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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 930 | 930 | 910 | 910 | 0% | 35,400 | 91億7311万 | 0% | 15.86 | 0.5 |
| 03/28 | 910 | 920 | 910 | 910 | -1.09% | 16,900 | 91億7311万 | -0.11% | 15.86 | 0.5 |
| 03/27 | 900 | 920 | 900 | 920 | +1.1% | 17,500 | 92億7391万 | +0.99% | 16.04 | 0.51 |
| 03/26 | 920 | 920 | 900 | 910 | 0% | 23,000 | 91億7311万 | -0.11% | 15.86 | 0.5 |
| 03/25 | 910 | 910 | 890 | 910 | +1.11% | 26,800 | 91億7311万 | -0.11% | 15.86 | 0.5 |
| 03/24 | 890 | 910 | 890 | 900 | +3.45% | 40,500 | 90億7231万 | -1.21% | 15.69 | 0.5 |
| 03/20 | 890 | 900 | 870 | 870 | -2.25% | 43,600 | 87億6989万 | -4.5% | 15.17 | 0.48 |
| 03/19 | 910 | 910 | 890 | 890 | -1.11% | 22,300 | 89億7150万 | -2.41% | 15.51 | 0.49 |
| 03/18 | 890 | 920 | 890 | 900 | +3.45% | 70,600 | 90億7231万 | -1.64% | 15.69 | 0.5 |
| 03/17 | 890 | 890 | 860 | 870 | -1.14% | 45,900 | 87億6989万 | -5.13% | 15.17 | 0.48 |
| 03/14 | 900 | 910 | 880 | 880 | -3.3% | 57,300 | 88億7070万 | -4.35% | 15.34 | 0.49 |
| 03/13 | 910 | 920 | 910 | 910 | 0% | 18,200 | 91億7311万 | -1.3% | 15.86 | 0.5 |
| 03/12 | 920 | 930 | 910 | 910 | -1.09% | 24,700 | 91億7311万 | -1.3% | 15.86 | 0.5 |
| 03/11 | 930 | 940 | 920 | 920 | 0% | 23,300 | 92億7391万 | 0% | 16.04 | 0.51 |
| 03/10 | 930 | 930 | 920 | 920 | -1.08% | 26,200 | 92億7391万 | -0.11% | 16.04 | 0.51 |
| 03/07 | 930 | 940 | 920 | 930 | 0% | 36,900 | 93億7472万 | +0.76% | 16.21 | 0.52 |
| 03/06 | 920 | 930 | 910 | 930 | +1.09% | 28,100 | 93億7472万 | +0.54% | 16.21 | 0.52 |
| 03/05 | 920 | 920 | 900 | 920 | +2.22% | 45,100 | 92億7391万 | -0.86% | 16.04 | 0.51 |
| 03/04 | 880 | 900 | 880 | 900 | -1.1% | 59,500 | 90億7231万 | -3.43% | 15.69 | 0.5 |
| 03/03 | 900 | 910 | 890 | 910 | 0% | 47,000 | 91億7311万 | -2.78% | 15.86 | 0.5 |
| 02/28 | 930 | 930 | 910 | 910 | -1.09% | 29,100 | 91億7311万 | -3.29% | 15.86 | 0.5 |
| 02/27 | 930 | 930 | 910 | 920 | -1.08% | 33,800 | 92億7391万 | -2.75% | 16.04 | 0.51 |
| 02/26 | 940 | 940 | 920 | 930 | -2.11% | 44,000 | 93億7472万 | -2.41% | 16.21 | 0.52 |
| 02/25 | 940 | 950 | 930 | 950 | +2.15% | 33,600 | 95億7632万 | -1.04% | 16.56 | 0.53 |
| 02/24 | 930 | 940 | 920 | 930 | +1.09% | 31,900 | 93億7472万 | -3.73% | 16.21 | 0.52 |
