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 10→1 |
| 2014 |
| 03/31 | 4,110 | 4,170 | 4,080 | 4,170 | +2.71% | 42,100 | 444億410万 | -6.02% | 9.01 | 0.71 |
| 03/28 | 4,020 | 4,080 | 3,960 | 4,060 | -0.49% | 53,900 | 432億3277万 | -8.93% | 8.77 | 0.69 |
| 03/27 | 4,040 | 4,080 | 3,970 | 4,080 | -1.21% | 59,900 | 434億4574万 | -8.91% | 8.82 | 0.69 |
| 03/26 | 4,180 | 4,210 | 4,050 | 4,130 | -1.9% | 59,700 | 439億7816万 | -8.26% | 8.93 | 0.7 |
| 03/25 | 4,220 | 4,250 | 4,130 | 4,210 | -0.94% | 36,400 | 448億3004万 | -6.92% | 9.1 | 0.72 |
| 03/24 | 4,360 | 4,440 | 4,230 | 4,250 | -0.93% | 33,500 | 452億5598万 | -6.39% | 9.19 | 0.72 |
| 03/20 | 4,310 | 4,350 | 4,250 | 4,290 | -0.46% | 36,000 | 456億8192万 | -5.74% | 9.27 | 0.73 |
| 03/19 | 4,320 | 4,400 | 4,270 | 4,310 | -0.69% | 16,800 | 458億9489万 | -5.48% | 9.31 | 0.73 |
| 03/18 | 4,350 | 4,380 | 4,270 | 4,340 | +2.6% | 20,200 | 462億1434万 | -5.12% | 9.38 | 0.74 |
| 03/17 | 4,270 | 4,290 | 4,180 | 4,230 | -0.47% | 15,200 | 450億4301万 | -7.7% | 9.14 | 0.72 |
| 03/14 | 4,360 | 4,400 | 4,250 | 4,250 | -5.35% | 46,800 | 452億5598万 | -7.51% | 9.19 | 0.72 |
| 03/13 | 4,500 | 4,590 | 4,460 | 4,490 | +1.13% | 19,000 | 478億1161万 | -2.43% | 9.7 | 0.76 |
| 03/12 | 4,580 | 4,590 | 4,420 | 4,440 | -4.52% | 36,300 | 472億7919万 | -3.48% | 9.6 | 0.75 |
| 03/11 | 4,570 | 4,650 | 4,570 | 4,650 | +2.42% | 25,900 | 495億1537万 | +1.13% | 10.05 | 0.79 |
| 03/10 | 4,590 | 4,610 | 4,520 | 4,540 | -2.16% | 18,900 | 483億4403万 | -1.37% | 9.81 | 0.77 |
| 03/07 | 4,650 | 4,670 | 4,590 | 4,640 | +0.22% | 22,200 | 494億888万 | +0.54% | 10.03 | 0.79 |
| 03/06 | 4,530 | 4,650 | 4,510 | 4,630 | +1.54% | 21,800 | 493億240万 | +0.13% | 10.01 | 0.79 |
| 03/05 | 4,610 | 4,640 | 4,550 | 4,560 | +0.66% | 24,500 | 485億5700万 | -1.7% | 9.86 | 0.77 |
| 03/04 | 4,450 | 4,550 | 4,430 | 4,530 | +0.22% | 33,100 | 482億3755万 | -2.52% | 9.79 | 0.77 |
| 03/03 | 4,610 | 4,660 | 4,460 | 4,520 | -4.24% | 24,000 | 481億3106万 | -2.86% | 9.77 | 0.77 |
| 02/28 | 4,720 | 4,750 | 4,670 | 4,720 | +0.85% | 15,400 | 502億6076万 | +1.18% | 10.2 | 0.8 |
| 02/27 | 4,700 | 4,740 | 4,670 | 4,680 | 0% | 9,200 | 498億3482万 | +0.17% | 10.11 | 0.79 |
| 02/26 | 4,690 | 4,710 | 4,660 | 4,680 | -1.89% | 8,700 | 498億3482万 | -0.11% | 10.11 | 0.79 |
| 02/25 | 4,750 | 4,830 | 4,730 | 4,770 | +0.42% | 16,600 | 507億9318万 | +1.53% | 10.31 | 0.81 |
| 02/24 | 4,740 | 4,850 | 4,690 | 4,750 | +1.06% | 15,000 | 505億8021万 | +0.91% | 10.27 | 0.81 |
