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 | 2,600 | 2,610 | 2,550 | 2,580 | +1.57% | 30,700 | 162億9002万 | -1.45% | 25.61 | 0.49 |
03/28 | 2,540 | 2,570 | 2,450 | 2,540 | +1.6% | 43,200 | 160億3747万 | -3.24% | 25.22 | 0.48 |
03/27 | 2,350 | 2,510 | 2,340 | 2,500 | +3.31% | 41,700 | 157億8491万 | -4.98% | 24.82 | 0.47 |
03/26 | 2,430 | 2,450 | 2,400 | 2,420 | 0% | 21,700 | 152億7979万 | -8.33% | 24.02 | 0.46 |
03/25 | 2,410 | 2,490 | 2,370 | 2,420 | +0.83% | 39,200 | 152億7979万 | -8.75% | 24.02 | 0.46 |
03/24 | 2,340 | 2,450 | 2,340 | 2,400 | +4.35% | 61,500 | 151億5351万 | -9.84% | 23.83 | 0.45 |
03/20 | 2,450 | 2,460 | 2,290 | 2,300 | -5.74% | 63,700 | 145億2211万 | -13.89% | 22.83 | 0.43 |
03/19 | 2,520 | 2,550 | 2,420 | 2,440 | -2.4% | 29,500 | 154億607万 | -9.16% | 24.22 | 0.46 |
03/18 | 2,500 | 2,520 | 2,470 | 2,500 | +2.04% | 31,100 | 157億8491万 | -7.82% | 24.82 | 0.47 |
03/17 | 2,520 | 2,550 | 2,420 | 2,450 | -5.04% | 55,600 | 154億6921万 | -10.32% | 24.32 | 0.46 |
03/14 | 2,580 | 2,610 | 2,550 | 2,580 | -1.53% | 55,200 | 162億9002万 | -6.35% | 25.61 | 0.49 |
03/13 | 2,650 | 2,690 | 2,620 | 2,620 | -1.13% | 25,500 | 165億4258万 | -5.42% | 26.01 | 0.5 |
03/12 | 2,740 | 2,750 | 2,600 | 2,650 | -3.99% | 49,400 | 167億3200万 | -4.71% | 26.31 | 0.5 |
03/11 | 2,760 | 2,780 | 2,730 | 2,760 | +0.73% | 18,900 | 174億2654万 | -0.93% | 27.4 | 0.52 |
03/10 | 2,760 | 2,760 | 2,710 | 2,740 | -0.36% | 13,100 | 173億26万 | -2.04% | 27.2 | 0.52 |
03/07 | 2,750 | 2,800 | 2,730 | 2,750 | 0% | 25,900 | 173億6340万 | -2.2% | 27.3 | 0.52 |
03/06 | 2,680 | 2,760 | 2,680 | 2,750 | +2.61% | 39,300 | 173億6340万 | -2.96% | 27.3 | 0.52 |
03/05 | 2,690 | 2,720 | 2,670 | 2,680 | +0.37% | 25,000 | 169億2142万 | -6.26% | 26.6 | 0.51 |
03/04 | 2,660 | 2,700 | 2,640 | 2,670 | -1.48% | 41,100 | 168億5828万 | -7.45% | 26.51 | 0.5 |
03/03 | 2,710 | 2,740 | 2,640 | 2,710 | -2.52% | 46,800 | 171億1084万 | -7.03% | 26.9 | 0.51 |
02/28 | 2,810 | 2,820 | 2,720 | 2,780 | +0.72% | 33,400 | 175億5282万 | -5.73% | 27.6 | 0.53 |
02/27 | 2,840 | 2,850 | 2,750 | 2,760 | -3.83% | 72,100 | 174億2654万 | -7.44% | 27.4 | 0.52 |
02/26 | 2,850 | 2,910 | 2,830 | 2,870 | +0.35% | 92,500 | 181億2107万 | -4.87% | 28.49 | 0.54 |
02/25 | 2,790 | 2,880 | 2,760 | 2,860 | +4.76% | 92,000 | 180億5793万 | -6.14% | 28.39 | 0.54 |
02/24 | 2,740 | 2,820 | 2,690 | 2,730 | -0.36% | 62,200 | 172億3712万 | -11.16% | 27.1 | 0.52 |
