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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2014 |
| 03/31 | 3,795 | 3,810 | 3,645 | 3,690 | -2.77% | 351,200 | 1412億5834万 | -9.14% | 13.52 | 1.17 |
| 03/28 | 3,670 | 3,805 | 3,615 | 3,795 | +2.57% | 347,000 | 1452億7788万 | -6.92% | 13.91 | 1.2 |
| 03/27 | 3,570 | 3,710 | 3,550 | 3,700 | -1.73% | 381,400 | 1416億4115万 | -9.47% | 13.56 | 1.17 |
| 03/26 | 3,820 | 3,835 | 3,700 | 3,765 | -2.59% | 240,400 | 1441億2944万 | -8.3% | 13.8 | 1.19 |
| 03/25 | 3,935 | 3,965 | 3,750 | 3,865 | +0.13% | 210,600 | 1479億5758万 | -6.3% | 14.16 | 1.22 |
| 03/24 | 4,000 | 4,050 | 3,835 | 3,860 | -3.38% | 250,400 | 1477億6618万 | -6.67% | 14.14 | 1.22 |
| 03/20 | 4,020 | 4,045 | 3,940 | 3,995 | -0.99% | 177,800 | 1529億3416万 | -3.71% | 14.64 | 1.26 |
| 03/19 | 4,050 | 4,080 | 3,980 | 4,035 | -0.37% | 84,200 | 1544億6542万 | -2.96% | 14.79 | 1.27 |
| 03/18 | 4,000 | 4,085 | 4,000 | 4,050 | +3.18% | 70,800 | 1550億3964万 | -2.76% | 14.84 | 1.28 |
| 03/17 | 3,975 | 4,005 | 3,890 | 3,925 | -2.24% | 75,200 | 1502億5447万 | -5.81% | 14.38 | 1.24 |
| 03/14 | 4,100 | 4,125 | 4,015 | 4,015 | -3.49% | 154,800 | 1536億9979万 | -3.67% | 14.71 | 1.27 |
| 03/13 | 4,165 | 4,205 | 4,120 | 4,160 | -0.12% | 87,400 | 1592億5059万 | -0.07% | 15.24 | 1.31 |
| 03/12 | 4,250 | 4,260 | 4,155 | 4,165 | -3.14% | 103,000 | 1594億4200万 | +0.39% | 15.26 | 1.32 |
| 03/11 | 4,240 | 4,345 | 4,235 | 4,300 | +2.63% | 184,800 | 1646億999万 | +4.07% | 15.76 | 1.36 |
| 03/10 | 4,220 | 4,230 | 4,120 | 4,190 | -0.71% | 166,600 | 1603億9904万 | +1.58% | 15.35 | 1.32 |
| 03/07 | 4,235 | 4,250 | 4,155 | 4,220 | +0.96% | 104,600 | 1615億4748万 | +2.43% | 15.46 | 1.33 |
| 03/06 | 4,155 | 4,200 | 4,105 | 4,180 | +0.24% | 122,600 | 1600億1622万 | +1.55% | 15.32 | 1.32 |
| 03/05 | 4,300 | 4,360 | 4,135 | 4,170 | -0.48% | 186,200 | 1596億3341万 | +1.21% | 15.28 | 1.32 |
| 03/04 | 4,145 | 4,245 | 4,115 | 4,190 | -0.12% | 110,800 | 1603億9904万 | +1.77% | 15.35 | 1.32 |
| 03/03 | 4,275 | 4,305 | 4,180 | 4,195 | -3.56% | 112,200 | 1605億9044万 | +2.07% | 15.37 | 1.33 |
| 02/28 | 4,335 | 4,440 | 4,305 | 4,350 | +0.81% | 163,200 | 1665億2406万 | +5.97% | 15.94 | 1.37 |
| 02/27 | 4,215 | 4,405 | 4,195 | 4,315 | +6.94% | 317,400 | 1651億8421万 | +5.35% | 15.81 | 1.36 |
| 02/26 | 4,140 | 4,170 | 4,030 | 4,035 | -4.27% | 81,000 | 1544億6542万 | -1.3% | 14.79 | 1.27 |
| 02/25 | 4,150 | 4,220 | 4,105 | 4,215 | +1.57% | 65,400 | 1613億5607万 | +2.98% | 15.44 | 1.33 |