| 02/21 | 920 | 930 | 910 | 920 | 0% | 25,800 | 92億7391万 | -5.54% | 16.04 | 0.51 |
| 02/20 | 910 | 920 | 900 | 920 | +1.1% | 34,900 | 92億7391万 | -6.31% | 16.04 | 0.51 |
| 02/19 | 930 | 930 | 910 | 910 | -1.09% | 27,500 | 91億7311万 | -7.71% | 15.86 | 0.5 |
| 02/18 | 900 | 930 | 900 | 920 | +2.22% | 50,000 | 92億7391万 | -7.07% | 16.04 | 0.51 |
| 02/17 | 900 | 910 | 890 | 900 | 0% | 28,200 | 90億7231万 | -9.55% | 15.69 | 0.5 |
| 02/14 | 910 | 920 | 890 | 900 | -1.1% | 69,700 | 90億7231万 | -10.09% | 15.69 | 0.5 |
| 02/13 | 950 | 950 | 910 | 910 | -4.21% | 72,900 | 91億7311万 | -9.63% | 15.86 | 0.5 |
| 02/12 | 960 | 960 | 930 | 950 | 0% | 43,700 | 95億7632万 | -6.13% | 16.56 | 0.53 |
| 02/10 | 970 | 980 | 940 | 950 | -1.04% | 60,200 | 95億7632万 | -6.31% | 16.56 | 0.53 |
| 02/07 | 940 | 970 | 940 | 960 | +4.35% | 50,600 | 96億7713万 | -5.51% | 16.73 | 0.53 |
| 02/06 | 910 | 930 | 900 | 920 | +2.22% | 35,500 | 92億7391万 | -9.54% | 16.04 | 0.51 |
| 02/05 | 920 | 920 | 890 | 900 | +2.27% | 71,900 | 90億7231万 | -11.68% | 15.69 | 0.5 |
| 02/04 | 900 | 910 | 880 | 880 | -6.38% | 131,400 | 88億7070万 | -13.73% | 15.34 | 0.49 |
| 02/03 | 950 | 960 | 940 | 940 | -3.09% | 75,800 | 94億7552万 | -8.02% | 16.39 | 0.52 |
| 01/31 | 1,000 | 1,000 | 950 | 970 | -1.02% | 80,300 | 97億7793万 | -5.09% | 16.91 | 0.54 |
| 01/30 | 1,010 | 1,010 | 980 | 980 | -2.97% | 97,800 | 98億7873万 | -4.11% | 17.08 | 0.54 |
| 01/29 | 1,010 | 1,020 | 1,010 | 1,010 | +1% | 26,200 | 101億8114万 | -0.98% | 17.61 | 0.56 |
| 01/28 | 1,010 | 1,030 | 1,000 | 1,000 | 0% | 67,400 | 100億8034万 | -1.77% | 17.43 | 0.55 |
| 01/27 | 1,020 | 1,020 | 1,000 | 1,000 | -3.85% | 77,000 | 100億8034万 | -1.57% | 17.43 | 0.55 |
| 01/24 | 1,030 | 1,050 | 1,030 | 1,040 | -0.95% | 103,900 | 104億8355万 | +2.46% | 18.13 | 0.58 |
| 01/23 | 1,080 | 1,090 | 1,050 | 1,050 | -2.78% | 93,300 | 105億8436万 | +3.75% | 18.3 | 0.58 |
| 01/22 | 1,100 | 1,100 | 1,070 | 1,080 | -1.82% | 99,200 | 108億8677万 | +7.04% | 18.83 | 0.6 |
| 01/21 | 1,120 | 1,120 | 1,100 | 1,100 | -1.79% | 87,700 | 110億8837万 | +9.45% | 19.18 | 0.61 |
| 01/20 | 1,110 | 1,140 | 1,100 | 1,120 | +0.9% | 148,900 | 112億8998万 | +12% | 19.52 | 0.62 |
| 01/17 | 1,110 | 1,120 | 1,090 | 1,110 | -0.89% | 280,900 | 111億8918万 | +11.56% | 19.35 | 0.62 |
