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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2014 |
| 03/31 | 2,975 | 2,975 | 2,880 | 2,935 | -0.34% | 409,600 | 1691億4152万 | -8.51% | 21.63 | 1.01 |
| 03/28 | 2,995 | 3,010 | 2,925 | 2,945 | -1.83% | 311,600 | 1697億1781万 | -8.6% | 21.7 | 1.02 |
| 03/27 | 2,970 | 3,020 | 2,905 | 3,000 | +0.5% | 289,000 | 1728億8742万 | -7.15% | 22.11 | 1.04 |
| 03/26 | 2,960 | 3,015 | 2,920 | 2,985 | +1.88% | 291,200 | 1720億2298万 | -7.87% | 22 | 1.03 |
| 03/25 | 2,920 | 2,940 | 2,880 | 2,930 | +0.17% | 259,600 | 1688億5338万 | -9.87% | 21.59 | 1.01 |
| 03/24 | 2,935 | 3,005 | 2,915 | 2,925 | -0.51% | 190,600 | 1685億6523万 | -10.36% | 21.56 | 1.01 |
| 03/20 | 3,065 | 3,065 | 2,935 | 2,940 | -5.16% | 249,200 | 1694億2967万 | -10.23% | 21.67 | 1.02 |
| 03/19 | 3,190 | 3,200 | 3,100 | 3,100 | -3.88% | 231,200 | 1786億5033万 | -5.78% | 22.85 | 1.07 |
| 03/18 | 3,185 | 3,255 | 3,185 | 3,225 | +2.87% | 65,000 | 1858億5397万 | -2.18% | 23.77 | 1.11 |
| 03/17 | 3,195 | 3,210 | 3,120 | 3,135 | -2.03% | 112,600 | 1806億6735万 | -4.97% | 23.1 | 1.08 |
| 03/14 | 3,220 | 3,250 | 3,200 | 3,200 | -3.03% | 137,600 | 1844億1325万 | -3.12% | 23.58 | 1.11 |
| 03/13 | 3,310 | 3,350 | 3,290 | 3,300 | -0.3% | 86,400 | 1901億7616万 | 0% | 24.32 | 1.14 |
| 03/12 | 3,355 | 3,355 | 3,285 | 3,310 | -1.78% | 89,800 | 1907億5245万 | +0.52% | 24.39 | 1.14 |
| 03/11 | 3,345 | 3,385 | 3,345 | 3,370 | +1.2% | 123,000 | 1942億1020万 | +2.56% | 24.84 | 1.16 |
| 03/10 | 3,390 | 3,405 | 3,320 | 3,330 | -2.2% | 92,200 | 1919億503万 | +1.46% | 24.54 | 1.15 |
| 03/07 | 3,395 | 3,440 | 3,385 | 3,405 | +1.49% | 120,400 | 1962億2722万 | +3.62% | 25.09 | 1.18 |
| 03/06 | 3,325 | 3,355 | 3,295 | 3,355 | +0.3% | 73,600 | 1933億4576万 | +1.98% | 24.73 | 1.16 |
| 03/05 | 3,345 | 3,375 | 3,315 | 3,345 | +0.45% | 143,000 | 1927億6947万 | +1.36% | 24.65 | 1.16 |
| 03/04 | 3,295 | 3,345 | 3,260 | 3,330 | +0.15% | 101,200 | 1919億503万 | +0.79% | 24.54 | 1.15 |
| 03/03 | 3,350 | 3,360 | 3,260 | 3,325 | -0.75% | 120,000 | 1916億1689万 | +0.42% | 24.5 | 1.15 |
| 02/28 | 3,405 | 3,405 | 3,315 | 3,350 | -1.62% | 98,200 | 1930億5762万 | +0.87% | 24.69 | 1.16 |
| 02/27 | 3,400 | 3,465 | 3,380 | 3,405 | +0.44% | 142,400 | 1962億2722万 | +2.16% | 25.09 | 1.18 |
| 02/26 | 3,330 | 3,455 | 3,300 | 3,390 | +1.35% | 185,200 | 1953億6278万 | +1.35% | 24.98 | 1.17 |
| 02/25 | 3,330 | 3,355 | 3,325 | 3,345 | +1.06% | 129,200 | 1927億6947万 | -0.48% | 24.65 | 1.16 |
