株価チャート
2013/10/29～2014/03/31
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 10→1 |
| 2014 |
| 03/31 | 3,450 | 3,450 | 3,350 | 3,350 | +0.3% | 400 | 52億363万 | -2.28% | 10.53 | 0.36 |
| 03/28 | 3,350 | 3,350 | 3,320 | 3,340 | -0.3% | 800 | 51億8809万 | -2.57% | 10.49 | 0.36 |
| 03/27 | 3,350 | 3,350 | 3,350 | 3,350 | +0.6% | 100 | 52億363万 | -2.47% | 10.53 | 0.36 |
| 03/26 | 3,330 | 3,330 | 3,320 | 3,330 | +0.91% | 400 | 51億7256万 | -3.28% | 10.46 | 0.36 |
| 03/25 | 3,310 | 3,310 | 3,200 | 3,300 | -1.2% | 1,300 | 51億2596万 | -4.35% | 10.37 | 0.35 |
| 03/24 | 3,330 | 3,340 | 3,330 | 3,340 | -1.18% | 200 | 51億8809万 | -3.38% | 10.49 | 0.36 |
| 03/20 | 3,390 | 3,400 | 3,350 | 3,380 | -0.29% | 2,100 | 52億5023万 | -2.37% | 10.62 | 0.36 |
| 03/19 | 3,390 | 3,400 | 3,390 | 3,390 | +0.3% | 300 | 52億6576万 | -2.64% | 10.65 | 0.36 |
| 03/17 | 3,380 | 3,440 | 3,380 | 3,380 | +0.9% | 1,200 | 52億5023万 | -3.04% | 10.62 | 0.36 |
| 03/14 | 3,390 | 3,390 | 3,250 | 3,350 | -2.62% | 1,700 | 52億363万 | -3.79% | 10.53 | 0.36 |
| 03/13 | 3,390 | 3,440 | 3,380 | 3,440 | +0.29% | 1,400 | 53億4343万 | -1.06% | 10.81 | 0.37 |
| 03/12 | 3,420 | 3,430 | 3,420 | 3,430 | -0.58% | 200 | 53億2789万 | -1.04% | 10.78 | 0.37 |
| 03/11 | 3,450 | 3,450 | 3,450 | 3,450 | -0.86% | 100 | 53億5896万 | -0.12% | 10.84 | 0.37 |
| 03/10 | 3,480 | 3,480 | 3,480 | 3,480 | 0% | 100 | 54億556万 | +0.93% | 10.93 | 0.37 |
| 03/07 | 3,480 | 3,490 | 3,480 | 3,480 | +0.29% | 300 | 54億556万 | +1.05% | 10.93 | 0.37 |
| 03/06 | 3,500 | 3,500 | 3,470 | 3,470 | +0.29% | 200 | 53億9003万 | +0.84% | 10.9 | 0.37 |
| 03/05 | 3,520 | 3,520 | 3,460 | 3,460 | +0.58% | 400 | 53億7449万 | +0.49% | 10.87 | 0.37 |
| 03/04 | 3,400 | 3,480 | 3,400 | 3,440 | -0.58% | 500 | 53億4343万 | -0.12% | 10.81 | 0.37 |
| 03/03 | 3,510 | 3,510 | 3,400 | 3,460 | -2.26% | 1,300 | 53億7449万 | +0.49% | 10.87 | 0.37 |
| 02/28 | 3,540 | 3,550 | 3,440 | 3,540 | 0% | 1,400 | 54億9876万 | +2.73% | 11.12 | 0.38 |
| 02/27 | 3,500 | 3,590 | 3,500 | 3,540 | +2.02% | 2,300 | 54億9876万 | +2.61% | 11.12 | 0.38 |
| 02/26 | 3,480 | 3,480 | 3,450 | 3,470 | 0% | 1,000 | 53億9003万 | +0.46% | 10.9 | 0.37 |
| 02/25 | 3,530 | 3,540 | 3,470 | 3,470 | -1.42% | 1,400 | 53億9003万 | +0.17% | 10.9 | 0.37 |
| 02/24 | 3,560 | 3,600 | 3,520 | 3,520 | -0.28% | 2,300 | 54億6769万 | +1.35% | 11.06 | 0.38 |