| 02/21 | 4,660 | 4,740 | 4,660 | 4,700 | +2.62% | 17,300 | 500億4779万 | -0.34% | 10.16 | 0.8 |
| 02/20 | 4,640 | 4,680 | 4,530 | 4,580 | -1.51% | 15,600 | 487億6997万 | -3.05% | 9.9 | 0.78 |
| 02/19 | 4,600 | 4,670 | 4,600 | 4,650 | -0.43% | 14,400 | 495億1537万 | -1.88% | 10.05 | 0.79 |
| 02/18 | 4,640 | 4,690 | 4,560 | 4,670 | +0.65% | 12,400 | 497億2833万 | -1.6% | 10.09 | 0.79 |
| 02/17 | 4,570 | 4,640 | 4,480 | 4,640 | +2.88% | 11,000 | 494億888万 | -2.38% | 10.03 | 0.79 |
| 02/14 | 4,510 | 4,600 | 4,470 | 4,510 | -0.44% | 17,400 | 480億2458万 | -5.19% | 9.75 | 0.77 |
| 02/13 | 4,670 | 4,700 | 4,530 | 4,530 | -2.58% | 14,000 | 482億3755万 | -4.93% | 9.79 | 0.77 |
| 02/12 | 4,660 | 4,700 | 4,610 | 4,650 | +1.75% | 21,400 | 495億1537万 | -2.45% | 10.05 | 0.79 |
| 02/10 | 4,600 | 4,610 | 4,530 | 4,570 | +1.11% | 14,000 | 486億6349万 | -4.11% | 9.88 | 0.78 |
| 02/07 | 4,490 | 4,540 | 4,460 | 4,520 | +2.26% | 12,100 | 481億3106万 | -5.18% | 9.77 | 0.77 |
| 02/06 | 4,450 | 4,470 | 4,410 | 4,420 | -0.67% | 14,200 | 470億6622万 | -7.26% | 9.55 | 0.75 |
| 02/05 | 4,450 | 4,490 | 4,330 | 4,450 | +1.6% | 28,100 | 473億8567万 | -6.63% | 9.62 | 0.76 |
| 02/04 | 4,500 | 4,550 | 4,370 | 4,380 | -8.37% | 47,300 | 466億4028万 | -7.94% | 9.47 | 0.74 |
| 02/03 | 4,810 | 4,850 | 4,720 | 4,780 | -1.24% | 27,700 | 508億9967万 | +0.55% | 10.33 | 0.81 |
| 01/31 | 4,950 | 4,970 | 4,780 | 4,840 | -0.62% | 25,200 | 515億3857万 | +2.2% | 10.46 | 0.82 |
| 01/30 | 4,920 | 4,920 | 4,840 | 4,870 | -2.6% | 25,600 | 518億5803万 | +3.24% | 10.53 | 0.83 |
| 01/29 | 4,880 | 5,000 | 4,870 | 5,000 | +4.82% | 23,000 | 532億4233万 | +6.38% | 10.81 | 0.85 |
| 01/28 | 4,680 | 4,830 | 4,680 | 4,770 | +1.92% | 24,500 | 507億9318万 | +2.01% | 10.31 | 0.81 |
| 01/27 | 4,700 | 4,740 | 4,650 | 4,680 | -2.9% | 38,900 | 498億3482万 | +0.47% | 10.11 | 0.79 |
| 01/24 | 4,770 | 4,860 | 4,770 | 4,820 | -1.23% | 33,200 | 513億2560万 | +3.68% | 10.42 | 0.82 |
| 01/23 | 4,930 | 5,000 | 4,870 | 4,880 | -2.59% | 32,100 | 519億6451万 | +5.33% | 10.55 | 0.83 |
| 01/22 | 4,950 | 5,030 | 4,920 | 5,010 | +0.2% | 22,200 | 533億4881万 | +8.54% | 10.83 | 0.85 |
| 01/21 | 4,990 | 5,020 | 4,960 | 5,000 | 0% | 19,000 | 532億4233万 | +8.84% | 10.81 | 0.85 |
| 01/20 | 5,030 | 5,030 | 4,970 | 5,000 | +0.4% | 25,800 | 532億4233万 | +9.43% | 10.81 | 0.85 |
| 01/17 | 4,900 | 4,990 | 4,900 | 4,980 | +1.43% | 20,500 | 530億2936万 | +9.67% | 10.76 | 0.85 |
