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 |
|---|
| 2015 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 1,770 | 1,780 | 1,730 | 1,770 | +1.72% | 49,000 | 148億2225万 | -3.17% | 10.76 | 0.59 |
| 03/28 | 1,730 | 1,750 | 1,700 | 1,740 | 0% | 42,900 | 145億7103万 | -5.13% | 10.58 | 0.58 |
| 03/27 | 1,720 | 1,750 | 1,690 | 1,740 | -1.69% | 30,500 | 145億7103万 | -5.49% | 10.58 | 0.58 |
| 03/26 | 1,790 | 1,800 | 1,750 | 1,770 | +1.14% | 65,200 | 148億2225万 | -4.27% | 10.76 | 0.59 |
| 03/25 | 1,760 | 1,790 | 1,720 | 1,750 | +1.16% | 42,700 | 146億5477万 | -5.71% | 10.64 | 0.59 |
| 03/24 | 1,750 | 1,790 | 1,720 | 1,730 | 0% | 43,300 | 144億8729万 | -7.14% | 10.52 | 0.58 |
| 03/20 | 1,760 | 1,760 | 1,730 | 1,730 | -1.7% | 39,300 | 144億8729万 | -7.49% | 10.52 | 0.58 |
| 03/19 | 1,780 | 1,790 | 1,740 | 1,760 | -1.12% | 49,600 | 147億3851万 | -6.28% | 10.7 | 0.59 |
| 03/18 | 1,790 | 1,800 | 1,770 | 1,780 | +0.56% | 24,200 | 149億600万 | -5.62% | 10.82 | 0.6 |
| 03/17 | 1,820 | 1,820 | 1,760 | 1,770 | -2.21% | 33,300 | 148億2225万 | -6.55% | 10.76 | 0.59 |
| 03/14 | 1,820 | 1,840 | 1,810 | 1,810 | -2.16% | 47,400 | 151億5722万 | -4.79% | 11 | 0.61 |
| 03/13 | 1,870 | 1,870 | 1,850 | 1,850 | -0.54% | 18,500 | 154億9219万 | -2.94% | 11.25 | 0.62 |
| 03/12 | 1,890 | 1,890 | 1,860 | 1,860 | -2.11% | 17,200 | 155億7593万 | -2.46% | 11.31 | 0.62 |
| 03/11 | 1,900 | 1,910 | 1,870 | 1,900 | +1.06% | 24,700 | 159億1090万 | -0.42% | 11.55 | 0.64 |
| 03/10 | 1,870 | 1,890 | 1,850 | 1,880 | +1.62% | 28,500 | 157億4341万 | -1.67% | 11.43 | 0.63 |
| 03/07 | 1,870 | 1,880 | 1,840 | 1,850 | +0.54% | 32,400 | 154億9219万 | -3.65% | 11.25 | 0.62 |
| 03/06 | 1,840 | 1,850 | 1,820 | 1,840 | -0.54% | 49,000 | 154億845万 | -4.66% | 11.19 | 0.62 |
| 03/05 | 1,870 | 1,910 | 1,850 | 1,850 | 0% | 33,900 | 154億9219万 | -4.74% | 11.25 | 0.62 |
| 03/04 | 1,800 | 1,850 | 1,800 | 1,850 | +0.54% | 25,500 | 154億9219万 | -5.13% | 11.25 | 0.62 |
| 03/03 | 1,870 | 1,870 | 1,830 | 1,840 | -2.65% | 23,400 | 154億845万 | -6.03% | 11.19 | 0.62 |
| 02/28 | 1,920 | 1,920 | 1,880 | 1,890 | -1.05% | 24,900 | 158億2715万 | -4.01% | 11.49 | 0.63 |
| 02/27 | 1,920 | 1,940 | 1,910 | 1,910 | -2.05% | 14,500 | 159億9464万 | -3.54% | 11.61 | 0.64 |
| 02/26 | 1,950 | 1,960 | 1,940 | 1,950 | 0% | 13,900 | 163億2960万 | -2.11% | 11.85 | 0.65 |
| 02/25 | 1,960 | 1,960 | 1,930 | 1,950 | +1.04% | 14,100 | 163億2960万 | -2.69% | 11.85 | 0.65 |
