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 10→1 |
| 2014 |
| 03/31 | 1,100 | 1,100 | 1,080 | 1,100 | +2.8% | 18,900 | 80億1432万 | +3.09% | 5.99 | 0.52 |
| 03/28 | 1,080 | 1,080 | 1,060 | 1,070 | 0% | 10,500 | 77億9574万 | +0.56% | 5.83 | 0.51 |
| 03/27 | 1,050 | 1,080 | 1,040 | 1,070 | +1.9% | 14,300 | 77億9574万 | +0.75% | 5.83 | 0.51 |
| 03/26 | 1,040 | 1,050 | 1,030 | 1,050 | +0.96% | 19,300 | 76億5003万 | -1.13% | 5.72 | 0.5 |
| 03/25 | 1,060 | 1,070 | 1,040 | 1,040 | -1.89% | 35,200 | 75億7717万 | -2.07% | 5.67 | 0.49 |
| 03/24 | 1,050 | 1,080 | 1,040 | 1,060 | +2.91% | 25,900 | 77億2289万 | -0.28% | 5.78 | 0.5 |
| 03/20 | 1,070 | 1,070 | 1,030 | 1,030 | -2.83% | 44,300 | 75億431万 | -3.01% | 5.61 | 0.49 |
| 03/19 | 1,070 | 1,070 | 1,060 | 1,060 | -0.93% | 13,000 | 77億2289万 | -0.19% | 5.78 | 0.5 |
| 03/18 | 1,070 | 1,080 | 1,060 | 1,070 | +0.94% | 20,000 | 77億9574万 | +0.56% | 5.83 | 0.51 |
| 03/17 | 1,050 | 1,060 | 1,040 | 1,060 | +0.95% | 35,600 | 77億2289万 | -0.38% | 5.78 | 0.5 |
| 03/14 | 1,080 | 1,090 | 1,050 | 1,050 | -5.41% | 65,200 | 76億5003万 | -1.5% | 5.72 | 0.5 |
| 03/13 | 1,110 | 1,120 | 1,100 | 1,110 | 0% | 26,000 | 80億8717万 | +4.13% | 6.05 | 0.53 |
| 03/12 | 1,130 | 1,140 | 1,100 | 1,110 | -0.89% | 55,400 | 80億8717万 | +4.42% | 6.05 | 0.53 |
| 03/11 | 1,100 | 1,120 | 1,100 | 1,120 | +1.82% | 50,100 | 81億6003万 | +5.76% | 6.1 | 0.53 |
| 03/10 | 1,110 | 1,120 | 1,100 | 1,100 | -0.9% | 31,500 | 80億1432万 | +3.97% | 5.99 | 0.52 |
| 03/07 | 1,100 | 1,110 | 1,090 | 1,110 | +1.83% | 46,600 | 80億8717万 | +4.82% | 6.05 | 0.53 |
| 03/06 | 1,080 | 1,100 | 1,050 | 1,090 | +2.83% | 69,700 | 79億4146万 | +2.73% | 5.94 | 0.52 |
| 03/05 | 1,070 | 1,080 | 1,060 | 1,060 | 0% | 35,300 | 77億2289万 | -0.66% | 5.78 | 0.5 |
| 03/04 | 1,040 | 1,070 | 1,040 | 1,060 | +1.92% | 39,600 | 77億2289万 | -1.12% | 5.78 | 0.5 |
| 03/03 | 1,030 | 1,040 | 1,020 | 1,040 | +0.97% | 64,400 | 75億7717万 | -3.44% | 5.67 | 0.49 |
| 02/28 | 1,040 | 1,070 | 1,030 | 1,030 | -0.96% | 38,500 | 75億431万 | -5.07% | 5.61 | 0.49 |
| 02/27 | 1,050 | 1,050 | 1,030 | 1,040 | 0% | 31,400 | 75億7717万 | -4.94% | 5.67 | 0.49 |
| 02/26 | 1,030 | 1,060 | 1,030 | 1,040 | -1.89% | 31,000 | 75億7717万 | -5.8% | 5.67 | 0.49 |
| 02/25 | 1,050 | 1,070 | 1,050 | 1,060 | +1.92% | 31,800 | 77億2289万 | -4.85% | 5.78 | 0.5 |
