
02/28 | 2,890 | 2,910 | 2,800 | 2,830 | -0.7% | 78,200 | 392億6079万 | -0.84% | 11.7 | 1 |
02/27 | 2,890 | 2,900 | 2,830 | 2,850 | -1.72% | 41,500 | 395億3826万 | -0.49% | 11.78 | 1.01 |
02/26 | 2,900 | 2,930 | 2,880 | 2,900 | -1.02% | 24,800 | 402億3191万 | +0.8% | 11.99 | 1.03 |
02/25 | 2,890 | 2,940 | 2,890 | 2,930 | +2.45% | 67,700 | 406億4810万 | +1.45% | 12.11 | 1.04 |
02/24 | 2,900 | 2,950 | 2,830 | 2,860 | -1.72% | 42,600 | 396億7699万 | -1.45% | 11.82 | 1.01 |
02/21 | 2,880 | 2,930 | 2,880 | 2,910 | +2.11% | 33,600 | 403億7064万 | -0.27% | 12.03 | 1.03 |
02/20 | 2,900 | 2,920 | 2,850 | 2,850 | -2.4% | 38,900 | 395億3826万 | -2.66% | 11.78 | 1.01 |
02/19 | 2,910 | 2,980 | 2,910 | 2,920 | -0.68% | 74,600 | 405億937万 | -0.61% | 12.07 | 1.03 |
02/18 | 2,950 | 2,980 | 2,890 | 2,940 | -0.34% | 69,700 | 407億8683万 | -0.07% | 12.15 | 1.04 |
02/17 | 2,980 | 2,990 | 2,890 | 2,950 | -1.34% | 112,000 | 409億2556万 | +0.07% | 12.19 | 1.05 |
02/14 | 2,860 | 3,000 | 2,820 | 2,990 | +6.41% | 312,100 | 414億8049万 | +1.25% | 12.36 | 1.06 |
02/13 | 2,870 | 2,920 | 2,790 | 2,810 | 0% | 152,300 | 389億8333万 | -5% | 11.61 | 1 |
02/12 | 2,840 | 2,850 | 2,790 | 2,810 | +0.72% | 74,700 | 389億8333万 | -5.26% | 11.61 | 1 |
02/10 | 2,820 | 2,820 | 2,750 | 2,790 | +1.45% | 49,200 | 387億587万 | -6.12% | 11.53 | 0.99 |
02/07 | 2,770 | 2,790 | 2,700 | 2,750 | +2.61% | 77,400 | 381億5095万 | -7.66% | 11.37 | 0.97 |
02/06 | 2,650 | 2,730 | 2,610 | 2,680 | +3.08% | 62,200 | 371億7983万 | -10.25% | 11.08 | 0.95 |
02/05 | 2,680 | 2,690 | 2,590 | 2,600 | +0.78% | 72,200 | 360億6999万 | -13.22% | 10.75 | 0.92 |
02/04 | 2,610 | 2,680 | 2,550 | 2,580 | -5.49% | 126,600 | 357億9253万 | -14.14% | 10.66 | 0.91 |
02/03 | 2,820 | 2,830 | 2,730 | 2,730 | -4.21% | 90,100 | 378億7349万 | -9.42% | 11.28 | 0.97 |
01/31 | 2,930 | 2,940 | 2,820 | 2,850 | -1.38% | 90,000 | 395億3826万 | -5.6% | 11.78 | 1.01 |
01/30 | 2,940 | 2,960 | 2,870 | 2,890 | -3.67% | 96,800 | 400億9318万 | -4.3% | 11.94 | 1.02 |
01/29 | 2,960 | 3,000 | 2,950 | 3,000 | +3.09% | 35,700 | 416億1922万 | -0.66% | 12.4 | 1.06 |
01/28 | 2,950 | 3,010 | 2,900 | 2,910 | -1.02% | 81,600 | 403億7064万 | -3.48% | 12.03 | 1.03 |
01/27 | 2,950 | 2,990 | 2,930 | 2,940 | -4.23% | 105,200 | 407億8683万 | -2.42% | 12.15 | 1.04 |
01/24 | 3,060 | 3,100 | 3,020 | 3,070 | -0.97% | 148,100 | 425億9033万 | +1.86% | 12.69 | 1.09 |
01/23 | 3,220 | 3,220 | 3,100 | 3,100 | -2.21% | 65,500 | 430億652万 | +2.99% | 12.81 | 1.1 |
01/22 | 3,160 | 3,200 | 3,120 | 3,170 | -0.31% | 65,700 | 439億7764万 | +5.42% | 13.1 | 1.12 |