| 02/24 | 1,940 | 1,970 | 1,910 | 1,930 | 0% | 19,900 | 161億6212万 | -4.36% | 11.73 | 0.65 |
| 02/21 | 1,930 | 1,950 | 1,900 | 1,930 | +1.58% | 39,700 | 161億6212万 | -5.02% | 11.73 | 0.65 |
| 02/20 | 1,940 | 1,940 | 1,900 | 1,900 | -2.06% | 26,200 | 159億1090万 | -7.05% | 11.55 | 0.64 |
| 02/19 | 1,970 | 1,970 | 1,940 | 1,940 | -0.51% | 17,800 | 162億4586万 | -5.69% | 11.79 | 0.65 |
| 02/18 | 1,920 | 1,970 | 1,920 | 1,950 | +1.04% | 30,500 | 163億2960万 | -5.57% | 11.85 | 0.65 |
| 02/17 | 1,890 | 1,940 | 1,880 | 1,930 | +2.12% | 21,700 | 161億6212万 | -6.9% | 11.73 | 0.65 |
| 02/14 | 1,920 | 1,950 | 1,850 | 1,890 | -2.07% | 49,300 | 158億2715万 | -9.18% | 11.49 | 0.63 |
| 02/13 | 1,960 | 1,970 | 1,910 | 1,930 | -2.03% | 43,500 | 161億6212万 | -7.61% | 11.73 | 0.65 |
| 02/12 | 1,970 | 1,990 | 1,940 | 1,970 | 0% | 48,900 | 164億9709万 | -5.88% | 11.98 | 0.66 |
| 02/10 | 2,010 | 2,010 | 1,960 | 1,970 | +0.51% | 27,800 | 164億9709万 | -5.92% | 11.98 | 0.66 |
| 02/07 | 1,950 | 2,010 | 1,950 | 1,960 | +2.08% | 80,300 | 164億1334万 | -6.49% | 11.91 | 0.66 |
| 02/06 | 1,920 | 1,940 | 1,900 | 1,920 | +1.59% | 35,800 | 160億7838万 | -8.48% | 11.67 | 0.64 |
| 02/05 | 1,920 | 1,930 | 1,860 | 1,890 | +1.07% | 52,000 | 158億2715万 | -10% | 11.49 | 0.63 |
| 02/04 | 1,900 | 1,940 | 1,870 | 1,870 | -6.5% | 79,200 | 156億5967万 | -10.95% | 11.37 | 0.63 |
| 02/03 | 2,060 | 2,080 | 1,990 | 2,000 | -4.31% | 49,400 | 167億4831万 | -4.76% | 12.16 | 0.67 |
| 01/31 | 2,130 | 2,190 | 2,070 | 2,090 | -0.95% | 46,900 | 175億199万 | -0.24% | 12.7 | 0.7 |
| 01/30 | 2,090 | 2,110 | 2,070 | 2,110 | -0.94% | 58,700 | 176億6947万 | +1.1% | 12.83 | 0.71 |
| 01/29 | 2,110 | 2,200 | 2,100 | 2,130 | +3.9% | 69,700 | 178億3695万 | +2.45% | 12.95 | 0.71 |
| 01/28 | 2,050 | 2,080 | 2,040 | 2,050 | +0.49% | 47,000 | 171億6702万 | -0.97% | 12.46 | 0.69 |
| 01/27 | 2,060 | 2,090 | 2,040 | 2,040 | -3.77% | 77,500 | 170億8328万 | -1.07% | 12.4 | 0.68 |
| 01/24 | 2,100 | 2,160 | 2,090 | 2,120 | -2.3% | 94,400 | 177億5321万 | +3.06% | 12.89 | 0.71 |
| 01/23 | 2,220 | 2,220 | 2,160 | 2,170 | -1.81% | 60,400 | 181億7192万 | +5.96% | 13.19 | 0.73 |
| 01/22 | 2,230 | 2,230 | 2,170 | 2,210 | -1.34% | 83,200 | 185億688万 | +8.49% | 13.43 | 0.74 |
| 01/21 | 2,290 | 2,290 | 2,240 | 2,240 | -2.61% | 58,500 | 187億5811万 | +10.56% | 13.62 | 0.75 |
| 01/20 | 2,270 | 2,310 | 2,250 | 2,300 | +0.88% | 82,200 | 192億6056万 | +14.2% | 13.98 | 0.77 |
