株価チャート
2013/10/24~2014/03/25
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 5→1 |
2014 |
03/25 | 2,200 | 2,240 | 2,180 | 2,210 | 0% | 500,200 | 3299億4635万 | -2.21% | 16.13 | 1.39 |
03/24 | 2,135 | 2,225 | 2,130 | 2,210 | +2.79% | 646,200 | 3299億4635万 | -2.17% | 16.13 | 1.39 |
03/20 | 2,200 | 2,205 | 2,135 | 2,150 | -1.38% | 812,400 | 3209億8853万 | -4.74% | 15.69 | 1.35 |
03/19 | 2,220 | 2,230 | 2,150 | 2,180 | -1.58% | 646,200 | 3254億6744万 | -3.5% | 15.91 | 1.37 |
03/18 | 2,230 | 2,250 | 2,210 | 2,215 | +1.37% | 402,200 | 3306億9283万 | -1.95% | 16.16 | 1.39 |
03/17 | 2,180 | 2,215 | 2,175 | 2,185 | -0.68% | 500,200 | 3262億1392万 | -3.23% | 15.95 | 1.37 |
03/14 | 2,240 | 2,255 | 2,190 | 2,200 | -4.97% | 1,017,200 | 3284億5338万 | -2.44% | 16.05 | 1.38 |
03/13 | 2,300 | 2,350 | 2,290 | 2,315 | -0.43% | 692,800 | 3456億2253万 | +2.89% | 16.89 | 1.46 |
03/12 | 2,345 | 2,350 | 2,315 | 2,325 | -2.52% | 559,400 | 3471億1550万 | +3.79% | 16.97 | 1.46 |
03/11 | 2,380 | 2,400 | 2,360 | 2,385 | +0.42% | 438,600 | 3560億7332万 | +7% | 17.4 | 1.5 |
03/10 | 2,360 | 2,390 | 2,350 | 2,375 | -0.21% | 536,000 | 3545億8035万 | +6.98% | 17.33 | 1.49 |
03/07 | 2,360 | 2,390 | 2,330 | 2,380 | +2.15% | 944,600 | 3553億2683万 | +7.5% | 17.37 | 1.5 |
03/06 | 2,290 | 2,340 | 2,280 | 2,330 | +1.75% | 579,600 | 3478億6198万 | +5.24% | 17 | 1.47 |
03/05 | 2,325 | 2,335 | 2,270 | 2,290 | -0.43% | 1,501,000 | 3418億9011万 | +3.15% | 16.71 | 1.44 |
03/04 | 2,255 | 2,320 | 2,250 | 2,300 | +0.88% | 526,400 | 3433億8308万 | +3.32% | 16.78 | 1.45 |
03/03 | 2,280 | 2,290 | 2,230 | 2,280 | -2.15% | 913,200 | 3403億9714万 | +2.15% | 16.64 | 1.43 |
02/28 | 2,345 | 2,395 | 2,315 | 2,330 | -0.21% | 1,210,000 | 3478億6198万 | +4.02% | 17 | 1.47 |
02/27 | 2,250 | 2,360 | 2,245 | 2,335 | +4.24% | 1,900,000 | 3486億847万 | +3.78% | 17.04 | 1.47 |
02/26 | 2,210 | 2,260 | 2,195 | 2,240 | +0.45% | 750,600 | 3344億2526万 | -0.8% | 16.35 | 1.41 |
02/25 | 2,230 | 2,250 | 2,210 | 2,230 | +1.36% | 661,000 | 3329億3229万 | -1.76% | 16.27 | 1.4 |
02/24 | 2,215 | 2,240 | 2,170 | 2,200 | -0.23% | 654,200 | 3284億5338万 | -3.59% | 16.05 | 1.38 |
02/21 | 2,190 | 2,220 | 2,180 | 2,205 | +2.08% | 591,400 | 3291億9986万 | -3.96% | 16.09 | 1.39 |
02/20 | 2,240 | 2,245 | 2,145 | 2,160 | -4.64% | 951,600 | 3224億8150万 | -6.45% | 15.76 | 1.36 |
02/19 | 2,215 | 2,275 | 2,210 | 2,265 | +2.72% | 1,149,600 | 3381億5768万 | -2.58% | 16.53 | 1.42 |