| 02/24 | 3,290 | 3,370 | 3,280 | 3,310 | +0.46% | 138,400 | 1907億5245万 | -1.9% | 24.39 | 1.14 |
| 02/21 | 3,210 | 3,315 | 3,210 | 3,295 | +3.62% | 147,200 | 1898億8801万 | -2.83% | 24.28 | 1.14 |
| 02/20 | 3,225 | 3,245 | 3,175 | 3,180 | -1.4% | 117,000 | 1832億6066万 | -6.69% | 23.44 | 1.1 |
| 02/19 | 3,215 | 3,250 | 3,205 | 3,225 | -0.46% | 116,200 | 1858億5397万 | -5.92% | 23.77 | 1.11 |
| 02/18 | 3,225 | 3,280 | 3,200 | 3,240 | +0.31% | 218,400 | 1867億1841万 | -5.9% | 23.88 | 1.12 |
| 02/17 | 3,225 | 3,260 | 3,185 | 3,230 | -0.31% | 97,600 | 1861億4212万 | -6.7% | 23.8 | 1.12 |
| 02/14 | 3,295 | 3,330 | 3,210 | 3,240 | -1.82% | 97,600 | 1867億1841万 | -6.95% | 23.88 | 1.12 |
| 02/13 | 3,300 | 3,330 | 3,270 | 3,300 | +0.15% | 114,000 | 1901億7616万 | -5.77% | 24.32 | 1.14 |
| 02/12 | 3,280 | 3,345 | 3,260 | 3,295 | +0.76% | 320,400 | 1898億8801万 | -6.21% | 24.28 | 1.14 |
| 02/10 | 3,280 | 3,295 | 3,225 | 3,270 | +0.93% | 94,600 | 1884億4729万 | -7.23% | 24.1 | 1.13 |
| 02/07 | 3,220 | 3,255 | 3,195 | 3,240 | +3.68% | 130,400 | 1867億1841万 | -8.47% | 23.88 | 1.12 |
| 02/06 | 3,095 | 3,165 | 3,050 | 3,125 | +0.32% | 239,400 | 1800億9106万 | -12.1% | 23.03 | 1.08 |
| 02/05 | 3,130 | 3,170 | 3,070 | 3,115 | -0.48% | 248,000 | 1795億1477万 | -12.77% | 22.96 | 1.08 |
| 02/04 | 3,150 | 3,210 | 3,110 | 3,130 | -4.57% | 210,200 | 1803億7921万 | -12.69% | 23.07 | 1.08 |
| 02/03 | 3,350 | 3,390 | 3,270 | 3,280 | -4.23% | 209,000 | 1890億2358万 | -8.81% | 24.17 | 1.13 |
| 01/31 | 3,490 | 3,535 | 3,385 | 3,425 | -2.42% | 142,600 | 1973億7980万 | -4.91% | 25.24 | 1.18 |
| 01/30 | 3,490 | 3,550 | 3,485 | 3,510 | -2.23% | 158,800 | 2022億7828万 | -2.47% | 25.87 | 1.21 |
| 01/29 | 3,490 | 3,600 | 3,490 | 3,590 | +3.91% | 105,800 | 2068億8861万 | -0.06% | 26.46 | 1.24 |
| 01/28 | 3,480 | 3,535 | 3,455 | 3,455 | -1.29% | 148,600 | 1991億868万 | -3.49% | 25.46 | 1.19 |
| 01/27 | 3,465 | 3,550 | 3,465 | 3,500 | -1.96% | 172,400 | 2017億199万 | -2.02% | 25.79 | 1.21 |
| 01/24 | 3,575 | 3,605 | 3,505 | 3,570 | -2.19% | 184,000 | 2057億3603万 | +0.2% | 26.31 | 1.23 |
| 01/23 | 3,705 | 3,720 | 3,645 | 3,650 | -2.01% | 194,800 | 2103億4636万 | +2.76% | 26.9 | 1.26 |
| 01/22 | 3,765 | 3,765 | 3,695 | 3,725 | -1.46% | 158,600 | 2146億6854万 | +5.32% | 27.45 | 1.29 |
| 01/21 | 3,735 | 3,820 | 3,710 | 3,780 | +2.72% | 167,200 | 2178億3815万 | +7.33% | 27.86 | 1.31 |
| 01/20 | 3,730 | 3,730 | 3,665 | 3,680 | -1.34% | 147,600 | 2120億7523万 | +5.02% | 27.12 | 1.27 |