| 02/24 | 1,040 | 1,050 | 1,040 | 1,040 | 0% | 24,200 | 75億7717万 | -7.64% | 5.67 | 0.49 |
| 02/21 | 1,030 | 1,050 | 1,030 | 1,040 | +1.96% | 26,700 | 75億7717万 | -8.61% | 5.67 | 0.49 |
| 02/20 | 1,050 | 1,060 | 1,020 | 1,020 | -2.86% | 48,900 | 74億3146万 | -11.69% | 5.56 | 0.48 |
| 02/19 | 1,070 | 1,080 | 1,050 | 1,050 | -1.87% | 30,800 | 76億5003万 | -9.48% | 5.72 | 0.5 |
| 02/18 | 1,060 | 1,080 | 1,030 | 1,070 | +1.9% | 77,500 | 77億9574万 | -7.92% | 5.83 | 0.51 |
| 02/17 | 1,030 | 1,060 | 1,020 | 1,050 | +1.94% | 31,500 | 76億5003万 | -9.95% | 5.72 | 0.5 |
| 02/14 | 1,040 | 1,060 | 1,010 | 1,030 | -1.9% | 63,200 | 75億431万 | -11.89% | 5.61 | 0.49 |
| 02/13 | 1,090 | 1,090 | 1,040 | 1,050 | -4.55% | 79,900 | 76億5003万 | -10.56% | 5.72 | 0.5 |
| 02/12 | 1,090 | 1,100 | 1,070 | 1,100 | +3.77% | 83,900 | 80億1432万 | -6.38% | 5.99 | 0.52 |
| 02/10 | 1,080 | 1,080 | 1,030 | 1,060 | -5.36% | 197,800 | 77億2289万 | -9.79% | 5.78 | 0.5 |
| 02/07 | 1,080 | 1,120 | 1,080 | 1,120 | +5.66% | 99,900 | 81億6003万 | -4.76% | 6.1 | 0.53 |
| 02/06 | 1,030 | 1,090 | 1,030 | 1,060 | +3.92% | 92,400 | 77億2289万 | -9.71% | 5.78 | 0.5 |
| 02/05 | 1,050 | 1,050 | 1,000 | 1,020 | +0.99% | 87,500 | 74億3146万 | -13.12% | 5.56 | 0.48 |
| 02/04 | 990 | 1,040 | 980 | 1,010 | -7.34% | 154,700 | 73億5860万 | -13.9% | 5.5 | 0.48 |
| 02/03 | 1,110 | 1,120 | 1,070 | 1,090 | -4.39% | 119,400 | 79億4146万 | -7.08% | 5.94 | 0.52 |
| 01/31 | 1,180 | 1,180 | 1,110 | 1,140 | -1.72% | 121,400 | 83億575万 | -2.48% | 6.21 | 0.54 |
| 01/30 | 1,190 | 1,200 | 1,160 | 1,160 | -5.69% | 186,500 | 84億5146万 | -0.34% | 6.32 | 0.55 |
| 01/29 | 1,240 | 1,250 | 1,200 | 1,230 | +2.5% | 98,500 | 89億6146万 | +6.22% | 6.7 | 0.58 |
| 01/28 | 1,200 | 1,270 | 1,190 | 1,200 | +1.69% | 105,900 | 87億4289万 | +4.53% | 6.54 | 0.57 |
| 01/27 | 1,210 | 1,210 | 1,170 | 1,180 | -4.84% | 194,200 | 85億9718万 | +3.51% | 6.43 | 0.56 |
| 01/24 | 1,240 | 1,260 | 1,230 | 1,240 | -0.8% | 208,300 | 90億3432万 | +9.44% | 6.76 | 0.59 |
| 01/23 | 1,290 | 1,310 | 1,250 | 1,250 | -2.34% | 417,800 | 91億718万 | +11.21% | 6.81 | 0.59 |
| 01/22 | 1,290 | 1,300 | 1,270 | 1,280 | -0.78% | 291,900 | 93億2575万 | +14.9% | 6.98 | 0.61 |
| 01/21 | 1,360 | 1,370 | 1,280 | 1,290 | -5.15% | 584,700 | 93億9861万 | +16.95% | 7.03 | 0.61 |
| 01/20 | 1,370 | 1,390 | 1,340 | 1,360 | 0% | 517,700 | 99億861万 | +24.54% | 7.41 | 0.64 |