02/18 | 2,105 | 2,220 | 2,105 | 2,205 | +0.92% | 1,341,600 | 3291億9986万 | -5.53% | 16.09 | 1.39 |
02/17 | 2,180 | 2,190 | 2,140 | 2,185 | +1.16% | 575,600 | 3262億1392万 | -6.86% | 15.95 | 1.37 |
02/14 | 2,195 | 2,225 | 2,130 | 2,160 | -2.26% | 1,221,800 | 3224億8150万 | -8.47% | 15.76 | 1.36 |
02/13 | 2,185 | 2,240 | 2,170 | 2,210 | +2.08% | 1,251,000 | 3299億4635万 | -6.95% | 16.13 | 1.39 |
02/12 | 2,215 | 2,220 | 2,160 | 2,165 | -1.37% | 710,200 | 3232億2798万 | -9.15% | 15.8 | 1.36 |
02/10 | 2,170 | 2,195 | 2,150 | 2,195 | +3.78% | 774,400 | 3277億689万 | -8.39% | 16.02 | 1.38 |
02/07 | 2,130 | 2,140 | 2,090 | 2,115 | +2.17% | 501,600 | 3157億6313万 | -12.09% | 15.43 | 1.33 |
02/06 | 2,100 | 2,110 | 2,060 | 2,070 | -0.24% | 610,600 | 3090億4477万 | -14.39% | 15.11 | 1.3 |
02/05 | 2,085 | 2,105 | 2,035 | 2,075 | +1.97% | 1,167,400 | 3097億9125万 | -14.61% | 15.14 | 1.31 |
02/04 | 2,055 | 2,095 | 2,030 | 2,035 | -5.57% | 1,222,400 | 3038億1937万 | -16.63% | 14.85 | 1.28 |
02/03 | 2,245 | 2,245 | 2,150 | 2,155 | -4.01% | 1,181,600 | 3217億3501万 | -12.18% | 15.73 | 1.36 |
01/31 | 2,385 | 2,395 | 2,210 | 2,245 | -5.07% | 1,456,600 | 3351億7174万 | -8.85% | 16.38 | 1.41 |
01/30 | 2,405 | 2,425 | 2,335 | 2,365 | -5.21% | 906,800 | 3530億8738万 | -4.17% | 17.26 | 1.49 |
01/29 | 2,485 | 2,500 | 2,470 | 2,495 | +2.89% | 438,000 | 3724億9599万 | +1.09% | 18.21 | 1.57 |
01/28 | 2,440 | 2,485 | 2,425 | 2,425 | -0.82% | 685,800 | 3620億4520万 | -1.5% | 17.7 | 1.53 |
01/27 | 2,400 | 2,465 | 2,390 | 2,445 | -1.81% | 1,222,800 | 3650億3114万 | -0.49% | 17.84 | 1.54 |
01/24 | 2,520 | 2,535 | 2,465 | 2,490 | -3.3% | 1,094,400 | 3717億4950万 | +1.47% | 18.17 | 1.57 |
01/23 | 2,555 | 2,595 | 2,550 | 2,575 | +1.18% | 1,084,600 | 3844億3975万 | +5.19% | 18.79 | 1.62 |
01/22 | 2,530 | 2,560 | 2,505 | 2,545 | +0.59% | 793,600 | 3799億6084万 | +4.3% | 18.57 | 1.6 |
01/21 | 2,550 | 2,560 | 2,530 | 2,530 | -0.59% | 369,800 | 3777億2138万 | +3.99% | 18.46 | 1.59 |
01/20 | 2,560 | 2,560 | 2,530 | 2,545 | 0% | 327,400 | 3799億6084万 | +4.82% | 18.57 | 1.6 |
01/17 | 2,515 | 2,555 | 2,515 | 2,545 | +0.59% | 488,800 | 3799億6084万 | +5.21% | 18.57 | 1.6 |
01/16 | 2,570 | 2,585 | 2,525 | 2,530 | -1.36% | 737,800 | 3777億2138万 | +5.02% | 18.46 | 1.59 |
01/15 | 2,510 | 2,570 | 2,505 | 2,565 | +3.85% | 813,000 | 3829億4678万 | +6.83% | 18.72 | 1.61 |
01/14 | 2,455 | 2,495 | 2,440 | 2,470 | -1.98% | 945,600 | 3687億6356万 | +3.22% | 18.02 | 1.55 |