| 02/24 | 4,075 | 4,155 | 4,065 | 4,150 | +1.84% | 55,600 | 1588億6778万 | +1.42% | 15.21 | 1.31 |
| 02/21 | 4,085 | 4,140 | 4,055 | 4,075 | +0.49% | 63,200 | 1559億9667万 | -0.51% | 14.93 | 1.29 |
| 02/20 | 4,150 | 4,165 | 4,030 | 4,055 | -2.64% | 54,400 | 1552億3105万 | -1.1% | 14.86 | 1.28 |
| 02/19 | 4,230 | 4,235 | 4,140 | 4,165 | -1.77% | 33,600 | 1594億4200万 | +1.51% | 15.26 | 1.32 |
| 02/18 | 4,160 | 4,245 | 4,140 | 4,240 | +1.92% | 61,000 | 1623億1310万 | +3.47% | 15.54 | 1.34 |
| 02/17 | 4,175 | 4,195 | 4,095 | 4,160 | -0.12% | 41,200 | 1592億5059万 | +1.61% | 15.24 | 1.31 |
| 02/14 | 4,215 | 4,230 | 4,140 | 4,165 | -1.3% | 70,800 | 1594億4200万 | +1.83% | 15.26 | 1.32 |
| 02/13 | 4,220 | 4,265 | 4,155 | 4,220 | 0% | 91,800 | 1615億4748万 | +3.23% | 15.46 | 1.33 |
| 02/12 | 4,165 | 4,240 | 4,165 | 4,220 | +3.18% | 61,400 | 1615億4748万 | +3.46% | 15.46 | 1.33 |
| 02/10 | 4,100 | 4,210 | 4,060 | 4,090 | +3.15% | 90,600 | 1565億7090万 | +0.42% | 14.99 | 1.29 |
| 02/07 | 3,910 | 3,965 | 3,880 | 3,965 | +2.06% | 52,800 | 1517億8572万 | -2.56% | 14.53 | 1.25 |
| 02/06 | 3,845 | 3,910 | 3,775 | 3,885 | +1.7% | 74,600 | 1487億2321万 | -4.62% | 14.24 | 1.23 |
| 02/05 | 3,775 | 3,915 | 3,760 | 3,820 | +2.14% | 87,000 | 1462億3492万 | -6.26% | 14 | 1.21 |
| 02/04 | 3,980 | 4,010 | 3,735 | 3,740 | -8.89% | 128,000 | 1431億7241万 | -8.22% | 13.7 | 1.18 |
| 02/03 | 4,070 | 4,145 | 4,050 | 4,105 | +0.86% | 75,000 | 1571億4512万 | +0.59% | 15.04 | 1.3 |
| 01/31 | 4,140 | 4,175 | 4,005 | 4,070 | -1.45% | 100,800 | 1558億527万 | -0.1% | 14.91 | 1.29 |
| 01/30 | 4,115 | 4,140 | 4,085 | 4,130 | -3.17% | 77,200 | 1581億215万 | +1.55% | 15.13 | 1.31 |
| 01/29 | 4,200 | 4,270 | 4,175 | 4,265 | +3.77% | 85,400 | 1632億7014万 | +5.1% | 15.63 | 1.35 |
| 01/28 | 4,060 | 4,145 | 4,020 | 4,110 | +2.75% | 144,800 | 1573億3652万 | +1.63% | 15.06 | 1.3 |
| 01/27 | 4,005 | 4,035 | 3,975 | 4,000 | -1.84% | 90,800 | 1531億2557万 | -0.84% | 14.66 | 1.26 |
| 01/24 | 4,060 | 4,090 | 4,035 | 4,075 | -1.21% | 98,800 | 1559億9667万 | +1.12% | 14.93 | 1.29 |
| 01/23 | 4,095 | 4,145 | 4,090 | 4,125 | +0.24% | 77,400 | 1579億1074万 | +2.48% | 15.12 | 1.3 |
| 01/22 | 4,135 | 4,165 | 4,055 | 4,115 | -1.32% | 139,000 | 1575億2793万 | +2.36% | 15.08 | 1.3 |
| 01/21 | 4,175 | 4,225 | 4,135 | 4,170 | -0.36% | 110,800 | 1596億3341万 | +3.86% | 15.28 | 1.32 |
| 01/20 | 4,265 | 4,265 | 4,145 | 4,185 | -1.76% | 122,000 | 1602億763万 | +4.49% | 15.33 | 1.32 |