| 01/17 | 2,250 | 2,300 | 2,250 | 2,280 | +1.79% | 91,700 | 190億9308万 | +14.17% | 13.86 | 0.76 |
| 01/16 | 2,260 | 2,310 | 2,230 | 2,240 | +0.9% | 208,200 | 187億5811万 | +13.07% | 13.62 | 0.75 |
| 01/15 | 2,200 | 2,250 | 2,170 | 2,220 | +3.26% | 192,800 | 185億9063万 | +12.92% | 13.5 | 0.74 |
| 01/14 | 2,100 | 2,190 | 2,090 | 2,150 | +0.47% | 158,600 | 180億443万 | +10.09% | 13.07 | 0.72 |
| 01/10 | 2,140 | 2,150 | 2,080 | 2,140 | +0.47% | 93,500 | 179億2069万 | +10.2% | 13.01 | 0.72 |
| 01/09 | 2,140 | 2,170 | 2,070 | 2,130 | +1.43% | 183,900 | 178億3695万 | +10.19% | 12.95 | 0.71 |
| 01/08 | 2,020 | 2,120 | 2,020 | 2,100 | +3.96% | 195,000 | 175億8573万 | +9.15% | 12.77 | 0.7 |
| 01/07 | 2,010 | 2,030 | 2,000 | 2,020 | +0.5% | 48,000 | 169億1579万 | +5.43% | 12.28 | 0.68 |
| 01/06 | 2,010 | 2,030 | 2,000 | 2,010 | 0% | 55,500 | 168億3205万 | +5.18% | 12.22 | 0.67 |
| 2013 |
| 12/30 | 2,000 | 2,050 | 1,980 | 2,010 | +0.5% | 91,900 | 168億3205万 | +5.4% | 12.22 | 0.67 |
| 12/27 | 1,980 | 2,000 | 1,960 | 2,000 | +1.01% | 85,300 | 167億4831万 | +5.26% | 12.16 | 0.67 |
| 12/26 | 1,900 | 2,000 | 1,900 | 1,980 | +4.21% | 179,800 | 165億8083万 | +4.6% | 12.04 | 0.66 |
| 12/25 | 1,840 | 1,900 | 1,830 | 1,900 | +2.7% | 87,600 | 159億1090万 | +0.74% | 11.55 | 0.64 |
| 12/24 | 1,870 | 1,890 | 1,830 | 1,850 | -1.6% | 78,000 | 154億9219万 | -1.75% | 11.25 | 0.62 |
| 12/20 | 1,900 | 1,900 | 1,880 | 1,880 | -1.05% | 65,200 | 157億4341万 | -0.11% | 11.43 | 0.63 |
| 12/19 | 1,920 | 1,920 | 1,880 | 1,900 | -0.52% | 43,900 | 159億1090万 | +1.06% | 11.55 | 0.64 |
| 12/18 | 1,880 | 1,910 | 1,880 | 1,910 | +0.53% | 55,200 | 159億9464万 | +1.87% | 11.61 | 0.64 |
| 12/17 | 1,870 | 1,900 | 1,870 | 1,900 | +2.15% | 30,400 | 159億1090万 | +1.66% | 11.55 | 0.64 |
| 12/16 | 1,900 | 1,900 | 1,850 | 1,860 | -2.11% | 44,300 | 155億7593万 | -0.21% | 11.31 | 0.62 |
| 12/13 | 1,900 | 1,920 | 1,880 | 1,900 | 0% | 52,600 | 159億1090万 | +2.15% | 11.55 | 0.64 |
| 12/12 | 1,900 | 1,910 | 1,890 | 1,900 | 0% | 21,400 | 159億1090万 | +2.48% | 11.55 | 0.64 |
| 12/11 | 1,920 | 1,920 | 1,890 | 1,900 | -1.04% | 33,500 | 159億1090万 | +2.76% | 11.55 | 0.64 |
| 12/10 | 1,940 | 1,940 | 1,900 | 1,920 | -1.03% | 48,900 | 160億7838万 | +4.12% | 11.67 | 0.64 |
| 12/09 | 1,900 | 1,940 | 1,890 | 1,940 | +3.19% | 73,300 | 162億4586万 | +5.66% | 11.79 | 0.65 |
| 12/06 | 1,870 | 1,890 | 1,860 | 1,880 | 0% | 47,100 | 157億4341万 | +2.73% | 11.43 | 0.63 |
| 12/05 | 1,880 | 1,920 | 1,880 | 1,880 | +0.53% | 78,900 | 157億4341万 | +2.9% | 11.43 | 0.63 |