01/10 | 2,495 | 2,530 | 2,480 | 2,520 | -0.2% | 813,600 | 3762億2841万 | +5.53% | 18.39 | 1.59 |
01/09 | 2,535 | 2,535 | 2,505 | 2,525 | -0.39% | 698,000 | 3769億7490万 | +6.09% | 18.43 | 1.59 |
01/08 | 2,450 | 2,535 | 2,450 | 2,535 | +4.54% | 718,400 | 3784億6787万 | +6.92% | 18.5 | 1.59 |
01/07 | 2,450 | 2,460 | 2,415 | 2,425 | -1.82% | 652,600 | 3620億4520万 | +2.75% | 17.7 | 1.53 |
01/06 | 2,465 | 2,485 | 2,445 | 2,470 | +0.41% | 803,200 | 3687億6356万 | +4.93% | 18.02 | 1.55 |
2013 |
12/30 | 2,430 | 2,475 | 2,425 | 2,460 | +2.29% | 768,000 | 3672億7059万 | +4.86% | 17.95 | 1.55 |
12/27 | 2,385 | 2,410 | 2,360 | 2,405 | +1.05% | 514,000 | 3590億5926万 | +2.95% | 17.55 | 1.51 |
12/26 | 2,350 | 2,385 | 2,330 | 2,380 | +1.71% | 468,400 | 3553億2683万 | +2.15% | 17.37 | 1.5 |
12/25 | 2,350 | 2,355 | 2,325 | 2,340 | -1.06% | 767,600 | 3493億5495万 | +0.73% | 17.08 | 1.47 |
12/24 | 2,390 | 2,395 | 2,355 | 2,365 | -0.63% | 899,600 | 3530億8738万 | +2.07% | 17.26 | 1.49 |
12/20 | 2,360 | 2,390 | 2,360 | 2,380 | +0.42% | 902,600 | 3553億2683万 | +2.94% | 17.37 | 1.5 |
12/19 | 2,375 | 2,390 | 2,355 | 2,370 | +0.42% | 724,200 | 3538億3386万 | +2.78% | 17.3 | 1.49 |
12/18 | 2,335 | 2,360 | 2,320 | 2,360 | +0.85% | 667,800 | 3523億4089万 | +2.7% | 17.22 | 1.48 |
12/17 | 2,350 | 2,365 | 2,320 | 2,340 | +0.86% | 468,200 | 3493億5495万 | +2.14% | 17.08 | 1.47 |
12/16 | 2,345 | 2,350 | 2,310 | 2,320 | -1.28% | 409,800 | 3463億6902万 | +1.53% | 16.93 | 1.46 |
12/13 | 2,345 | 2,380 | 2,335 | 2,350 | -0.21% | 1,228,800 | 3508億4792万 | +3.16% | 17.15 | 1.48 |
12/12 | 2,325 | 2,365 | 2,325 | 2,355 | -0.42% | 552,400 | 3515億9441万 | +3.7% | 17.19 | 1.48 |
12/11 | 2,380 | 2,380 | 2,335 | 2,365 | -0.84% | 458,800 | 3530億8738万 | +4.46% | 17.26 | 1.49 |
12/10 | 2,390 | 2,395 | 2,370 | 2,385 | -0.42% | 593,000 | 3560億7332万 | +5.62% | 17.41 | 1.5 |
12/09 | 2,355 | 2,395 | 2,355 | 2,395 | +3.23% | 803,000 | 3575億6629万 | +6.35% | 17.48 | 1.51 |
12/06 | 2,290 | 2,330 | 2,285 | 2,320 | +0.87% | 619,800 | 3463億6902万 | +3.48% | 16.93 | 1.46 |
12/05 | 2,315 | 2,340 | 2,290 | 2,300 | -1.08% | 500,000 | 3433億8308万 | +2.82% | 16.79 | 1.45 |
12/04 | 2,335 | 2,360 | 2,315 | 2,325 | -2.11% | 753,000 | 3471億1550万 | +4.07% | 16.97 | 1.46 |
12/03 | 2,340 | 2,380 | 2,335 | 2,375 | +1.93% | 1,014,800 | 3545億8035万 | +6.55% | 17.33 | 1.49 |
12/02 | 2,315 | 2,335 | 2,315 | 2,330 | +0.43% | 452,400 | 3478億6198万 | +4.91% | 17 | 1.47 |
11/29 | 2,300 | 2,320 | 2,270 | 2,320 | +0.65% | 656,800 | 3463億6902万 | +4.93% | 16.93 | 1.46 |