| 01/17 | 4,165 | 4,275 | 4,160 | 4,260 | +2.4% | 128,800 | 1630億7873万 | +6.71% | 15.61 | 1.35 |
| 01/16 | 4,150 | 4,230 | 4,135 | 4,160 | +0.6% | 140,600 | 1592億5059万 | +4.68% | 15.24 | 1.31 |
| 01/15 | 4,110 | 4,145 | 4,070 | 4,135 | +2.22% | 54,600 | 1582億9356万 | +4.29% | 15.15 | 1.31 |
| 01/14 | 4,010 | 4,075 | 3,980 | 4,045 | -1.94% | 98,000 | 1548億4823万 | +2.43% | 14.82 | 1.28 |
| 01/10 | 4,065 | 4,125 | 4,010 | 4,125 | +1.23% | 93,800 | 1579億1074万 | +4.75% | 15.12 | 1.3 |
| 01/09 | 4,110 | 4,110 | 4,040 | 4,075 | -0.73% | 55,200 | 1559億9667万 | +3.93% | 14.93 | 1.29 |
| 01/08 | 4,045 | 4,110 | 4,030 | 4,105 | +2.75% | 59,000 | 1571億4512万 | +5.04% | 15.04 | 1.3 |
| 01/07 | 4,010 | 4,045 | 3,990 | 3,995 | -1.72% | 62,200 | 1529億3416万 | +2.65% | 14.64 | 1.26 |
| 01/06 | 4,015 | 4,070 | 4,005 | 4,065 | +1.37% | 65,200 | 1556億1386万 | +4.66% | 14.9 | 1.28 |
| 2013 |
| 12/30 | 4,090 | 4,090 | 4,000 | 4,010 | -1.35% | 70,800 | 1535億838万 | +3.56% | 14.69 | 1.27 |
| 12/27 | 3,925 | 4,065 | 3,925 | 4,065 | +3.83% | 128,800 | 1556億1386万 | +5.2% | 14.9 | 1.28 |
| 12/26 | 3,880 | 3,920 | 3,840 | 3,915 | +1.95% | 50,600 | 1498億7165万 | +1.64% | 14.35 | 1.24 |
| 12/25 | 3,875 | 3,875 | 3,800 | 3,840 | -1.03% | 79,000 | 1470億55万 | -0.1% | 14.07 | 1.21 |
| 12/24 | 3,925 | 3,935 | 3,870 | 3,880 | -1.02% | 73,800 | 1485億3180万 | +1.04% | 14.22 | 1.23 |
| 12/20 | 3,870 | 3,935 | 3,865 | 3,920 | +0.64% | 117,400 | 1500億6306万 | +2.27% | 14.36 | 1.24 |
| 12/19 | 3,945 | 3,955 | 3,890 | 3,895 | -0.64% | 80,400 | 1491億602万 | +1.91% | 14.27 | 1.23 |
| 12/18 | 3,870 | 3,960 | 3,865 | 3,920 | +0.38% | 146,000 | 1500億6306万 | +3% | 14.36 | 1.24 |
| 12/17 | 3,860 | 3,925 | 3,850 | 3,905 | +1.17% | 59,800 | 1494億8884万 | +3.09% | 14.31 | 1.23 |
| 12/16 | 3,905 | 3,915 | 3,860 | 3,860 | -1.15% | 52,200 | 1477億6618万 | +2.41% | 14.14 | 1.22 |
| 12/13 | 3,915 | 3,940 | 3,880 | 3,905 | -1.26% | 117,000 | 1494億8884万 | +4.24% | 14.31 | 1.23 |
| 12/12 | 3,925 | 3,965 | 3,925 | 3,955 | -1% | 87,600 | 1514億291万 | +6.23% | 14.49 | 1.25 |
| 12/11 | 3,990 | 3,995 | 3,935 | 3,995 | +0.38% | 110,400 | 1529億3416万 | +8.06% | 14.64 | 1.26 |
| 12/10 | 3,935 | 3,990 | 3,920 | 3,980 | +1.27% | 104,600 | 1523億5994万 | +8.48% | 14.58 | 1.26 |
| 12/09 | 3,885 | 3,930 | 3,885 | 3,930 | +2.08% | 80,400 | 1504億4587万 | +7.97% | 14.4 | 1.24 |
| 12/06 | 3,805 | 3,860 | 3,790 | 3,850 | +0.65% | 102,400 | 1473億8336万 | +6.56% | 14.11 | 1.22 |
| 12/05 | 3,970 | 3,980 | 3,815 | 3,825 | -2.55% | 182,200 | 1464億2633万 | +6.58% | 14.02 | 1.21 |