02/21 | 2,720 | 2,750 | 2,700 | 2,740 | +1.48% | 30,100 | 173億26万 | -11.78% | 27.2 | 0.52 |
02/20 | 2,700 | 2,750 | 2,700 | 2,700 | -0.74% | 59,500 | 170億4770万 | -13.99% | 26.8 | 0.51 |
02/19 | 2,680 | 2,760 | 2,680 | 2,720 | 0% | 38,700 | 171億7398万 | -14.33% | 27 | 0.51 |
02/18 | 2,660 | 2,730 | 2,640 | 2,720 | +2.26% | 76,500 | 171億7398万 | -15.26% | 27 | 0.51 |
02/17 | 2,620 | 2,670 | 2,580 | 2,660 | +0.76% | 79,600 | 167億9514万 | -18.1% | 26.41 | 0.5 |
02/14 | 2,680 | 2,680 | 2,570 | 2,640 | -1.49% | 148,500 | 166億6886万 | -19.78% | 26.21 | 0.5 |
02/13 | 2,870 | 2,900 | 2,630 | 2,680 | -12.7% | 329,800 | 169億2142万 | -19.52% | 26.6 | 0.51 |
02/12 | 3,050 | 3,070 | 3,010 | 3,070 | +1.66% | 38,300 | 193億8387万 | -8.85% | 30.48 | 0.58 |
02/10 | 3,030 | 3,080 | 2,990 | 3,020 | +0.33% | 37,400 | 190億6817万 | -10.97% | 29.98 | 0.57 |
02/07 | 2,960 | 3,010 | 2,940 | 3,010 | +1.35% | 78,100 | 190億503万 | -11.99% | 29.88 | 0.57 |
02/06 | 2,830 | 3,020 | 2,830 | 2,970 | +2.77% | 65,400 | 187億5247万 | -13.91% | 29.48 | 0.56 |
02/05 | 2,860 | 2,910 | 2,740 | 2,890 | +3.96% | 71,500 | 182億4735万 | -16.86% | 28.69 | 0.55 |
02/04 | 2,800 | 2,870 | 2,720 | 2,780 | -8.25% | 145,700 | 175億5282万 | -20.71% | 27.6 | 0.53 |
02/03 | 3,070 | 3,120 | 3,000 | 3,030 | -2.88% | 104,000 | 191億3131万 | -14.38% | 30.08 | 0.57 |
01/31 | 3,290 | 3,330 | 3,060 | 3,120 | -4.88% | 161,700 | 196億9957万 | -12.58% | 30.97 | 0.59 |
01/30 | 3,330 | 3,330 | 3,250 | 3,280 | -2.96% | 70,900 | 207億980万 | -8.84% | 32.56 | 0.62 |
01/29 | 3,340 | 3,380 | 3,330 | 3,380 | +1.2% | 91,200 | 213億4120万 | -6.47% | 33.55 | 0.64 |
01/28 | 3,410 | 3,450 | 3,340 | 3,340 | -2.34% | 91,300 | 210億8864万 | -7.86% | 33.16 | 0.63 |
01/27 | 3,450 | 3,460 | 3,420 | 3,420 | -3.66% | 104,500 | 215億9375万 | -5.97% | 33.95 | 0.65 |
01/24 | 3,550 | 3,590 | 3,530 | 3,550 | -1.39% | 50,900 | 224億1457万 | -2.9% | 35.24 | 0.67 |
01/23 | 3,630 | 3,650 | 3,560 | 3,600 | -1.37% | 93,500 | 227億3027万 | -2.2% | 35.74 | 0.68 |
01/22 | 3,600 | 3,660 | 3,570 | 3,650 | +1.11% | 84,000 | 230億4597万 | -1.11% | 36.23 | 0.69 |
01/21 | 3,600 | 3,650 | 3,580 | 3,610 | +2.56% | 117,200 | 227億9341万 | -2.64% | 35.84 | 0.68 |
01/20 | 3,540 | 3,550 | 3,490 | 3,520 | -1.12% | 105,700 | 222億2515万 | -4.74% | 34.94 | 0.67 |
01/17 | 3,540 | 3,590 | 3,520 | 3,560 | +0.28% | 74,300 | 224億7771万 | -3.31% | 35.34 | 0.67 |