| 01/16 | 1,040 | 1,160 | 1,040 | 1,120 | +8.74% | 1,819,200 | 112億8998万 | +13.13% | 19.52 | 0.62 |
| 01/15 | 1,030 | 1,040 | 1,020 | 1,030 | +0.98% | 65,700 | 103億8275万 | +4.67% | 17.96 | 0.57 |
| 01/14 | 1,020 | 1,030 | 1,010 | 1,020 | -1.92% | 111,800 | 102億8195万 | +3.66% | 17.78 | 0.57 |
| 01/10 | 1,050 | 1,070 | 1,030 | 1,040 | -0.95% | 136,800 | 104億8355万 | +5.69% | 18.13 | 0.58 |
| 01/09 | 1,050 | 1,060 | 1,030 | 1,050 | 0% | 118,900 | 105億8436万 | +6.82% | 18.3 | 0.58 |
| 01/08 | 1,030 | 1,050 | 1,020 | 1,050 | +2.94% | 126,900 | 105億8436万 | +7.03% | 18.3 | 0.58 |
| 01/07 | 1,020 | 1,040 | 1,010 | 1,020 | +0.99% | 136,600 | 102億8195万 | +4.19% | 17.78 | 0.57 |
| 01/06 | 1,010 | 1,030 | 1,000 | 1,010 | 0% | 108,600 | 101億8114万 | +3.27% | 17.61 | 0.56 |
| 2013 |
| 12/30 | 990 | 1,010 | 990 | 1,010 | +3.06% | 71,500 | 101億8114万 | +3.27% | 17.61 | 0.56 |
| 12/27 | 970 | 990 | 960 | 980 | +2.08% | 76,300 | 98億7873万 | +0.41% | 17.08 | 0.54 |
| 12/26 | 940 | 970 | 940 | 960 | +2.13% | 89,800 | 96億7713万 | -1.64% | 16.74 | 0.53 |
| 12/25 | 920 | 940 | 910 | 940 | +2.17% | 115,200 | 94億7552万 | -3.79% | 16.39 | 0.52 |
| 12/24 | 940 | 950 | 920 | 920 | -2.13% | 115,800 | 92億7391万 | -6.12% | 16.04 | 0.51 |
| 12/20 | 950 | 960 | 940 | 940 | -2.08% | 64,200 | 94億7552万 | -4.37% | 16.39 | 0.52 |
| 12/19 | 960 | 970 | 950 | 960 | +1.05% | 73,600 | 96億7713万 | -2.54% | 16.74 | 0.53 |
| 12/18 | 960 | 970 | 950 | 950 | -1.04% | 47,700 | 95億7632万 | -3.55% | 16.56 | 0.53 |
| 12/17 | 950 | 960 | 950 | 960 | +2.13% | 47,500 | 96億7713万 | -2.64% | 16.74 | 0.53 |
| 12/16 | 970 | 980 | 940 | 940 | -3.09% | 88,400 | 94億7552万 | -4.67% | 16.39 | 0.52 |
| 12/13 | 980 | 980 | 960 | 970 | 0% | 98,000 | 97億7793万 | -1.72% | 16.91 | 0.54 |
| 12/12 | 970 | 980 | 960 | 970 | 0% | 49,000 | 97億7793万 | -1.62% | 16.91 | 0.54 |
| 12/11 | 980 | 990 | 970 | 970 | -1.02% | 65,700 | 97億7793万 | -1.72% | 16.91 | 0.54 |
| 12/10 | 990 | 1,000 | 980 | 980 | -1.01% | 47,300 | 98億7873万 | -0.71% | 17.08 | 0.54 |
| 12/09 | 990 | 1,000 | 980 | 990 | +1.02% | 70,000 | 99億7954万 | +0.41% | 17.26 | 0.55 |
| 12/06 | 980 | 990 | 970 | 980 | 0% | 56,400 | 98億7873万 | -0.41% | 17.08 | 0.54 |
| 12/05 | 1,000 | 1,000 | 970 | 980 | -1.01% | 75,400 | 98億7873万 | -0.51% | 17.08 | 0.54 |