| 01/17 | 1,420 | 1,430 | 1,340 | 1,360 | -6.21% | 2,393,200 | 99億861万 | +26.04% | 7.41 | 0.64 |
| 01/16 | 1,180 | 1,550 | 1,180 | 1,450 | +27.19% | 10,851,600 | 105億6433万 | +36.15% | 7.9 | 0.69 |
| 01/15 | 1,130 | 1,160 | 1,130 | 1,140 | +1.79% | 77,800 | 83億575万 | +8.78% | 6.21 | 0.54 |
| 01/14 | 1,130 | 1,140 | 1,100 | 1,120 | -2.61% | 115,000 | 81億6003万 | +7.28% | 6.1 | 0.53 |
| 01/10 | 1,140 | 1,180 | 1,140 | 1,150 | +0.88% | 151,600 | 83億7860万 | +10.36% | 6.27 | 0.54 |
| 01/09 | 1,130 | 1,140 | 1,120 | 1,140 | 0% | 61,800 | 83億575万 | +9.93% | 6.21 | 0.54 |
| 01/08 | 1,100 | 1,150 | 1,090 | 1,140 | +4.59% | 139,400 | 83億575万 | +10.36% | 6.21 | 0.54 |
| 01/07 | 1,100 | 1,100 | 1,080 | 1,090 | -0.91% | 87,900 | 79億4146万 | +6.03% | 5.94 | 0.52 |
| 01/06 | 1,090 | 1,120 | 1,070 | 1,100 | +0.92% | 67,400 | 80億1432万 | +7.32% | 5.99 | 0.52 |
| 2013 |
| 12/30 | 1,070 | 1,110 | 1,070 | 1,090 | +1.87% | 95,700 | 79億4146万 | +6.76% | 5.94 | 0.52 |
| 12/27 | 1,060 | 1,070 | 1,030 | 1,070 | +2.88% | 95,100 | 77億9574万 | +5.11% | 5.83 | 0.51 |
| 12/26 | 1,020 | 1,050 | 1,010 | 1,040 | +2.97% | 99,800 | 75億7717万 | +2.46% | 5.67 | 0.49 |
| 12/25 | 990 | 1,010 | 990 | 1,010 | +1% | 64,100 | 73億5860万 | -0.39% | 5.5 | 0.48 |
| 12/24 | 1,000 | 1,020 | 990 | 1,000 | 0% | 118,500 | 72億8574万 | -1.38% | 5.45 | 0.47 |
| 12/20 | 1,000 | 1,000 | 990 | 1,000 | 0% | 57,100 | 72億8574万 | -1.48% | 5.45 | 0.47 |
| 12/19 | 1,020 | 1,020 | 1,000 | 1,000 | -0.99% | 47,900 | 72億8574万 | -1.48% | 5.45 | 0.47 |
| 12/18 | 1,000 | 1,010 | 990 | 1,010 | +1% | 61,100 | 73億5860万 | -0.49% | 5.5 | 0.48 |
| 12/17 | 1,000 | 1,010 | 990 | 1,000 | 0% | 43,600 | 72億8574万 | -1.38% | 5.45 | 0.47 |
| 12/16 | 1,000 | 1,010 | 990 | 1,000 | 0% | 66,600 | 72億8574万 | -1.38% | 5.45 | 0.47 |
| 12/13 | 1,000 | 1,010 | 990 | 1,000 | 0% | 64,000 | 72億8574万 | -1.28% | 5.45 | 0.47 |
| 12/12 | 1,000 | 1,010 | 1,000 | 1,000 | 0% | 46,800 | 72億8574万 | -1.28% | 5.45 | 0.47 |
| 12/11 | 1,010 | 1,020 | 1,000 | 1,000 | -0.99% | 43,800 | 72億8574万 | -1.38% | 5.45 | 0.47 |
| 12/10 | 1,030 | 1,030 | 1,010 | 1,010 | -0.98% | 37,000 | 73億5860万 | -0.39% | 5.5 | 0.48 |
| 12/09 | 1,030 | 1,030 | 1,020 | 1,020 | -0.97% | 32,700 | 74億3146万 | +0.49% | 5.56 | 0.48 |
| 12/06 | 1,010 | 1,030 | 1,010 | 1,030 | +1.98% | 29,400 | 75億431万 | +1.58% | 5.61 | 0.49 |