01/16 | 3,630 | 3,640 | 3,520 | 3,550 | -1.66% | 89,000 | 224億1457万 | -3.11% | 35.24 | 0.67 |
01/15 | 3,600 | 3,650 | 3,580 | 3,610 | +0.84% | 72,100 | 227億9341万 | -0.88% | 35.84 | 0.68 |
01/14 | 3,580 | 3,630 | 3,560 | 3,580 | -2.72% | 114,800 | 226億399万 | -0.72% | 35.54 | 0.68 |
01/10 | 3,720 | 3,730 | 3,660 | 3,680 | -1.6% | 129,000 | 232億3539万 | +3.02% | 36.53 | 0.7 |
01/09 | 3,610 | 3,850 | 3,590 | 3,740 | +3.31% | 224,800 | 236億1422万 | +6.1% | 37.13 | 0.71 |
01/08 | 3,630 | 3,660 | 3,580 | 3,620 | +0.28% | 153,300 | 228億5655万 | +4.08% | 35.94 | 0.68 |
01/07 | 3,660 | 3,670 | 3,580 | 3,610 | -2.17% | 194,300 | 227億9341万 | +5.06% | 35.84 | 0.68 |
01/06 | 3,750 | 3,830 | 3,680 | 3,690 | -0.54% | 112,800 | 232億9853万 | +8.72% | 36.63 | 0.7 |
2013 |
12/30 | 3,720 | 3,730 | 3,640 | 3,710 | -1.07% | 201,100 | 234億2480万 | +10.65% | 36.83 | 0.7 |
12/27 | 3,650 | 3,790 | 3,620 | 3,750 | +3.59% | 251,500 | 236億7736万 | +13.5% | 37.23 | 0.71 |
12/26 | 3,670 | 3,680 | 3,580 | 3,620 | -0.55% | 199,500 | 228億5655万 | +11.32% | 35.94 | 0.68 |
12/25 | 3,560 | 3,690 | 3,530 | 3,640 | +0.83% | 446,200 | 229億8283万 | +13.61% | 36.14 | 0.69 |
12/24 | 3,730 | 3,750 | 3,590 | 3,610 | -4.5% | 413,900 | 227億9341万 | +14.39% | 35.84 | 0.68 |
12/20 | 3,850 | 3,920 | 3,720 | 3,780 | -1.82% | 718,000 | 238億6678万 | +21.62% | 37.53 | 0.71 |
12/19 | 3,770 | 3,930 | 3,770 | 3,850 | +4.34% | 822,000 | 243億876万 | +26.11% | 38.22 | 0.73 |
12/18 | 3,680 | 3,820 | 3,640 | 3,690 | +1.37% | 747,400 | 232億9853万 | +23.29% | 36.63 | 0.7 |
12/17 | 3,690 | 3,750 | 3,600 | 3,640 | 0% | 541,500 | 229億8283万 | +23.81% | 36.14 | 0.69 |
12/16 | 3,870 | 3,970 | 3,600 | 3,640 | -6.91% | 1,373,700 | 229億8283万 | +26.04% | 36.14 | 0.69 |
12/13 | 4,040 | 4,150 | 3,890 | 3,910 | -6.01% | 1,992,600 | 246億8760万 | +37.92% | 38.82 | 0.74 |
12/12 | 3,840 | 4,420 | 3,750 | 4,160 | +7.77% | 5,121,400 | 262億6609万 | +49.91% | 41.3 | 0.79 |
12/11 | 4,150 | 4,530 | 3,810 | 3,860 | -5.39% | 7,542,800 | 243億7190万 | +42.75% | 38.32 | 0.73 |
12/10 | 3,380 | 4,080 | 3,290 | 4,080 | +24.39% | 4,487,100 | 257億6097万 | +54.2% | 40.5 | 0.77 |
12/09 | 3,250 | 3,320 | 3,120 | 3,280 | +3.14% | 530,000 | 207億980万 | +27.18% | 32.56 | 0.62 |
12/06 | 3,070 | 3,180 | 2,990 | 3,180 | +2.25% | 365,100 | 200億7840万 | +25.05% | 31.57 | 0.6 |
12/05 | 3,100 | 3,290 | 3,010 | 3,110 | +2.98% | 1,525,600 | 196億3643万 | +23.71% | 30.87 | 0.59 |
