株価チャート
2013/10/03～2014/03/27
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 |
| 03/27 | 1,390 | 1,390 | 1,370 | 1,370 | -4.86% | 300 | 15億3440万 | -5.78% | 13.74 | 1 |
| 03/25 | 1,440 | 1,440 | 1,440 | 1,440 | +3.6% | 100 | 16億1280万 | -1.03% | 14.44 | 1.05 |
| 03/24 | 1,420 | 1,420 | 1,390 | 1,390 | -2.11% | 1,500 | 15億5680万 | -4.6% | 13.94 | 1.01 |
| 03/20 | 1,440 | 1,440 | 1,420 | 1,420 | -2.07% | 300 | 15億9040万 | -3.27% | 14.24 | 1.03 |
| 03/19 | 1,460 | 1,470 | 1,440 | 1,450 | -1.36% | 900 | 16億2400万 | -1.89% | 14.54 | 1.06 |
| 03/18 | 1,470 | 1,470 | 1,470 | 1,470 | -2.65% | 500 | 16億4640万 | -0.94% | 14.74 | 1.07 |
| 03/13 | 1,510 | 1,510 | 1,510 | 1,510 | -4.43% | 200 | 16億9120万 | +1.48% | 15.14 | 1.1 |
| 03/12 | 1,580 | 1,590 | 1,550 | 1,580 | +3.27% | 600 | 17億6960万 | +5.69% | 15.84 | 1.15 |
| 03/11 | 1,530 | 1,530 | 1,530 | 1,530 | +0.66% | 100 | 17億1360万 | +1.8% | 15.34 | 1.11 |
| 03/07 | 1,490 | 1,520 | 1,490 | 1,520 | +5.56% | 200 | 17億240万 | +0.53% | 15.24 | 1.11 |
| 03/04 | 1,440 | 1,440 | 1,440 | 1,440 | -0.69% | 100 | 16億1280万 | -5.2% | 14.44 | 1.05 |
| 03/03 | 1,460 | 1,460 | 1,450 | 1,450 | -1.36% | 200 | 16億2400万 | -5.35% | 14.54 | 1.06 |
| 02/27 | 1,470 | 1,470 | 1,470 | 1,470 | +1.38% | 100 | 16億4640万 | -4.67% | 14.74 | 1.07 |
| 02/25 | 1,490 | 1,490 | 1,440 | 1,450 | -0.68% | 500 | 16億2400万 | -6.63% | 14.54 | 1.06 |
| 02/21 | 1,450 | 1,460 | 1,450 | 1,460 | +3.55% | 600 | 16億3520万 | -6.41% | 14.64 | 1.06 |
| 02/20 | 1,390 | 1,410 | 1,390 | 1,410 | -1.4% | 200 | 15億7920万 | -9.85% | 14.14 | 1.03 |
| 02/19 | 1,430 | 1,430 | 1,430 | 1,430 | +1.42% | 300 | 16億160万 | -8.86% | 14.34 | 1.04 |
| 02/18 | 1,350 | 1,410 | 1,350 | 1,410 | +5.22% | 300 | 15億7920万 | -10.36% | 14.14 | 1.03 |
| 02/17 | 1,390 | 1,390 | 1,340 | 1,340 | -3.6% | 700 | 15億80万 | -15.03% | 13.44 | 0.98 |
| 02/14 | 1,470 | 1,470 | 1,350 | 1,390 | -7.33% | 1,600 | 15億5680万 | -12.14% | 13.94 | 1.01 |
| 02/13 | 1,500 | 1,500 | 1,500 | 1,500 | -0.66% | 200 | 16億8000万 | -5.42% | 15.04 | 1.09 |
| 02/12 | 1,570 | 1,570 | 1,510 | 1,510 | -1.31% | 200 | 16億9120万 | -4.67% | 15.14 | 1.1 |
| 02/10 | 1,470 | 1,530 | 1,470 | 1,530 | -0.65% | 600 | 17億1360万 | -3.23% | 15.34 | 1.11 |
| 02/07 | 1,490 | 1,540 | 1,490 | 1,540 | +14.07% | 200 | 17億2480万 | -2.35% | 15.44 | 1.12 |
| 02/05 | 1,350 | 1,360 | 1,270 | 1,350 | -2.17% | 800 | 15億1200万 | -14.12% | 13.54 | 0.98 |