| 01/17 | 3,640 | 3,745 | 3,640 | 3,730 | +0.4% | 155,200 | 2149億5669万 | +6.97% | 27.49 | 1.29 |
| 01/16 | 3,610 | 3,755 | 3,600 | 3,715 | +1.09% | 199,600 | 2140億9225万 | +7.09% | 27.38 | 1.28 |
| 01/15 | 3,595 | 3,685 | 3,575 | 3,675 | +2.23% | 334,000 | 2117億8709万 | +6.46% | 27.08 | 1.27 |
| 01/14 | 3,580 | 3,625 | 3,555 | 3,595 | -3.49% | 210,600 | 2071億7676万 | +4.51% | 26.49 | 1.24 |
| 01/10 | 3,750 | 3,770 | 3,700 | 3,725 | -0.4% | 144,800 | 2146億6854万 | +8.66% | 27.45 | 1.29 |
| 01/09 | 3,695 | 3,750 | 3,680 | 3,740 | +0.27% | 119,000 | 2155億3298万 | +9.71% | 27.56 | 1.29 |
| 01/08 | 3,625 | 3,735 | 3,605 | 3,730 | +4.19% | 132,400 | 2149億5669万 | +10.09% | 27.49 | 1.29 |
| 01/07 | 3,610 | 3,625 | 3,570 | 3,580 | -0.28% | 102,400 | 2063億1232万 | +6.36% | 26.38 | 1.24 |
| 01/06 | 3,625 | 3,630 | 3,570 | 3,590 | -1.51% | 102,200 | 2068億8861万 | +7.2% | 26.46 | 1.24 |
| 2013 |
| 12/30 | 3,625 | 3,650 | 3,595 | 3,645 | +1.11% | 120,200 | 2100億5821万 | +9.33% | 26.86 | 1.26 |
| 12/27 | 3,555 | 3,605 | 3,525 | 3,605 | +1.98% | 101,200 | 2077億5305万 | +8.78% | 26.57 | 1.25 |
| 12/26 | 3,495 | 3,550 | 3,490 | 3,535 | +1.87% | 179,200 | 2037億1901万 | +7.25% | 26.05 | 1.22 |
| 12/25 | 3,400 | 3,475 | 3,365 | 3,470 | +1.31% | 224,200 | 1999億7311万 | +5.76% | 25.57 | 1.2 |
| 12/24 | 3,420 | 3,480 | 3,415 | 3,425 | +0.59% | 166,600 | 1973億7980万 | +4.84% | 25.24 | 1.18 |
| 12/20 | 3,350 | 3,425 | 3,345 | 3,405 | +1.34% | 181,800 | 1962億2722万 | +4.61% | 25.09 | 1.18 |
| 12/19 | 3,345 | 3,360 | 3,330 | 3,360 | +0.75% | 179,400 | 1936億3391万 | +3.58% | 24.76 | 1.16 |
| 12/18 | 3,270 | 3,350 | 3,270 | 3,335 | +1.37% | 118,400 | 1921億9318万 | +3.15% | 24.58 | 1.15 |
| 12/17 | 3,280 | 3,310 | 3,280 | 3,290 | +1.08% | 96,400 | 1895億9987万 | +2.21% | 24.25 | 1.14 |
| 12/16 | 3,255 | 3,280 | 3,235 | 3,255 | -0.15% | 128,000 | 1875億8285万 | +1.56% | 23.99 | 1.12 |
| 12/13 | 3,280 | 3,295 | 3,245 | 3,260 | -0.91% | 179,000 | 1878億7099万 | +2.16% | 24.03 | 1.13 |
| 12/12 | 3,250 | 3,310 | 3,250 | 3,290 | 0% | 85,800 | 1895億9987万 | +3.52% | 24.25 | 1.14 |
| 12/11 | 3,295 | 3,315 | 3,260 | 3,290 | -1.35% | 65,800 | 1895億9987万 | +3.95% | 24.25 | 1.14 |
| 12/10 | 3,330 | 3,360 | 3,305 | 3,335 | +0.15% | 112,400 | 1921億9318万 | +5.77% | 24.58 | 1.15 |
| 12/09 | 3,295 | 3,335 | 3,285 | 3,330 | +1.68% | 74,000 | 1919億503万 | +6.08% | 24.54 | 1.15 |
| 12/06 | 3,250 | 3,290 | 3,230 | 3,275 | -0.15% | 88,800 | 1887億3543万 | +4.73% | 24.14 | 1.13 |
| 12/05 | 3,290 | 3,305 | 3,270 | 3,280 | -0.3% | 123,200 | 1890億2358万 | +5.26% | 24.17 | 1.13 |