| 01/16 | 4,990 | 5,020 | 4,900 | 4,910 | -0.81% | 31,500 | 522億8397万 | +8.72% | 10.61 | 0.83 |
| 01/15 | 4,910 | 4,970 | 4,880 | 4,950 | +2.91% | 31,000 | 527億991万 | +10.12% | 10.7 | 0.84 |
| 01/14 | 4,830 | 4,890 | 4,770 | 4,810 | -1.03% | 42,700 | 512億1912万 | +7.51% | 10.4 | 0.82 |
| 01/10 | 4,750 | 4,860 | 4,740 | 4,860 | +2.53% | 39,100 | 517億5154万 | +8.99% | 10.5 | 0.83 |
| 01/09 | 4,700 | 4,750 | 4,670 | 4,740 | +0.85% | 27,500 | 504億7373万 | +6.71% | 10.24 | 0.81 |
| 01/08 | 4,650 | 4,700 | 4,620 | 4,700 | +2.4% | 20,100 | 500億4779万 | +6.14% | 10.16 | 0.8 |
| 01/07 | 4,630 | 4,650 | 4,570 | 4,590 | -0.86% | 17,500 | 488億7646万 | +4.01% | 9.92 | 0.78 |
| 01/06 | 4,570 | 4,690 | 4,560 | 4,630 | +1.09% | 33,700 | 493億240万 | +5.08% | 10.01 | 0.79 |
| 2013 |
| 12/30 | 4,530 | 4,580 | 4,510 | 4,580 | +1.55% | 24,800 | 487億6997万 | +4.11% | 9.9 | 0.78 |
| 12/27 | 4,430 | 4,520 | 4,390 | 4,510 | +2.27% | 27,300 | 480億2458万 | +2.69% | 9.75 | 0.77 |
| 12/26 | 4,240 | 4,440 | 4,230 | 4,410 | +4.01% | 25,100 | 469億5973万 | +0.48% | 9.53 | 0.75 |
| 12/25 | 4,230 | 4,280 | 4,220 | 4,240 | -0.93% | 27,100 | 451億4949万 | -3.28% | 9.16 | 0.72 |
| 12/24 | 4,340 | 4,360 | 4,270 | 4,280 | -1.38% | 21,100 | 455億7543万 | -2.46% | 9.25 | 0.73 |
| 12/20 | 4,390 | 4,390 | 4,330 | 4,340 | -0.69% | 18,600 | 462億1434万 | -1.12% | 9.38 | 0.74 |
| 12/19 | 4,470 | 4,500 | 4,350 | 4,370 | -1.8% | 32,500 | 465億3379万 | -0.41% | 9.44 | 0.74 |
| 12/18 | 4,390 | 4,450 | 4,380 | 4,450 | +1.14% | 31,000 | 473億8567万 | +1.39% | 9.62 | 0.76 |
| 12/17 | 4,340 | 4,400 | 4,310 | 4,400 | +1.85% | 23,200 | 468億5325万 | +0.32% | 9.51 | 0.75 |
| 12/16 | 4,460 | 4,470 | 4,320 | 4,320 | -2.7% | 26,200 | 460億137万 | -1.44% | 9.34 | 0.73 |
| 12/13 | 4,400 | 4,500 | 4,320 | 4,440 | +0.23% | 47,100 | 472億7919万 | +1.37% | 9.6 | 0.75 |
| 12/12 | 4,430 | 4,450 | 4,400 | 4,430 | -0.67% | 11,200 | 471億7270万 | +1.35% | 9.57 | 0.75 |
| 12/11 | 4,450 | 4,480 | 4,410 | 4,460 | +0.22% | 26,000 | 474億9216万 | +2.25% | 9.64 | 0.76 |
| 12/10 | 4,390 | 4,480 | 4,390 | 4,450 | +1.6% | 33,900 | 473億8567万 | +2.23% | 9.62 | 0.76 |
| 12/09 | 4,340 | 4,390 | 4,320 | 4,380 | +1.86% | 22,900 | 466億4028万 | +0.83% | 9.47 | 0.74 |
| 12/06 | 4,300 | 4,340 | 4,270 | 4,300 | -1.15% | 21,200 | 457億8840万 | -0.88% | 9.29 | 0.73 |
| 12/05 | 4,410 | 4,410 | 4,340 | 4,350 | -0.68% | 14,900 | 463億2083万 | +0.28% | 9.4 | 0.74 |