12/04 | 2,660 | 3,060 | 2,630 | 3,020 | +11.44% | 473,500 | 190億6817万 | +21.48% | 29.98 | 0.57 |
12/03 | 2,710 | 2,770 | 2,690 | 2,710 | -0.37% | 116,800 | 171億1084万 | +10.07% | 26.9 | 0.51 |
12/02 | 2,600 | 2,760 | 2,600 | 2,720 | +8.8% | 272,900 | 171億7398万 | +11.02% | 27 | 0.51 |
11/29 | 2,510 | 2,570 | 2,490 | 2,500 | -2.34% | 56,900 | 157億8491万 | +2.63% | 24.82 | 0.47 |
11/28 | 2,590 | 2,600 | 2,540 | 2,560 | -0.39% | 37,800 | 161億6375万 | +5.22% | 25.41 | 0.48 |
11/27 | 2,540 | 2,640 | 2,540 | 2,570 | -0.39% | 48,400 | 162億2688万 | +5.94% | 25.51 | 0.49 |
11/26 | 2,640 | 2,640 | 2,570 | 2,580 | -2.64% | 69,800 | 162億9002万 | +6.57% | 25.61 | 0.49 |
11/25 | 2,530 | 2,650 | 2,530 | 2,650 | +6% | 126,100 | 167億3200万 | +9.73% | 26.31 | 0.5 |
11/22 | 2,460 | 2,530 | 2,440 | 2,500 | +2.46% | 112,400 | 157億8491万 | +3.91% | 24.82 | 0.47 |
11/21 | 2,420 | 2,450 | 2,420 | 2,440 | +0.41% | 36,000 | 154億607万 | +1.58% | 24.22 | 0.46 |
11/20 | 2,430 | 2,440 | 2,420 | 2,430 | 0% | 14,600 | 153億4293万 | +1.33% | 24.12 | 0.46 |
11/19 | 2,410 | 2,440 | 2,400 | 2,430 | +0.83% | 18,000 | 153億4293万 | +1.5% | 24.12 | 0.46 |
11/18 | 2,420 | 2,430 | 2,400 | 2,410 | +0.42% | 29,100 | 152億1665万 | +0.84% | 23.93 | 0.46 |
11/15 | 2,370 | 2,400 | 2,360 | 2,400 | +1.69% | 65,000 | 151億5351万 | +0.67% | 23.83 | 0.45 |
11/14 | 2,350 | 2,370 | 2,340 | 2,360 | +0.43% | 25,700 | 149億95万 | -0.84% | 23.43 | 0.45 |
11/13 | 2,350 | 2,380 | 2,330 | 2,350 | +0.43% | 22,000 | 148億3781万 | -1.01% | 23.33 | 0.44 |
11/12 | 2,350 | 2,410 | 2,310 | 2,340 | +0.43% | 43,600 | 147億7467万 | -1.18% | 23.23 | 0.44 |
11/11 | 2,380 | 2,380 | 2,310 | 2,330 | -2.92% | 54,600 | 147億1153万 | -1.44% | 23.13 | 0.44 |
11/08 | 2,380 | 2,440 | 2,380 | 2,400 | +0.84% | 28,100 | 151億5351万 | +1.57% | 23.83 | 0.45 |
11/07 | 2,420 | 2,420 | 2,360 | 2,380 | -1.65% | 13,000 | 150億2723万 | +0.89% | 23.63 | 0.45 |
11/06 | 2,400 | 2,430 | 2,380 | 2,420 | +0.83% | 12,900 | 152億7979万 | +2.67% | 24.02 | 0.46 |
11/05 | 2,400 | 2,430 | 2,400 | 2,400 | +0.42% | 16,500 | 151億5351万 | +2.04% | 23.83 | 0.45 |
11/01 | 2,410 | 2,430 | 2,370 | 2,390 | -2.05% | 30,600 | 150億9037万 | +1.75% | 23.73 | 0.45 |
10/31 | 2,440 | 2,460 | 2,420 | 2,440 | +0.41% | 26,200 | 154億607万 | +3.96% | 24.22 | 0.46 |
10/30 | 2,410 | 2,450 | 2,390 | 2,430 | +0.83% | 27,300 | 153億4293万 | +3.76% | 24.12 | 0.46 |