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 5→1 |
| 2014 |
| 03/31 | 2,755 | 2,785 | 2,715 | 2,785 | +2.39% | 108,200 | 327億589万 | -2.49% | 8.78 | 0.82 |
| 03/28 | 2,540 | 2,725 | 2,525 | 2,720 | +7.72% | 222,200 | 319億4255万 | -5.33% | 8.57 | 0.81 |
| 03/27 | 2,505 | 2,535 | 2,460 | 2,525 | -1.75% | 119,600 | 296億5255万 | -12.78% | 7.96 | 0.75 |
| 03/26 | 2,550 | 2,585 | 2,515 | 2,570 | +0.78% | 96,800 | 301億8101万 | -11.96% | 8.1 | 0.76 |
| 03/25 | 2,580 | 2,595 | 2,510 | 2,550 | -2.49% | 161,400 | 299億4614万 | -13.32% | 8.04 | 0.76 |
| 03/24 | 2,695 | 2,750 | 2,595 | 2,615 | -2.43% | 147,000 | 307億948万 | -11.83% | 8.24 | 0.77 |
| 03/20 | 2,860 | 2,880 | 2,665 | 2,680 | -6.62% | 164,800 | 314億7281万 | -10.34% | 8.45 | 0.79 |
| 03/19 | 2,925 | 2,925 | 2,855 | 2,870 | -0.86% | 65,800 | 337億409万 | -4.49% | 9.05 | 0.85 |
| 03/18 | 2,850 | 3,000 | 2,850 | 2,895 | +4.89% | 148,000 | 339億9768万 | -4.08% | 9.13 | 0.86 |
| 03/17 | 2,825 | 2,915 | 2,745 | 2,760 | -2.3% | 72,000 | 324億1230万 | -8.79% | 8.7 | 0.82 |
| 03/14 | 2,855 | 2,925 | 2,820 | 2,825 | -4.4% | 79,600 | 331億7563万 | -6.89% | 8.91 | 0.84 |
| 03/13 | 3,005 | 3,005 | 2,945 | 2,955 | -0.51% | 34,000 | 347億230万 | -2.6% | 9.32 | 0.88 |
| 03/12 | 2,970 | 3,010 | 2,920 | 2,970 | -0.83% | 74,600 | 348億7845万 | -2.01% | 9.36 | 0.88 |
| 03/11 | 3,045 | 3,085 | 2,955 | 2,995 | -2.28% | 128,200 | 351億7204万 | -0.76% | 9.44 | 0.89 |
| 03/10 | 2,910 | 3,075 | 2,910 | 3,065 | +6.42% | 217,200 | 359億9409万 | +1.73% | 9.66 | 0.91 |
| 03/07 | 2,905 | 2,940 | 2,850 | 2,880 | +0.52% | 92,000 | 338億2153万 | -4.38% | 9.08 | 0.85 |
| 03/06 | 2,860 | 2,890 | 2,845 | 2,865 | -0.17% | 62,400 | 336億4537万 | -5.2% | 9.03 | 0.85 |
| 03/05 | 2,875 | 2,915 | 2,840 | 2,870 | +0.7% | 68,800 | 337億409万 | -5.44% | 9.05 | 0.85 |
| 03/04 | 2,825 | 2,870 | 2,795 | 2,850 | -1.21% | 136,000 | 334億6922万 | -6.31% | 8.98 | 0.84 |
| 03/03 | 2,925 | 2,960 | 2,855 | 2,885 | -2.2% | 138,800 | 338億8024万 | -5.41% | 9.09 | 0.85 |
| 02/28 | 2,965 | 2,975 | 2,875 | 2,950 | -0.17% | 136,000 | 346億4358万 | -3.59% | 9.3 | 0.87 |
| 02/27 | 3,060 | 3,060 | 2,935 | 2,955 | -3.59% | 187,600 | 347億230万 | -3.68% | 9.32 | 0.88 |
| 02/26 | 3,150 | 3,185 | 3,055 | 3,065 | -1.45% | 223,600 | 359億9409万 | -0.49% | 9.66 | 0.91 |
| 02/25 | 3,245 | 3,245 | 3,095 | 3,110 | -2.66% | 121,600 | 365億2255万 | +0.75% | 9.8 | 0.92 |