11/28 | 2,275 | 2,310 | 2,270 | 2,305 | +1.99% | 823,800 | 3441億2956万 | +4.63% | 16.82 | 1.45 |
11/27 | 2,260 | 2,285 | 2,255 | 2,260 | -0.22% | 415,000 | 3374億1120万 | +3.06% | 16.49 | 1.42 |
11/26 | 2,260 | 2,285 | 2,250 | 2,265 | -0.22% | 650,200 | 3381億5768万 | +3.52% | 16.53 | 1.42 |
11/25 | 2,230 | 2,280 | 2,230 | 2,270 | +1.79% | 1,133,000 | 3389億417万 | +3.89% | 16.57 | 1.43 |
11/22 | 2,250 | 2,255 | 2,210 | 2,230 | -0.89% | 941,200 | 3329億3229万 | +2.29% | 16.27 | 1.4 |
11/21 | 2,200 | 2,250 | 2,200 | 2,250 | +2.27% | 956,200 | 3359億1823万 | +3.4% | 16.42 | 1.42 |
11/20 | 2,210 | 2,215 | 2,185 | 2,200 | 0% | 436,800 | 3284億5338万 | +1.38% | 16.06 | 1.38 |
11/19 | 2,230 | 2,230 | 2,190 | 2,200 | -1.35% | 475,400 | 3284億5338万 | +1.66% | 16.06 | 1.38 |
11/18 | 2,240 | 2,260 | 2,220 | 2,230 | +0.22% | 825,400 | 3329億3229万 | +3.29% | 16.27 | 1.4 |
11/15 | 2,200 | 2,225 | 2,195 | 2,225 | +1.83% | 799,200 | 3321億8580万 | +3.44% | 16.24 | 1.4 |
11/14 | 2,195 | 2,200 | 2,175 | 2,185 | +0.69% | 616,800 | 3262億1392万 | +1.91% | 15.95 | 1.37 |
11/13 | 2,185 | 2,195 | 2,165 | 2,170 | -0.91% | 457,600 | 3239億7447万 | +1.59% | 15.84 | 1.37 |
11/12 | 2,150 | 2,195 | 2,145 | 2,190 | +1.39% | 640,800 | 3269億6041万 | +2.96% | 15.98 | 1.38 |
11/11 | 2,195 | 2,200 | 2,150 | 2,160 | -0.46% | 392,600 | 3224億8150万 | +1.98% | 15.76 | 1.36 |
11/08 | 2,145 | 2,185 | 2,145 | 2,170 | -0.69% | 475,800 | 3239億7447万 | +2.75% | 15.84 | 1.37 |
11/07 | 2,200 | 2,200 | 2,165 | 2,185 | -1.35% | 818,400 | 3262億1392万 | +3.85% | 15.95 | 1.37 |
11/06 | 2,210 | 2,230 | 2,200 | 2,215 | -0.45% | 690,800 | 3306億9283万 | +5.63% | 16.16 | 1.39 |
11/05 | 2,190 | 2,235 | 2,180 | 2,225 | +3.25% | 1,214,400 | 3321億8580万 | +6.56% | 16.24 | 1.4 |
11/01 | 2,195 | 2,200 | 2,125 | 2,155 | -1.82% | 646,400 | 3217億3501万 | +3.56% | 15.73 | 1.36 |
10/31 | 2,200 | 2,225 | 2,185 | 2,195 | -0.45% | 670,600 | 3277億689万 | +5.73% | 16.02 | 1.38 |
10/30 | 2,210 | 2,240 | 2,180 | 2,205 | +0.23% | 1,720,600 | 3291億9986万 | +6.62% | 16.09 | 1.39 |
10/29 | 2,140 | 2,220 | 2,135 | 2,200 | +1.15% | 1,284,800 | 3284億5338万 | +6.74% | 16.06 | 1.38 |
10/28 | 2,130 | 2,185 | 2,120 | 2,175 | +3.57% | 2,282,600 | 3247億2095万 | +5.84% | 15.87 | 1.37 |
10/25 | 2,085 | 2,130 | 2,060 | 2,100 | -0.47% | 1,456,600 | 3135億2368万 | +2.49% | 15.33 | 1.32 |
10/24 | 2,075 | 2,120 | 2,065 | 2,110 | +2.43% | 705,800 | 3150億1665万 | +3.23% | 15.4 | 1.33 |