| 02/21 | 3,500 | 3,540 | 3,420 | 3,530 | +4.75% | 2,500 | 54億8323万 | +1.52% | 11.09 | 0.38 |
| 02/20 | 3,450 | 3,460 | 3,370 | 3,370 | -3.71% | 2,700 | 52億3469万 | -3.16% | 10.59 | 0.36 |
| 02/19 | 3,550 | 3,550 | 3,500 | 3,500 | -1.41% | 700 | 54億3663万 | +0.37% | 11 | 0.37 |
| 02/18 | 3,540 | 3,550 | 3,460 | 3,550 | +1.43% | 1,700 | 55億1429万 | +1.84% | 11.15 | 0.38 |
| 02/17 | 3,550 | 3,550 | 3,480 | 3,500 | +0.57% | 1,700 | 54億3663万 | +0.63% | 11 | 0.37 |
| 02/14 | 3,550 | 3,550 | 3,450 | 3,480 | +0.29% | 3,400 | 54億556万 | +0.23% | 10.93 | 0.37 |
| 02/13 | 3,700 | 3,700 | 3,450 | 3,470 | -10.8% | 11,500 | 53億9003万 | +0.06% | 10.9 | 0.37 |
| 02/12 | 3,700 | 3,890 | 3,660 | 3,890 | +11.78% | 16,700 | 60億4242万 | +12.46% | 12.22 | 0.42 |
| 02/10 | 3,390 | 3,490 | 3,330 | 3,480 | +6.1% | 4,900 | 54億556万 | +1.37% | 10.93 | 0.37 |
| 02/07 | 3,210 | 3,290 | 3,210 | 3,280 | +1.55% | 2,400 | 50億9490万 | -4.23% | 10.31 | 0.35 |
| 02/06 | 3,230 | 3,230 | 3,230 | 3,230 | +2.54% | 100 | 50億1723万 | -5.67% | 10.15 | 0.35 |
| 02/05 | 3,210 | 3,230 | 3,150 | 3,150 | +0.64% | 600 | 48億9296万 | -7.98% | 9.9 | 0.34 |
| 02/04 | 3,200 | 3,220 | 3,130 | 3,130 | -5.72% | 3,400 | 48億6190万 | -8.56% | 9.83 | 0.33 |
| 02/03 | 3,340 | 3,360 | 3,320 | 3,320 | -1.48% | 1,300 | 51億5703万 | -3.04% | 10.43 | 0.35 |
| 01/31 | 3,470 | 3,470 | 3,360 | 3,370 | -0.88% | 1,800 | 52億3469万 | -1.38% | 10.59 | 0.36 |
| 01/30 | 3,480 | 3,480 | 3,380 | 3,400 | -3.41% | 1,700 | 52億8129万 | -0.29% | 10.68 | 0.36 |
| 01/29 | 3,460 | 3,540 | 3,460 | 3,520 | +0.86% | 1,400 | 54億6769万 | +3.47% | 11.06 | 0.38 |
| 01/28 | 3,410 | 3,490 | 3,410 | 3,490 | +2.35% | 1,500 | 54億2109万 | +2.98% | 10.96 | 0.37 |
| 01/27 | 3,390 | 3,450 | 3,370 | 3,410 | -3.94% | 3,900 | 52億9683万 | +0.95% | 10.71 | 0.36 |
| 01/24 | 3,560 | 3,580 | 3,520 | 3,550 | -1.93% | 2,000 | 55億1429万 | +5.34% | 11.15 | 0.38 |
| 01/23 | 3,620 | 3,630 | 3,620 | 3,620 | -0.82% | 1,400 | 56億2302万 | +7.87% | 11.37 | 0.39 |
| 01/22 | 3,730 | 3,740 | 3,600 | 3,650 | -1.88% | 4,200 | 56億6962万 | +9.18% | 11.47 | 0.39 |
| 01/21 | 3,740 | 3,750 | 3,680 | 3,720 | +0.81% | 5,400 | 57億7836万 | +11.85% | 11.69 | 0.4 |
| 01/20 | 3,620 | 3,730 | 3,620 | 3,690 | +1.93% | 4,700 | 57億3176万 | +11.58% | 11.59 | 0.39 |
| 01/17 | 3,680 | 3,680 | 3,610 | 3,620 | +0.56% | 1,500 | 56億2302万 | +10.1% | 11.37 | 0.39 |