| 12/04 | 4,380 | 4,430 | 4,360 | 4,380 | -1.13% | 17,300 | 466億4028万 | +0.97% | 9.47 | 0.74 |
| 12/03 | 4,470 | 4,470 | 4,420 | 4,430 | -0.23% | 16,900 | 471億7270万 | +2.17% | 9.57 | 0.75 |
| 12/02 | 4,410 | 4,460 | 4,370 | 4,440 | +0.45% | 21,500 | 472億7919万 | +2.47% | 9.6 | 0.75 |
| 11/29 | 4,380 | 4,420 | 4,360 | 4,420 | +0.68% | 16,300 | 470億6622万 | +2.15% | 9.55 | 0.75 |
| 11/28 | 4,370 | 4,400 | 4,340 | 4,390 | +1.15% | 19,200 | 467億4676万 | +1.53% | 9.49 | 0.75 |
| 11/27 | 4,340 | 4,380 | 4,320 | 4,340 | -1.36% | 16,400 | 462億1434万 | +0.46% | 9.38 | 0.74 |
| 11/26 | 4,390 | 4,440 | 4,380 | 4,400 | -1.35% | 24,200 | 468億5325万 | +1.8% | 9.51 | 0.75 |
| 11/25 | 4,470 | 4,480 | 4,400 | 4,460 | +0.9% | 13,400 | 474億9216万 | +3.26% | 9.64 | 0.76 |
| 11/22 | 4,440 | 4,450 | 4,400 | 4,420 | -0.23% | 21,300 | 470億6622万 | +2.48% | 9.55 | 0.75 |
| 11/21 | 4,320 | 4,430 | 4,300 | 4,430 | +3.5% | 42,300 | 471億7270万 | +2.83% | 9.57 | 0.75 |
| 11/20 | 4,330 | 4,350 | 4,280 | 4,280 | -1.15% | 19,100 | 455億7543万 | -0.49% | 9.25 | 0.73 |
| 11/19 | 4,330 | 4,350 | 4,300 | 4,330 | +0.23% | 19,200 | 461億786万 | +0.7% | 9.36 | 0.74 |
| 11/18 | 4,330 | 4,340 | 4,240 | 4,320 | +0.23% | 35,100 | 460億137万 | +0.56% | 9.34 | 0.73 |
| 11/15 | 4,390 | 4,400 | 4,310 | 4,310 | -2.05% | 35,200 | 458億9489万 | +0.44% | 9.31 | 0.73 |
| 11/14 | 4,390 | 4,420 | 4,340 | 4,400 | +0.92% | 31,200 | 468億5325万 | +2.66% | 9.51 | 0.75 |
| 11/13 | 4,370 | 4,420 | 4,350 | 4,360 | +0.46% | 22,000 | 464億2731万 | +2.08% | 9.42 | 0.74 |
| 11/12 | 4,320 | 4,370 | 4,290 | 4,340 | +2.36% | 23,800 | 462億1434万 | +1.93% | 9.38 | 0.74 |
| 11/11 | 4,270 | 4,270 | 4,180 | 4,240 | +0.71% | 18,400 | 451億4949万 | -0.19% | 9.16 | 0.72 |
| 11/08 | 4,130 | 4,230 | 4,100 | 4,210 | -0.24% | 16,800 | 448億3004万 | -0.82% | 9.1 | 0.72 |
| 11/07 | 4,270 | 4,270 | 4,210 | 4,220 | -0.24% | 5,300 | 449億3652万 | -0.52% | 9.12 | 0.72 |
| 11/06 | 4,190 | 4,240 | 4,180 | 4,230 | +0.24% | 9,100 | 450億4301万 | -0.28% | 9.14 | 0.72 |
| 11/05 | 4,250 | 4,270 | 4,180 | 4,220 | -0.47% | 13,500 | 449億3652万 | -0.47% | 9.12 | 0.72 |
| 11/01 | 4,310 | 4,320 | 4,210 | 4,240 | -1.17% | 15,600 | 451億4949万 | -0.02% | 9.16 | 0.72 |
| 10/31 | 4,350 | 4,440 | 4,260 | 4,290 | -1.38% | 29,500 | 456億8192万 | +1.11% | 9.27 | 0.73 |
| 10/30 | 4,380 | 4,400 | 4,350 | 4,350 | +0.23% | 31,400 | 463億2083万 | +2.55% | 9.4 | 0.74 |