| 02/04 | 1,420 | 1,450 | 1,380 | 1,380 | -8% | 1,800 | 15億4560万 | -12.33% | 13.84 | 1.01 |
| 02/03 | 1,670 | 1,670 | 1,500 | 1,500 | -10.18% | 1,400 | 16億8000万 | -4.76% | 15.04 | 1.09 |
| 01/31 | 1,620 | 1,670 | 1,620 | 1,670 | 0% | 200 | 18億7040万 | +6.23% | 16.74 | 1.22 |
| 01/29 | 1,600 | 1,670 | 1,600 | 1,670 | +5.03% | 300 | 18億7040万 | +6.85% | 16.74 | 1.22 |
| 01/28 | 1,560 | 1,600 | 1,560 | 1,590 | +1.27% | 1,000 | 17億8080万 | +2.32% | 15.94 | 1.16 |
| 01/27 | 1,590 | 1,590 | 1,570 | 1,570 | -6.55% | 300 | 17億5840万 | +1.42% | 15.74 | 1.14 |
| 01/24 | 1,690 | 1,740 | 1,680 | 1,680 | -5.62% | 1,700 | 18億8160万 | +8.81% | 16.84 | 1.22 |
| 01/23 | 1,760 | 1,980 | 1,750 | 1,780 | +1.71% | 3,800 | 19億9360万 | +15.81% | 17.85 | 1.3 |
| 01/22 | 1,710 | 1,750 | 1,700 | 1,750 | +2.34% | 400 | 19億6000万 | +14.68% | 17.55 | 1.27 |
| 01/21 | 1,780 | 1,780 | 1,710 | 1,710 | -3.39% | 500 | 19億1520万 | +12.8% | 17.15 | 1.25 |
| 01/20 | 1,730 | 1,770 | 1,730 | 1,770 | +4.12% | 600 | 19億8240万 | +17.53% | 17.75 | 1.29 |
| 01/17 | 1,740 | 1,750 | 1,700 | 1,700 | -2.3% | 900 | 19億400万 | +13.64% | 17.05 | 1.24 |
| 01/16 | 1,740 | 1,800 | 1,680 | 1,740 | +6.75% | 3,800 | 19億4880万 | +16.78% | 17.45 | 1.27 |
| 01/15 | 1,540 | 1,630 | 1,540 | 1,630 | +5.84% | 1,800 | 18億2560万 | +9.91% | 16.34 | 1.19 |
| 01/14 | 1,540 | 1,550 | 1,500 | 1,540 | 0% | 1,500 | 17億2480万 | +4.12% | 15.44 | 1.12 |
| 01/10 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 200 | 17億2480万 | +4.12% | 15.44 | 1.12 |
| 01/09 | 1,510 | 1,540 | 1,510 | 1,540 | +2.67% | 1,400 | 17億2480万 | +4.12% | 15.44 | 1.12 |
| 01/08 | 1,500 | 1,500 | 1,500 | 1,500 | +2.04% | 100 | 16億8000万 | +1.21% | 15.04 | 1.09 |
| 01/07 | 1,470 | 1,470 | 1,460 | 1,470 | -0.68% | 500 | 16億4640万 | -1.21% | 14.74 | 1.07 |
| 01/06 | 1,480 | 1,480 | 1,480 | 1,480 | +1.37% | 300 | 16億5760万 | -1.07% | 14.84 | 1.08 |
| 2013 |
| 12/30 | 1,460 | 1,460 | 1,460 | 1,460 | +1.39% | 100 | 16億3520万 | -2.86% | 14.64 | 1.06 |
| 12/27 | 1,440 | 1,440 | 1,440 | 1,440 | +0.7% | 400 | 16億1280万 | -4.76% | 14.44 | 1.05 |
| 12/26 | 1,430 | 1,430 | 1,430 | 1,430 | +2.14% | 400 | 16億160万 | -6.11% | 14.34 | 1.04 |
| 12/25 | 1,370 | 1,450 | 1,370 | 1,400 | 0% | 3,300 | 15億6800万 | -8.74% | 14.04 | 1.02 |
| 12/24 | 1,400 | 1,420 | 1,370 | 1,400 | -1.41% | 1,100 | 15億6800万 | -9.44% | 14.04 | 1.02 |