| 01/16 | 3,600 | 3,800 | 3,590 | 3,600 | +1.12% | 5,200 | 55億9196万 | +10.02% | 11.31 | 0.38 |
| 01/15 | 3,510 | 3,620 | 3,500 | 3,560 | +2.89% | 4,000 | 55億2983万 | +9.3% | 11.18 | 0.38 |
| 01/14 | 3,340 | 3,460 | 3,320 | 3,460 | +2.98% | 3,200 | 53億7449万 | +6.63% | 10.87 | 0.37 |
| 01/10 | 3,330 | 3,360 | 3,320 | 3,360 | +0.6% | 1,100 | 52億1916万 | +3.86% | 10.56 | 0.36 |
| 01/09 | 3,380 | 3,380 | 3,320 | 3,340 | -1.18% | 1,400 | 51億8809万 | +3.41% | 10.49 | 0.36 |
| 01/08 | 3,310 | 3,380 | 3,290 | 3,380 | +3.68% | 2,100 | 52億5023万 | +4.77% | 10.62 | 0.36 |
| 01/07 | 3,260 | 3,310 | 3,240 | 3,260 | +0.62% | 2,700 | 50億6383万 | +1.24% | 10.24 | 0.35 |
| 01/06 | 3,280 | 3,290 | 3,220 | 3,240 | -1.22% | 3,700 | 50億3276万 | +0.62% | 10.18 | 0.35 |
| 2013 |
| 12/30 | 3,280 | 3,280 | 3,260 | 3,280 | +0.92% | 1,200 | 50億9490万 | +1.86% | 10.31 | 0.35 |
| 12/27 | 3,200 | 3,250 | 3,170 | 3,250 | +1.56% | 3,300 | 50億4830万 | +0.96% | 10.21 | 0.35 |
| 12/26 | 3,160 | 3,280 | 3,160 | 3,200 | +1.59% | 4,500 | 49億7063万 | -0.62% | 10.05 | 0.34 |
| 12/25 | 3,140 | 3,150 | 3,140 | 3,150 | 0% | 2,500 | 48億9296万 | -2.23% | 9.9 | 0.34 |
| 12/24 | 3,150 | 3,160 | 3,130 | 3,150 | -0.32% | 1,100 | 48億9296万 | -2.36% | 9.9 | 0.34 |
| 12/20 | 3,160 | 3,160 | 3,160 | 3,160 | -0.94% | 4,300 | 49億850万 | -2.2% | 9.93 | 0.34 |
| 12/19 | 3,220 | 3,260 | 3,150 | 3,190 | -0.31% | 3,000 | 49億5510万 | -1.45% | 10.02 | 0.34 |
| 12/18 | 3,180 | 3,200 | 3,180 | 3,200 | 0% | 300 | 49億7063万 | -1.2% | 10.05 | 0.34 |
| 12/17 | 3,190 | 3,200 | 3,170 | 3,200 | 0% | 800 | 49億7063万 | -1.42% | 10.05 | 0.34 |
| 12/16 | 3,220 | 3,220 | 3,180 | 3,200 | -0.62% | 1,600 | 49億7063万 | -1.51% | 10.05 | 0.34 |
| 12/13 | 3,220 | 3,220 | 3,160 | 3,220 | +0.31% | 2,000 | 50億170万 | -1.01% | 10.12 | 0.34 |
| 12/12 | 3,230 | 3,240 | 3,200 | 3,210 | -2.13% | 2,200 | 49億8616万 | -1.35% | 10.09 | 0.34 |
| 12/11 | 3,180 | 3,280 | 3,180 | 3,280 | +1.23% | 4,000 | 50億9490万 | +0.8% | 10.31 | 0.35 |
| 12/10 | 3,210 | 3,260 | 3,210 | 3,240 | 0% | 2,400 | 50億3276万 | -0.18% | 10.18 | 0.35 |
| 12/09 | 3,230 | 3,240 | 3,200 | 3,240 | +0.62% | 2,300 | 50億3276万 | +0.03% | 10.18 | 0.35 |
| 12/06 | 3,200 | 3,220 | 3,200 | 3,220 | +0.31% | 1,100 | 50億170万 | -0.37% | 10.12 | 0.34 |
| 12/05 | 3,220 | 3,220 | 3,210 | 3,210 | -0.31% | 900 | 49億8616万 | -0.56% | 10.09 | 0.34 |
| 12/04 | 3,250 | 3,250 | 3,220 | 3,220 | -1.23% | 700 | 50億170万 | -0.22% | 10.12 | 0.34 |