| 02/24 | 3,210 | 3,220 | 3,160 | 3,195 | -0.47% | 107,200 | 375億2076万 | +3.2% | 10.07 | 0.95 |
| 02/21 | 3,275 | 3,280 | 3,165 | 3,210 | -1.38% | 117,400 | 376億9691万 | +3.51% | 10.12 | 0.95 |
| 02/20 | 3,150 | 3,350 | 3,125 | 3,255 | +3.83% | 702,400 | 382億2537万 | +4.93% | 10.26 | 0.96 |
| 02/19 | 3,090 | 3,165 | 3,055 | 3,135 | -0.48% | 186,200 | 368億1614万 | +1.06% | 9.88 | 0.93 |
| 02/18 | 3,130 | 3,190 | 3,050 | 3,150 | -0.16% | 150,000 | 369億9229万 | +1.51% | 9.93 | 0.93 |
| 02/17 | 3,160 | 3,180 | 3,055 | 3,155 | -0.94% | 92,000 | 370億5101万 | +1.58% | 9.95 | 0.93 |
| 02/14 | 3,165 | 3,215 | 3,085 | 3,185 | +3.24% | 150,000 | 374億332万 | +2.41% | 10.04 | 0.94 |
| 02/13 | 3,195 | 3,195 | 3,085 | 3,085 | -3.14% | 40,600 | 362億2896万 | -0.99% | 9.73 | 0.91 |
| 02/12 | 3,100 | 3,205 | 3,100 | 3,185 | +3.07% | 89,000 | 374億332万 | +1.99% | 10.04 | 0.94 |
| 02/10 | 3,000 | 3,115 | 2,975 | 3,090 | +4.57% | 92,400 | 362億8768万 | -1.28% | 9.74 | 0.92 |
| 02/07 | 2,880 | 2,955 | 2,880 | 2,955 | +4.42% | 59,000 | 347億230万 | -5.92% | 9.32 | 0.88 |
| 02/06 | 2,860 | 2,870 | 2,790 | 2,830 | -1.74% | 76,200 | 332億3435万 | -10.3% | 8.92 | 0.84 |
| 02/05 | 2,750 | 2,935 | 2,660 | 2,880 | +8.68% | 154,000 | 338億2153万 | -9.21% | 9.08 | 0.85 |
| 02/04 | 2,725 | 2,735 | 2,650 | 2,650 | -7.67% | 115,200 | 311億2050万 | -16.75% | 8.35 | 0.78 |
| 02/03 | 3,015 | 3,030 | 2,870 | 2,870 | -5.9% | 82,600 | 337億409万 | -10.45% | 9.05 | 0.85 |
| 01/31 | 3,165 | 3,165 | 3,005 | 3,050 | -2.09% | 82,200 | 358億1794万 | -5.28% | 9.61 | 0.9 |
| 01/30 | 3,090 | 3,170 | 3,080 | 3,115 | -2.35% | 84,000 | 365億8127万 | -3.44% | 9.82 | 0.92 |
| 01/29 | 3,110 | 3,190 | 3,100 | 3,190 | +4.93% | 61,400 | 374億6204万 | -1.21% | 10.06 | 0.94 |
| 01/28 | 3,055 | 3,130 | 3,035 | 3,040 | -0.49% | 73,400 | 357億50万 | -5.82% | 9.58 | 0.9 |
| 01/27 | 3,080 | 3,115 | 3,050 | 3,055 | -2.86% | 94,800 | 358億7665万 | -5.3% | 9.63 | 0.9 |
| 01/24 | 3,100 | 3,155 | 3,075 | 3,145 | -0.16% | 81,200 | 369億3358万 | -2.54% | 9.91 | 0.93 |
| 01/23 | 3,220 | 3,220 | 3,150 | 3,150 | -2.78% | 137,200 | 369億9229万 | -2.33% | 9.93 | 0.93 |
| 01/22 | 3,285 | 3,285 | 3,180 | 3,240 | -0.61% | 84,200 | 380億4922万 | +0.5% | 10.21 | 0.96 |
| 01/21 | 3,295 | 3,315 | 3,260 | 3,260 | -1.95% | 73,200 | 382億8409万 | +1.27% | 10.28 | 0.97 |
| 01/20 | 3,340 | 3,340 | 3,280 | 3,325 | +0.3% | 45,000 | 390億4742万 | +3.45% | 10.48 | 0.98 |
| 01/17 | 3,200 | 3,330 | 3,200 | 3,315 | +2.63% | 111,400 | 389億2999万 | +3.46% | 10.45 | 0.98 |