| 12/05 | 1,030 | 1,030 | 1,000 | 1,010 | -2.88% | 52,900 | 73億5860万 | -0.59% | 5.5 | 0.48 |
| 12/04 | 1,030 | 1,040 | 1,020 | 1,040 | 0% | 36,400 | 75億7717万 | +2.16% | 5.67 | 0.49 |
| 12/03 | 1,050 | 1,060 | 1,030 | 1,040 | -0.95% | 39,300 | 75億7717万 | +1.96% | 5.67 | 0.49 |
| 12/02 | 1,030 | 1,060 | 1,030 | 1,050 | +1.94% | 66,100 | 76億5003万 | +2.74% | 5.72 | 0.5 |
| 11/29 | 1,050 | 1,060 | 1,010 | 1,030 | -1.9% | 101,400 | 75億431万 | +0.78% | 5.61 | 0.49 |
| 11/28 | 1,020 | 1,060 | 1,010 | 1,050 | +2.94% | 94,400 | 76億5003万 | +2.54% | 5.72 | 0.5 |
| 11/27 | 1,000 | 1,020 | 1,000 | 1,020 | +2% | 29,600 | 74億3146万 | -0.39% | 5.56 | 0.48 |
| 11/26 | 1,010 | 1,010 | 1,000 | 1,000 | -0.99% | 15,900 | 72億8574万 | -2.53% | 5.45 | 0.47 |
| 11/25 | 1,010 | 1,010 | 1,000 | 1,010 | +1% | 36,500 | 73億5860万 | -1.66% | 5.5 | 0.48 |
| 11/22 | 1,000 | 1,010 | 990 | 1,000 | -0.99% | 53,400 | 72億8574万 | -2.72% | 5.45 | 0.47 |
| 11/21 | 1,000 | 1,010 | 1,000 | 1,010 | 0% | 42,600 | 73億5860万 | -1.75% | 5.5 | 0.48 |
| 11/20 | 1,020 | 1,020 | 990 | 1,010 | -0.98% | 78,000 | 73億5860万 | -1.75% | 5.5 | 0.48 |
| 11/19 | 1,010 | 1,020 | 1,000 | 1,020 | +0.99% | 53,400 | 74億3146万 | -0.78% | 5.56 | 0.48 |
| 11/18 | 1,000 | 1,010 | 1,000 | 1,010 | +1% | 25,300 | 73億5860万 | -1.75% | 5.5 | 0.48 |
| 11/15 | 1,010 | 1,010 | 990 | 1,000 | 0% | 47,400 | 72億8574万 | -2.72% | 5.45 | 0.47 |
| 11/14 | 1,000 | 1,010 | 980 | 1,000 | 0% | 37,400 | 72億8574万 | -2.91% | 5.45 | 0.47 |
| 11/13 | 1,000 | 1,000 | 970 | 1,000 | 0% | 38,300 | 72億8574万 | -2.82% | 5.45 | 0.47 |
| 11/12 | 960 | 1,010 | 960 | 1,000 | +3.09% | 58,600 | 72億8574万 | -2.72% | 5.45 | 0.47 |
| 11/11 | 1,000 | 1,000 | 970 | 970 | -3% | 59,200 | 70億6717万 | -5.64% | 5.29 | 0.46 |
| 11/08 | 1,000 | 1,010 | 990 | 1,000 | -0.99% | 51,400 | 72億8574万 | -2.82% | 5.45 | 0.47 |
| 11/07 | 1,020 | 1,040 | 1,010 | 1,010 | -0.98% | 27,600 | 73億5860万 | -1.94% | 5.5 | 0.48 |
| 11/06 | 1,010 | 1,040 | 1,010 | 1,020 | 0% | 42,300 | 74億3146万 | -1.26% | 5.56 | 0.48 |
| 11/05 | 1,010 | 1,030 | 1,010 | 1,020 | +0.99% | 23,400 | 74億3146万 | -1.54% | 5.56 | 0.48 |
| 11/01 | 1,040 | 1,050 | 990 | 1,010 | -4.72% | 91,200 | 73億5860万 | -2.79% | 5.5 | 0.48 |
| 10/31 | 1,070 | 1,080 | 1,050 | 1,060 | -1.85% | 45,900 | 77億2289万 | +1.63% | 5.78 | 0.5 |
| 10/30 | 1,090 | 1,100 | 1,070 | 1,080 | 0% | 47,600 | 78億6860万 | +3.55% | 5.89 | 0.51 |