| 12/04 | 3,845 | 3,970 | 3,825 | 3,925 | +4.67% | 351,200 | 1502億5447万 | +10.01% | 14.38 | 1.24 |
| 12/03 | 3,720 | 3,800 | 3,720 | 3,750 | -0.13% | 105,000 | 1435億5522万 | +5.87% | 13.74 | 1.19 |
| 12/02 | 3,695 | 3,760 | 3,695 | 3,755 | +1.21% | 96,200 | 1437億4663万 | +6.62% | 13.76 | 1.19 |
| 11/29 | 3,715 | 3,730 | 3,685 | 3,710 | -1.2% | 85,800 | 1420億2397万 | +6.06% | 13.6 | 1.17 |
| 11/28 | 3,725 | 3,755 | 3,715 | 3,755 | +1.35% | 62,400 | 1437億4663万 | +7.96% | 13.76 | 1.19 |
| 11/27 | 3,760 | 3,760 | 3,705 | 3,705 | -1.85% | 87,600 | 1418億3256万 | +7.2% | 13.58 | 1.17 |
| 11/26 | 3,730 | 3,785 | 3,700 | 3,775 | +0.27% | 60,600 | 1445億1226万 | +9.74% | 13.83 | 1.19 |
| 11/25 | 3,815 | 3,820 | 3,740 | 3,765 | -1.44% | 77,600 | 1441億2944万 | +10.12% | 13.8 | 1.19 |
| 11/22 | 3,800 | 3,870 | 3,770 | 3,820 | +1.33% | 141,600 | 1462億3492万 | +12.39% | 14 | 1.21 |
| 11/21 | 3,750 | 3,815 | 3,730 | 3,770 | +1.48% | 100,000 | 1443億2085万 | +11.64% | 13.81 | 1.19 |
| 11/20 | 3,725 | 3,750 | 3,710 | 3,715 | -0.27% | 89,000 | 1422億1537万 | +10.66% | 13.61 | 1.17 |
| 11/19 | 3,700 | 3,740 | 3,690 | 3,725 | +0.13% | 114,800 | 1425億9819万 | +11.56% | 13.65 | 1.18 |
| 11/18 | 3,675 | 3,770 | 3,670 | 3,720 | +2.06% | 233,200 | 1424億678万 | +11.98% | 13.63 | 1.18 |
| 11/15 | 3,545 | 3,660 | 3,515 | 3,645 | +4.14% | 268,000 | 1395億3568万 | +10.39% | 13.36 | 1.15 |
| 11/14 | 3,475 | 3,520 | 3,435 | 3,500 | +1.01% | 112,200 | 1339億8487万 | +6.58% | 12.83 | 1.11 |
| 11/13 | 3,420 | 3,485 | 3,380 | 3,465 | +1.32% | 111,800 | 1326億4502万 | +6.03% | 12.7 | 1.09 |
| 11/12 | 3,305 | 3,430 | 3,300 | 3,420 | +4.11% | 116,800 | 1309億2236万 | +5.07% | 12.53 | 1.08 |
| 11/11 | 3,345 | 3,355 | 3,260 | 3,285 | -1.5% | 51,200 | 1257億5437万 | +1.14% | 12.04 | 1.04 |
| 11/08 | 3,225 | 3,350 | 3,210 | 3,335 | +1.06% | 74,600 | 1276億6844万 | +2.65% | 12.22 | 1.05 |
| 11/07 | 3,300 | 3,310 | 3,265 | 3,300 | +0.15% | 59,600 | 1263億2859万 | +1.6% | 12.09 | 1.04 |
| 11/06 | 3,255 | 3,310 | 3,240 | 3,295 | +0.76% | 50,200 | 1261億3719万 | +1.38% | 12.07 | 1.04 |
| 11/05 | 3,245 | 3,285 | 3,240 | 3,270 | +0.93% | 82,400 | 1251億8015万 | +0.46% | 11.98 | 1.03 |
| 11/01 | 3,210 | 3,240 | 3,205 | 3,240 | -0.31% | 59,800 | 1240億3171万 | -0.8% | 11.87 | 1.02 |
| 10/31 | 3,300 | 3,320 | 3,240 | 3,250 | -1.52% | 32,200 | 1244億1452万 | -0.88% | 11.91 | 1.03 |
| 10/30 | 3,295 | 3,330 | 3,285 | 3,300 | +0.92% | 63,800 | 1263億2859万 | +0.27% | 12.09 | 1.04 |