| 01/16 | 3,290 | 3,300 | 3,225 | 3,230 | -0.92% | 61,200 | 379億3178万 | +1.16% | 10.18 | 0.96 |
| 01/15 | 3,195 | 3,265 | 3,195 | 3,260 | +3.33% | 89,400 | 382億8409万 | +2.23% | 10.28 | 0.97 |
| 01/14 | 3,200 | 3,200 | 3,120 | 3,155 | -2.77% | 132,200 | 370億5101万 | -1.07% | 9.95 | 0.93 |
| 01/10 | 3,250 | 3,280 | 3,205 | 3,245 | -0.15% | 117,800 | 381億794万 | +1.72% | 10.23 | 0.96 |
| 01/09 | 3,330 | 3,330 | 3,225 | 3,250 | -2.4% | 94,800 | 381億6665万 | +1.94% | 10.25 | 0.96 |
| 01/08 | 3,270 | 3,340 | 3,260 | 3,330 | +2.46% | 114,000 | 391億614万 | +4.49% | 10.5 | 0.99 |
| 01/07 | 3,330 | 3,335 | 3,235 | 3,250 | -3.42% | 128,600 | 381億6665万 | +2.17% | 10.25 | 0.96 |
| 01/06 | 3,380 | 3,395 | 3,300 | 3,365 | -0.44% | 93,000 | 395億1717万 | +5.85% | 10.61 | 1 |
| 2013 |
| 12/30 | 3,300 | 3,400 | 3,300 | 3,380 | +2.58% | 94,800 | 396億9332万 | +6.76% | 10.66 | 1 |
| 12/27 | 3,260 | 3,305 | 3,210 | 3,295 | +1.38% | 145,200 | 386億9511万 | +4.5% | 10.39 | 0.98 |
| 12/26 | 3,180 | 3,250 | 3,180 | 3,250 | +2.52% | 55,400 | 381億6665万 | +3.34% | 10.25 | 0.96 |
| 12/25 | 3,150 | 3,210 | 3,140 | 3,170 | -0.47% | 114,600 | 372億2717万 | +1.08% | 9.99 | 0.94 |
| 12/24 | 3,250 | 3,265 | 3,175 | 3,185 | -2% | 102,000 | 374億332万 | +1.72% | 10.04 | 0.94 |
| 12/20 | 3,215 | 3,285 | 3,210 | 3,250 | +1.56% | 149,400 | 381億6665万 | +3.83% | 10.25 | 0.96 |
| 12/19 | 3,250 | 3,250 | 3,180 | 3,200 | +0.16% | 152,600 | 375億7947万 | +2.43% | 10.09 | 0.95 |
| 12/18 | 3,165 | 3,195 | 3,135 | 3,195 | +0.79% | 145,400 | 375億2076万 | +2.44% | 10.07 | 0.95 |
| 12/17 | 3,020 | 3,180 | 3,020 | 3,170 | +6.55% | 229,400 | 372億2717万 | +1.7% | 9.99 | 0.94 |
| 12/16 | 3,085 | 3,085 | 2,975 | 2,975 | -3.57% | 82,000 | 349億3717万 | -4.56% | 9.38 | 0.88 |
| 12/13 | 3,100 | 3,110 | 3,040 | 3,085 | -0.64% | 91,400 | 362億2896万 | -1.25% | 9.73 | 0.91 |
| 12/12 | 3,100 | 3,120 | 3,060 | 3,105 | 0% | 64,200 | 364億6383万 | -0.74% | 9.79 | 0.92 |
| 12/11 | 3,125 | 3,125 | 3,075 | 3,105 | -0.96% | 69,800 | 364億6383万 | -1.08% | 9.79 | 0.92 |
| 12/10 | 3,135 | 3,150 | 3,090 | 3,135 | +0.48% | 91,600 | 368億1614万 | -0.51% | 9.88 | 0.93 |
| 12/09 | 3,100 | 3,135 | 3,075 | 3,120 | +1.63% | 82,200 | 366億3999万 | -1.3% | 9.84 | 0.92 |
| 12/06 | 3,040 | 3,085 | 3,030 | 3,070 | +0.82% | 91,000 | 360億5281万 | -3.12% | 9.68 | 0.91 |
| 12/05 | 3,100 | 3,140 | 3,040 | 3,045 | -2.72% | 199,600 | 357億5922万 | -4.25% | 9.6 | 0.9 |