| 12/03 | 3,260 | 3,260 | 3,260 | 3,260 | +1.24% | 100 | 50億6383万 | +1.18% | 10.24 | 0.35 |
| 12/02 | 3,260 | 3,260 | 3,220 | 3,220 | 0% | 800 | 50億170万 | +0.09% | 10.12 | 0.34 |
| 11/29 | 3,220 | 3,230 | 3,210 | 3,220 | -0.62% | 1,300 | 50億170万 | +0.28% | 10.12 | 0.34 |
| 11/28 | 3,260 | 3,270 | 3,220 | 3,240 | -0.31% | 1,700 | 50億3276万 | +1.12% | 10.18 | 0.35 |
| 11/27 | 3,260 | 3,280 | 3,250 | 3,250 | +0.31% | 1,100 | 50億4830万 | +1.63% | 10.21 | 0.35 |
| 11/26 | 3,250 | 3,250 | 3,220 | 3,240 | 0% | 1,500 | 50億3276万 | +1.57% | 10.18 | 0.35 |
| 11/25 | 3,270 | 3,270 | 3,240 | 3,240 | -0.61% | 1,300 | 50億3276万 | +1.82% | 10.18 | 0.35 |
| 11/22 | 3,260 | 3,260 | 3,250 | 3,260 | -0.31% | 900 | 50億6383万 | +2.64% | 10.24 | 0.35 |
| 11/21 | 3,250 | 3,270 | 3,250 | 3,270 | +0.31% | 500 | 50億7936万 | +3.19% | 10.27 | 0.35 |
| 11/20 | 3,220 | 3,260 | 3,220 | 3,260 | +0.31% | 700 | 50億6383万 | +3.1% | 10.24 | 0.35 |
| 11/19 | 3,270 | 3,270 | 3,250 | 3,250 | -0.91% | 700 | 50億4830万 | +3.08% | 10.21 | 0.35 |
| 11/18 | 3,330 | 3,330 | 3,280 | 3,280 | -0.61% | 900 | 50億9490万 | +4.33% | 10.31 | 0.35 |
| 11/15 | 3,250 | 3,300 | 3,230 | 3,300 | +1.54% | 3,700 | 51億2596万 | +5.3% | 10.37 | 0.35 |
| 11/14 | 3,340 | 3,340 | 3,160 | 3,250 | -3.27% | 5,300 | 50億4830万 | +4.03% | 10.21 | 0.35 |
| 11/13 | 3,350 | 3,470 | 3,270 | 3,360 | +2.44% | 6,000 | 52億1916万 | +7.76% | 10.56 | 0.36 |
| 11/12 | 3,380 | 3,380 | 3,270 | 3,280 | -0.91% | 1,400 | 50億9490万 | +5.53% | 10.31 | 0.35 |
| 11/11 | 3,210 | 3,310 | 3,180 | 3,310 | +1.85% | 2,800 | 51億4149万 | +6.71% | 10.4 | 0.35 |
| 11/08 | 3,250 | 3,250 | 3,160 | 3,250 | +1.56% | 1,500 | 50億4830万 | +4.94% | 10.21 | 0.35 |
| 11/07 | 3,110 | 3,400 | 3,110 | 3,200 | +4.23% | 8,000 | 49億7063万 | +3.43% | 10.05 | 0.34 |
| 11/06 | 3,060 | 3,080 | 3,060 | 3,070 | 0% | 300 | 47億6870万 | -0.65% | 9.65 | 0.33 |
| 11/05 | 3,080 | 3,080 | 3,070 | 3,070 | +0.33% | 900 | 47億6870万 | -0.71% | 9.65 | 0.33 |
| 11/01 | 3,110 | 3,110 | 3,060 | 3,060 | -2.24% | 1,000 | 47億5316万 | -1.07% | 9.61 | 0.33 |
| 10/31 | 3,190 | 3,190 | 3,120 | 3,130 | -1.88% | 1,100 | 48億6190万 | +1.13% | 9.83 | 0.33 |
| 10/30 | 3,120 | 3,200 | 3,120 | 3,190 | +3.57% | 1,500 | 49億5510万 | +3.07% | 10.02 | 0.34 |
| 10/29 | 3,090 | 3,090 | 3,070 | 3,080 | -2.22% | 1,000 | 47億8423万 | -0.39% | 9.68 | 0.33 |