| 12/04 | 3,325 | 3,340 | 3,275 | 3,290 | -2.37% | 189,200 | 1895億9987万 | +5.92% | 24.25 | 1.14 |
| 12/03 | 3,300 | 3,390 | 3,300 | 3,370 | +2.12% | 187,800 | 1942億1020万 | +8.78% | 24.84 | 1.16 |
| 12/02 | 3,250 | 3,310 | 3,250 | 3,300 | +1.54% | 130,600 | 1901億7616万 | +7.18% | 24.32 | 1.14 |
| 11/29 | 3,195 | 3,260 | 3,195 | 3,250 | +1.25% | 120,200 | 1872億9470万 | +6.07% | 23.95 | 1.12 |
| 11/28 | 3,195 | 3,220 | 3,170 | 3,210 | +1.1% | 120,600 | 1849億8954万 | +5.25% | 23.66 | 1.11 |
| 11/27 | 3,165 | 3,195 | 3,150 | 3,175 | +0.32% | 86,600 | 1829億7252万 | +4.58% | 23.4 | 1.1 |
| 11/26 | 3,185 | 3,185 | 3,160 | 3,165 | -0.94% | 98,200 | 1823億9623万 | +4.49% | 23.33 | 1.09 |
| 11/25 | 3,180 | 3,195 | 3,155 | 3,195 | +0.95% | 78,000 | 1841億2510万 | +5.79% | 23.55 | 1.1 |
| 11/22 | 3,170 | 3,200 | 3,140 | 3,165 | +0.48% | 135,200 | 1823億9623万 | +5.08% | 23.33 | 1.09 |
| 11/21 | 3,140 | 3,170 | 3,110 | 3,150 | +0.16% | 87,000 | 1815億3179万 | +4.9% | 23.22 | 1.09 |
| 11/20 | 3,120 | 3,145 | 3,115 | 3,145 | +0.64% | 75,600 | 1812億4364万 | +5.04% | 23.18 | 1.09 |
| 11/19 | 3,125 | 3,140 | 3,110 | 3,125 | 0% | 58,400 | 1800億9106万 | +4.62% | 23.03 | 1.08 |
| 11/18 | 3,140 | 3,140 | 3,105 | 3,125 | -0.32% | 85,400 | 1800億9106万 | +4.87% | 23.03 | 1.08 |
| 11/15 | 3,100 | 3,145 | 3,085 | 3,135 | +1.79% | 187,400 | 1806億6735万 | +5.56% | 23.11 | 1.08 |
| 11/14 | 3,015 | 3,095 | 3,005 | 3,080 | +3.01% | 251,000 | 1774億9775万 | +4.02% | 22.7 | 1.06 |
| 11/13 | 2,940 | 3,005 | 2,940 | 2,990 | +1.7% | 164,800 | 1723億1113万 | +1.32% | 22.04 | 1.03 |
| 11/12 | 2,920 | 2,965 | 2,905 | 2,940 | +0.86% | 136,600 | 1694億2967万 | -0.2% | 21.67 | 1.02 |
| 11/11 | 2,955 | 2,955 | 2,895 | 2,915 | -0.34% | 142,600 | 1679億8894万 | -0.92% | 21.48 | 1.01 |
| 11/08 | 2,975 | 2,975 | 2,905 | 2,925 | -1.68% | 116,600 | 1685億6523万 | -0.54% | 21.56 | 1.01 |
| 11/07 | 2,995 | 3,005 | 2,955 | 2,975 | -0.34% | 67,600 | 1714億4669万 | +1.19% | 21.93 | 1.03 |
| 11/06 | 2,965 | 3,035 | 2,965 | 2,985 | -0.17% | 97,800 | 1720億2298万 | +1.5% | 22 | 1.03 |
| 11/05 | 3,020 | 3,045 | 2,975 | 2,990 | -0.66% | 117,200 | 1723億1113万 | +1.63% | 22.04 | 1.03 |
| 11/01 | 3,050 | 3,055 | 2,980 | 3,010 | -0.33% | 210,800 | 1734億6371万 | +2.17% | 22.18 | 1.04 |
| 10/31 | 3,030 | 3,050 | 3,010 | 3,020 | -0.33% | 115,200 | 1740億4000万 | +2.44% | 22.26 | 1.04 |
| 10/30 | 3,075 | 3,130 | 3,030 | 3,030 | -1.46% | 252,000 | 1746億1629万 | +2.75% | 22.33 | 1.05 |