| 12/20 | 1,440 | 1,440 | 1,420 | 1,420 | -0.7% | 700 | 15億9040万 | -8.86% | 14.24 | 1.03 |
| 12/19 | 1,430 | 1,430 | 1,430 | 1,430 | 0% | 2,700 | 16億160万 | -9.03% | 14.34 | 1.04 |
| 12/18 | 1,450 | 1,450 | 1,430 | 1,430 | -1.38% | 1,100 | 16億160万 | -9.89% | 14.34 | 1.04 |
| 12/16 | 1,450 | 1,450 | 1,440 | 1,450 | 0% | 1,400 | 16億2400万 | -9.71% | 14.54 | 1.06 |
| 12/13 | 1,470 | 1,470 | 1,450 | 1,450 | -1.36% | 1,100 | 16億2400万 | -10.27% | 14.54 | 1.06 |
| 12/12 | 1,470 | 1,470 | 1,470 | 1,470 | -2% | 100 | 16億4640万 | -9.59% | 14.74 | 1.07 |
| 12/11 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | 16億8000万 | -8.31% | 15.04 | 1.09 |
| 12/10 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 800 | 16億8000万 | -8.87% | 15.04 | 1.09 |
| 12/05 | 1,560 | 1,560 | 1,500 | 1,500 | +2.04% | 600 | 16億8000万 | -9.53% | 15.04 | 1.09 |
| 12/04 | 1,500 | 1,500 | 1,460 | 1,470 | -3.29% | 3,700 | 16億4640万 | -11.76% | 14.74 | 1.07 |
| 12/03 | 1,530 | 1,530 | 1,520 | 1,520 | -0.65% | 1,600 | 17億240万 | -9.31% | 15.24 | 1.11 |
| 12/02 | 1,580 | 1,580 | 1,530 | 1,530 | -3.16% | 1,100 | 17億1360万 | -8.93% | 15.34 | 1.11 |
| 11/29 | 1,580 | 1,580 | 1,580 | 1,580 | +3.27% | 100 | 17億6960万 | -6.23% | 15.84 | 1.15 |
| 11/28 | 1,530 | 1,530 | 1,520 | 1,530 | 0% | 5,700 | 17億1360万 | -9.36% | 15.34 | 1.11 |
| 11/27 | 1,550 | 1,550 | 1,530 | 1,530 | -1.29% | 1,800 | 17億1360万 | -9.47% | 15.34 | 1.11 |
| 11/26 | 1,550 | 1,550 | 1,520 | 1,550 | -3.13% | 1,800 | 17億3600万 | -8.45% | 15.54 | 1.13 |
| 11/25 | 1,630 | 1,630 | 1,600 | 1,600 | -3.61% | 900 | 17億9200万 | -5.66% | 16.04 | 1.17 |
| 11/22 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 100 | 18億5920万 | -2.24% | 16.64 | 1.21 |
| 11/21 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 400 | 18億5920万 | -2.35% | 16.64 | 1.21 |
| 11/20 | 1,700 | 1,700 | 1,660 | 1,660 | -2.35% | 400 | 18億5920万 | -2.3% | 16.64 | 1.21 |
| 11/19 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 700 | 19億400万 | +0.12% | 17.05 | 1.24 |
| 11/18 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 2,600 | 19億400万 | +0.41% | 17.05 | 1.24 |
| 11/14 | 1,700 | 1,710 | 1,690 | 1,700 | 0% | 5,800 | 19億400万 | +0.59% | 17.05 | 1.24 |
| 11/13 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 2,700 | 19億400万 | +0.71% | 17.05 | 1.24 |
| 11/12 | 1,700 | 1,780 | 1,700 | 1,700 | -5.03% | 1,100 | 19億400万 | +1.01% | 17.05 | 1.24 |