| 12/04 | 3,195 | 3,210 | 3,090 | 3,130 | -3.84% | 183,200 | 367億5742万 | -2% | 9.87 | 0.93 |
| 12/03 | 3,210 | 3,275 | 3,155 | 3,255 | +2.36% | 199,200 | 382億2537万 | +1.69% | 10.26 | 0.96 |
| 12/02 | 3,155 | 3,200 | 3,140 | 3,180 | -0.63% | 72,400 | 373億4460万 | -0.69% | 10.02 | 0.94 |
| 11/29 | 3,235 | 3,235 | 3,155 | 3,200 | -0.62% | 105,400 | 375億7947万 | -0.16% | 10.09 | 0.95 |
| 11/28 | 3,235 | 3,240 | 3,200 | 3,220 | +1.26% | 70,400 | 378億1435万 | +0.25% | 10.15 | 0.95 |
| 11/27 | 3,185 | 3,200 | 3,155 | 3,180 | -0.93% | 87,800 | 373億4460万 | -1.12% | 10.02 | 0.94 |
| 11/26 | 3,030 | 3,210 | 3,030 | 3,210 | +5.42% | 343,600 | 376億9691万 | -0.47% | 10.12 | 0.95 |
| 11/25 | 3,060 | 3,090 | 3,025 | 3,045 | -0.16% | 83,600 | 357億5922万 | -5.79% | 9.6 | 0.9 |
| 11/22 | 3,110 | 3,115 | 3,035 | 3,050 | -1.13% | 121,000 | 358億1794万 | -6.07% | 9.61 | 0.9 |
| 11/21 | 3,055 | 3,090 | 3,055 | 3,085 | +1.31% | 83,600 | 362億2896万 | -5.28% | 9.73 | 0.91 |
| 11/20 | 3,010 | 3,060 | 3,010 | 3,045 | +0.33% | 109,200 | 357億5922万 | -6.65% | 9.6 | 0.9 |
| 11/19 | 3,115 | 3,115 | 3,015 | 3,035 | -3.65% | 430,800 | 356億4178万 | -7.13% | 9.57 | 0.9 |
| 11/18 | 3,150 | 3,160 | 3,130 | 3,150 | +0.96% | 152,600 | 369億9229万 | -3.82% | 9.93 | 0.93 |
| 11/15 | 3,050 | 3,150 | 3,050 | 3,120 | +1.96% | 212,800 | 366億3999万 | -4.85% | 9.84 | 0.92 |
| 11/14 | 3,135 | 3,135 | 3,020 | 3,060 | -3.01% | 398,600 | 359億3537万 | -6.88% | 9.65 | 0.91 |
| 11/13 | 3,185 | 3,190 | 3,015 | 3,155 | -0.63% | 304,600 | 370億5101万 | -4.13% | 9.95 | 0.93 |
| 11/12 | 3,185 | 3,210 | 3,110 | 3,175 | +1.11% | 138,600 | 372億8588万 | -3.41% | 10.01 | 0.94 |
| 11/11 | 3,250 | 3,275 | 3,115 | 3,140 | -1.57% | 116,600 | 368億7486万 | -4.47% | 9.9 | 0.93 |
| 11/08 | 3,365 | 3,375 | 3,105 | 3,190 | -5.62% | 305,800 | 374億6204万 | -3.07% | 10.06 | 0.94 |
| 11/07 | 3,350 | 3,410 | 3,350 | 3,380 | -0.29% | 80,000 | 396億9332万 | +2.83% | 10.66 | 1 |
| 11/06 | 3,390 | 3,405 | 3,335 | 3,390 | 0% | 64,000 | 398億1076万 | +3.64% | 10.69 | 1 |
| 11/05 | 3,305 | 3,410 | 3,255 | 3,390 | +2.26% | 108,000 | 398億1076万 | +4.18% | 10.69 | 1 |
| 11/01 | 3,355 | 3,370 | 3,270 | 3,315 | -1.34% | 75,800 | 389億2999万 | +2.38% | 10.45 | 0.98 |
| 10/31 | 3,405 | 3,450 | 3,335 | 3,360 | -1.03% | 89,800 | 394億5845万 | +4.09% | 10.59 | 1 |
| 10/30 | 3,440 | 3,510 | 3,380 | 3,395 | +3.19% | 313,600 | 398億6947万 | +5.6% | 10.7 | 1.01 |