01/21 | 3,270 | 3,290 | 3,170 | 3,180 | -2.75% | 194,700 | 441億1637万 | +5.89% | 13.14 | 1.13 |
01/20 | 3,300 | 3,310 | 3,200 | 3,270 | 0% | 168,400 | 453億6495万 | +9.04% | 13.52 | 1.16 |
01/17 | 3,120 | 3,300 | 3,110 | 3,270 | +4.14% | 454,900 | 453億6495万 | +9.44% | 13.52 | 1.16 |
01/16 | 3,140 | 3,240 | 3,120 | 3,140 | +0.64% | 426,100 | 435億6145万 | +5.51% | 12.98 | 1.11 |
01/15 | 3,040 | 3,120 | 3,030 | 3,120 | +3.31% | 140,200 | 432億8399万 | +4.94% | 12.9 | 1.11 |
01/14 | 3,010 | 3,050 | 2,980 | 3,020 | -1.95% | 88,200 | 418億9668万 | +1.62% | 12.48 | 1.07 |
01/10 | 3,070 | 3,080 | 3,040 | 3,080 | 0% | 83,000 | 427億2906万 | +3.43% | 12.73 | 1.09 |
01/09 | 3,070 | 3,130 | 3,050 | 3,080 | -0.65% | 102,800 | 427億2906万 | +3.49% | 12.73 | 1.09 |
01/08 | 3,050 | 3,100 | 3,030 | 3,100 | +2.99% | 171,100 | 430億652万 | +4.27% | 12.81 | 1.1 |
01/07 | 2,980 | 3,030 | 2,960 | 3,010 | +1.69% | 136,900 | 417億5795万 | +1.42% | 12.44 | 1.07 |
01/06 | 2,940 | 2,990 | 2,930 | 2,960 | +0.34% | 82,300 | 410億6429万 | -0.17% | 12.23 | 1.05 |
2013 |
12/30 | 2,950 | 2,960 | 2,920 | 2,950 | -0.34% | 78,700 | 409億2556万 | -0.47% | 12.21 | 1.05 |
12/27 | 2,940 | 2,970 | 2,910 | 2,960 | +1.37% | 61,700 | 410億6429万 | -0.1% | 12.25 | 1.05 |
12/26 | 2,830 | 2,930 | 2,820 | 2,920 | +3.55% | 62,900 | 405億937万 | -1.38% | 12.08 | 1.04 |
12/25 | 2,780 | 2,820 | 2,780 | 2,820 | 0% | 95,400 | 391億2206万 | -4.7% | 11.67 | 1 |
12/24 | 2,830 | 2,860 | 2,800 | 2,820 | -0.7% | 105,900 | 391億2206万 | -4.86% | 11.67 | 1 |
12/20 | 2,860 | 2,870 | 2,830 | 2,840 | -1.39% | 73,400 | 393億9953万 | -4.34% | 11.75 | 1.01 |
12/19 | 2,900 | 2,930 | 2,850 | 2,880 | 0% | 104,200 | 399億5445万 | -3.16% | 11.92 | 1.02 |
12/18 | 2,860 | 2,910 | 2,830 | 2,880 | 0% | 56,400 | 399億5445万 | -3.16% | 11.92 | 1.02 |
12/17 | 2,880 | 2,900 | 2,840 | 2,880 | +0.7% | 66,000 | 399億5445万 | -3.19% | 11.92 | 1.02 |
12/16 | 2,950 | 2,970 | 2,860 | 2,860 | -3.38% | 94,000 | 396億7699万 | -3.87% | 11.83 | 1.01 |
12/13 | 2,960 | 2,990 | 2,950 | 2,960 | -0.34% | 89,500 | 410億6429万 | -0.5% | 12.25 | 1.05 |
12/12 | 3,000 | 3,020 | 2,960 | 2,970 | -2.3% | 79,200 | 412億303万 | -0.1% | 12.29 | 1.05 |
12/11 | 3,070 | 3,070 | 3,010 | 3,040 | -0.98% | 51,700 | 421億7414万 | +2.29% | 12.58 | 1.08 |
12/10 | 3,080 | 3,090 | 3,040 | 3,070 | 0% | 66,700 | 425億9033万 | +3.61% | 12.7 | 1.09 |
12/09 | 3,050 | 3,070 | 3,020 | 3,070 | +2.68% | 86,900 | 425億9033万 | +3.96% | 12.7 | 1.09 |