| 11/11 | 1,800 | 1,800 | 1,750 | 1,790 | -0.56% | 1,600 | 20億480万 | +6.61% | 17.95 | 1.3 |
| 11/08 | 1,890 | 1,890 | 1,750 | 1,800 | -4.76% | 3,100 | 20億1600万 | +7.72% | 18.05 | 1.31 |
| 11/07 | 1,700 | 1,890 | 1,700 | 1,890 | +11.18% | 2,400 | 21億1680万 | +13.58% | 18.95 | 1.38 |
| 11/06 | 1,690 | 1,710 | 1,690 | 1,700 | 0% | 14,000 | 19億400万 | +2.72% | 17.05 | 1.24 |
| 11/05 | 1,730 | 1,730 | 1,700 | 1,700 | -1.73% | 400 | 19億400万 | +2.97% | 17.05 | 1.24 |
| 11/01 | 1,730 | 1,730 | 1,730 | 1,730 | -1.14% | 300 | 19億3760万 | +5.23% | 17.35 | 1.26 |
| 10/31 | 1,790 | 1,790 | 1,750 | 1,750 | -2.23% | 500 | 19億6000万 | +6.58% | 17.55 | 1.27 |
| 10/30 | 1,790 | 1,790 | 1,750 | 1,790 | +4.07% | 800 | 20億480万 | +9.41% | 17.95 | 1.3 |
| 10/29 | 1,710 | 1,720 | 1,700 | 1,720 | +1.18% | 1,400 | 19億2640万 | +5.65% | 17.25 | 1.25 |
| 10/28 | 1,690 | 1,700 | 1,690 | 1,700 | +3.66% | 200 | 19億400万 | +4.74% | 17.05 | 1.24 |
| 10/25 | 1,680 | 1,680 | 1,640 | 1,640 | 0% | 500 | 18億3680万 | +1.36% | 16.44 | 1.19 |
| 10/24 | 1,640 | 1,640 | 1,640 | 1,640 | -0.61% | 100 | 18億3680万 | +1.55% | 16.44 | 1.19 |
| 10/23 | 1,610 | 1,650 | 1,610 | 1,650 | +3.13% | 400 | 18億4800万 | +2.55% | 16.54 | 1.2 |
| 10/22 | 1,610 | 1,610 | 1,600 | 1,600 | 0% | 1,500 | 17億9200万 | -0.25% | 16.04 | 1.17 |
| 10/21 | 1,600 | 1,600 | 1,590 | 1,600 | -1.84% | 1,900 | 17億9200万 | -0.12% | 16.04 | 1.17 |
| 10/18 | 1,690 | 1,700 | 1,630 | 1,630 | -1.21% | 300 | 18億2560万 | +2% | 16.34 | 1.19 |
| 10/17 | 1,650 | 1,650 | 1,650 | 1,650 | -2.94% | 200 | 18億4800万 | +3.51% | 16.54 | 1.2 |
| 10/16 | 1,700 | 1,700 | 1,700 | 1,700 | +3.66% | 100 | 19億400万 | +7.46% | 17.05 | 1.24 |
| 10/11 | 1,620 | 1,640 | 1,620 | 1,640 | +1.23% | 400 | 18億3680万 | +4.59% | 16.44 | 1.19 |
| 10/10 | 1,620 | 1,620 | 1,620 | 1,620 | +1.89% | 1,100 | 18億1440万 | +4.11% | 16.24 | 1.18 |
| 10/09 | 1,600 | 1,610 | 1,590 | 1,590 | -1.24% | 500 | 17億8080万 | +2.91% | 15.94 | 1.16 |
| 10/08 | 1,610 | 1,610 | 1,610 | 1,610 | -2.42% | 400 | 18億320万 | +4.82% | 16.14 | 1.17 |
| 10/07 | 1,600 | 1,650 | 1,600 | 1,650 | +3.77% | 200 | 18億4800万 | +8.06% | 16.54 | 1.2 |
| 10/04 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 300 | 17億8080万 | +4.88% | 15.94 | 1.16 |
| 10/03 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 500 | 17億8080万 | +5.44% | 15.94 | 1.16 |