| 12/04 | 1,010 | 1,010 | 990 | 990 | -1.98% | 85,300 | 99億7954万 | +0.51% | 17.26 | 0.55 |
| 12/03 | 1,030 | 1,030 | 1,010 | 1,010 | -1.94% | 70,800 | 101億8114万 | +2.43% | 17.61 | 0.56 |
| 12/02 | 1,010 | 1,040 | 1,000 | 1,030 | +1.98% | 151,600 | 103億8275万 | +4.46% | 17.96 | 0.57 |
| 11/29 | 1,000 | 1,010 | 990 | 1,010 | 0% | 58,200 | 101億8114万 | +2.64% | 17.61 | 0.56 |
| 11/28 | 1,010 | 1,020 | 990 | 1,010 | +1% | 104,000 | 101億8114万 | +2.64% | 17.61 | 0.56 |
| 11/27 | 990 | 1,020 | 980 | 1,000 | +1.01% | 92,500 | 100億8034万 | +1.73% | 17.43 | 0.55 |
| 11/26 | 1,000 | 1,000 | 980 | 990 | -1% | 41,200 | 99億7954万 | +0.61% | 17.26 | 0.55 |
| 11/25 | 990 | 1,000 | 980 | 1,000 | +2.04% | 62,700 | 100億8034万 | +1.63% | 17.43 | 0.55 |
| 11/22 | 980 | 1,000 | 980 | 980 | 0% | 71,700 | 98億7873万 | -0.41% | 17.08 | 0.54 |
| 11/21 | 990 | 990 | 970 | 980 | 0% | 53,800 | 98億7873万 | -0.41% | 17.08 | 0.54 |
| 11/20 | 1,000 | 1,010 | 980 | 980 | -2.97% | 94,800 | 98億7873万 | -0.41% | 17.08 | 0.54 |
| 11/19 | 990 | 1,020 | 990 | 1,010 | +2.02% | 73,800 | 101億8114万 | +2.54% | 17.61 | 0.56 |
| 11/18 | 990 | 1,000 | 980 | 990 | 0% | 60,400 | 99億7954万 | +0.51% | 17.26 | 0.55 |
| 11/15 | 970 | 990 | 970 | 990 | +3.13% | 55,500 | 99億7954万 | +0.51% | 17.26 | 0.55 |
| 11/14 | 970 | 980 | 960 | 960 | -1.03% | 53,400 | 96億7713万 | -2.54% | 16.74 | 0.53 |
| 11/13 | 980 | 980 | 970 | 970 | -1.02% | 31,000 | 97億7793万 | -1.62% | 16.91 | 0.54 |
| 11/12 | 960 | 980 | 960 | 980 | +3.16% | 53,500 | 98億7873万 | -0.51% | 17.08 | 0.54 |
| 11/11 | 980 | 990 | 950 | 950 | -1.04% | 61,100 | 95億7632万 | -3.46% | 16.56 | 0.53 |
| 11/08 | 960 | 980 | 960 | 960 | -2.04% | 38,600 | 96億7713万 | -2.64% | 16.74 | 0.53 |
| 11/07 | 980 | 990 | 960 | 980 | +1.03% | 54,700 | 98億7873万 | -0.81% | 17.08 | 0.54 |
| 11/06 | 960 | 980 | 960 | 970 | +2.11% | 39,600 | 97億7793万 | -2.02% | 16.91 | 0.54 |
| 11/05 | 960 | 970 | 940 | 950 | -1.04% | 54,400 | 95億7632万 | -4.33% | 16.56 | 0.53 |
| 11/01 | 980 | 990 | 930 | 960 | -3.03% | 171,300 | 96億7713万 | -3.71% | 16.74 | 0.53 |
| 10/31 | 990 | 1,000 | 980 | 990 | 0% | 93,000 | 99億7954万 | -1.1% | 17.26 | 0.55 |
| 10/30 | 1,010 | 1,020 | 990 | 990 | -1.98% | 105,500 | 99億7954万 | -1.3% | 17.26 | 0.55 |