12/06 | 2,970 | 3,010 | 2,950 | 2,990 | 0% | 76,100 | 414億8049万 | +1.63% | 12.37 | 1.06 |
12/05 | 3,070 | 3,090 | 2,980 | 2,990 | -2.29% | 117,900 | 414億8049万 | +1.8% | 12.37 | 1.06 |
12/04 | 3,080 | 3,110 | 3,010 | 3,060 | -1.29% | 124,900 | 424億5160万 | +4.33% | 12.66 | 1.09 |
12/03 | 3,160 | 3,170 | 3,080 | 3,100 | -1.9% | 235,000 | 430億652万 | +5.87% | 12.83 | 1.1 |
12/02 | 3,060 | 3,170 | 3,050 | 3,160 | +3.95% | 373,900 | 438億3891万 | +8.18% | 13.07 | 1.12 |
11/29 | 3,030 | 3,090 | 3,020 | 3,040 | +1.33% | 289,000 | 421億7414万 | +4.43% | 12.58 | 1.08 |
11/28 | 3,100 | 3,140 | 2,990 | 3,000 | +1.35% | 590,200 | 416億1922万 | +3.16% | 12.41 | 1.06 |
11/27 | 2,950 | 2,990 | 2,910 | 2,960 | +0.34% | 107,000 | 410億6429万 | +1.96% | 12.25 | 1.05 |
11/26 | 2,930 | 2,960 | 2,900 | 2,950 | +0.68% | 72,900 | 409億2556万 | +1.55% | 12.21 | 1.05 |
11/25 | 2,940 | 2,950 | 2,910 | 2,930 | +0.34% | 62,800 | 406億4810万 | +0.83% | 12.12 | 1.04 |
11/22 | 2,910 | 2,940 | 2,890 | 2,920 | +0.34% | 74,000 | 405億937万 | +0.41% | 12.08 | 1.04 |
11/21 | 2,860 | 2,920 | 2,860 | 2,910 | +1.39% | 78,100 | 403億7064万 | +0.1% | 12.04 | 1.03 |
11/20 | 2,930 | 2,930 | 2,850 | 2,870 | -2.38% | 125,200 | 398億1572万 | -1.24% | 11.87 | 1.02 |
11/19 | 2,910 | 2,960 | 2,910 | 2,940 | -0.34% | 82,600 | 407億8683万 | +1.17% | 12.16 | 1.04 |
11/18 | 3,020 | 3,020 | 2,940 | 2,950 | -0.34% | 99,200 | 409億2556万 | +1.55% | 12.21 | 1.05 |
11/15 | 2,920 | 2,980 | 2,900 | 2,960 | +2.07% | 142,700 | 410億6429万 | +2% | 12.25 | 1.05 |
11/14 | 2,900 | 2,930 | 2,890 | 2,900 | +0.35% | 68,100 | 402億3191万 | +0.24% | 12 | 1.03 |
11/13 | 2,890 | 2,920 | 2,870 | 2,890 | +0.35% | 56,700 | 400億9318万 | +0.21% | 11.96 | 1.03 |
11/12 | 2,860 | 2,910 | 2,830 | 2,880 | +0.7% | 71,200 | 399億5445万 | +0.21% | 11.92 | 1.02 |
11/11 | 2,980 | 2,990 | 2,810 | 2,860 | -2.05% | 84,400 | 396億7699万 | -0.28% | 11.83 | 1.01 |
11/08 | 2,880 | 2,960 | 2,850 | 2,920 | -0.34% | 99,700 | 405億937万 | +1.92% | 12.08 | 1.04 |
11/07 | 3,030 | 3,080 | 2,920 | 2,930 | +3.53% | 613,800 | 406億4810万 | +2.45% | 12.12 | 1.04 |
11/06 | 2,830 | 2,850 | 2,800 | 2,830 | +0.35% | 43,400 | 392億6079万 | -1.01% | 11.71 | 1 |
11/05 | 2,830 | 2,840 | 2,790 | 2,820 | +1.44% | 55,100 | 391億2206万 | -1.54% | 11.67 | 1 |
11/01 | 2,900 | 2,900 | 2,730 | 2,780 | -3.47% | 114,800 | 385億6714万 | -3.14% | 11.5 | 0.99 |
10/31 | 2,880 | 2,920 | 2,860 | 2,880 | -0.35% | 55,500 | 399億5445万 | -0.03% | 11.92 | 1.02 |
10/30 | 2,970 | 2,970 | 2,880 | 2,890 | -1.37% | 107,900 | 400億9318万 | +0.14% | 11.96 | 1.03 |