| 12/04 | 1,870 | 1,890 | 1,850 | 1,870 | -1.58% | 88,500 | 156億5967万 | +2.52% | 11.37 | 0.63 |
| 12/03 | 1,880 | 1,910 | 1,880 | 1,900 | +1.06% | 45,400 | 159億1090万 | +4.34% | 11.55 | 0.64 |
| 12/02 | 1,900 | 1,930 | 1,880 | 1,880 | -1.57% | 71,800 | 157億4341万 | +3.47% | 11.43 | 0.63 |
| 11/29 | 1,900 | 1,920 | 1,890 | 1,910 | +0.53% | 51,800 | 159億9464万 | +5.35% | 11.61 | 0.64 |
| 11/28 | 1,910 | 1,920 | 1,900 | 1,900 | -0.52% | 43,900 | 159億1090万 | +5.03% | 11.55 | 0.64 |
| 11/27 | 1,870 | 1,940 | 1,870 | 1,910 | +1.06% | 79,000 | 159億9464万 | +5.88% | 11.61 | 0.64 |
| 11/26 | 1,890 | 1,910 | 1,870 | 1,890 | -0.53% | 102,300 | 158億2715万 | +5% | 11.49 | 0.63 |
| 11/25 | 1,830 | 1,900 | 1,830 | 1,900 | +3.83% | 105,300 | 159億1090万 | +5.67% | 11.55 | 0.64 |
| 11/22 | 1,820 | 1,830 | 1,800 | 1,830 | 0% | 61,000 | 153億2470万 | +2.01% | 11.12 | 0.61 |
| 11/21 | 1,790 | 1,830 | 1,790 | 1,830 | +0.55% | 57,900 | 153億2470万 | +2.18% | 11.12 | 0.61 |
| 11/20 | 1,810 | 1,820 | 1,790 | 1,820 | +0.55% | 35,900 | 152億4096万 | +1.73% | 11.06 | 0.61 |
| 11/19 | 1,830 | 1,830 | 1,810 | 1,810 | -1.09% | 34,200 | 151億5722万 | +1.23% | 11 | 0.61 |
| 11/18 | 1,820 | 1,840 | 1,810 | 1,830 | +0.55% | 40,300 | 153億2470万 | +2.29% | 11.12 | 0.61 |
| 11/15 | 1,790 | 1,820 | 1,790 | 1,820 | +2.25% | 35,900 | 152億4096万 | +1.85% | 11.06 | 0.61 |
| 11/14 | 1,760 | 1,810 | 1,760 | 1,780 | +1.14% | 45,000 | 149億600万 | -0.34% | 10.82 | 0.6 |
| 11/13 | 1,790 | 1,790 | 1,760 | 1,760 | -1.68% | 17,600 | 147億3851万 | -1.35% | 10.7 | 0.59 |
| 11/12 | 1,760 | 1,820 | 1,750 | 1,790 | +1.7% | 53,100 | 149億8974万 | +0.34% | 10.88 | 0.6 |
| 11/11 | 1,780 | 1,780 | 1,740 | 1,760 | +0.57% | 28,800 | 147億3851万 | -1.29% | 10.7 | 0.59 |
| 11/08 | 1,750 | 1,770 | 1,750 | 1,750 | -0.57% | 12,500 | 146億5477万 | -2.07% | 10.64 | 0.59 |
| 11/07 | 1,770 | 1,790 | 1,750 | 1,760 | -1.12% | 16,200 | 147億3851万 | -1.57% | 10.7 | 0.59 |
| 11/06 | 1,720 | 1,790 | 1,720 | 1,780 | +3.49% | 30,700 | 149億600万 | -0.56% | 10.82 | 0.6 |
| 11/05 | 1,780 | 1,780 | 1,720 | 1,720 | -3.37% | 29,700 | 144億355万 | -4.02% | 10.46 | 0.58 |
| 11/01 | 1,790 | 1,800 | 1,760 | 1,780 | -1.66% | 32,400 | 149億600万 | -0.89% | 10.82 | 0.6 |
| 10/31 | 1,810 | 1,820 | 1,800 | 1,810 | 0% | 11,900 | 151億5722万 | +0.72% | 11 | 0.61 |
| 10/30 | 1,820 | 1,840 | 1,810 | 1,810 | +0.56% | 67,100 | 151億5722万 | +0.78% | 11 | 0.61 |
