株価チャート
2013/10/29～2014/03/31
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 | 1,950 | 1,980 | 1,950 | 1,970 | +1.03% | 1,300 | 28億9590万 | -1.45% | 10.2 | 0.34 |
| 03/28 | 1,940 | 1,950 | 1,930 | 1,950 | -1.02% | 1,300 | 28億6650万 | -2.4% | 10.1 | 0.33 |
| 03/27 | 1,950 | 1,970 | 1,840 | 1,970 | -2.48% | 4,800 | 28億9590万 | -1.35% | 10.2 | 0.34 |
| 03/26 | 2,030 | 2,030 | 2,020 | 2,020 | +0.5% | 600 | 29億6940万 | +1.2% | 10.46 | 0.34 |
| 03/25 | 2,020 | 2,020 | 2,000 | 2,010 | +0.5% | 1,900 | 29億5470万 | +0.75% | 10.41 | 0.34 |
| 03/24 | 2,000 | 2,020 | 2,000 | 2,000 | 0% | 2,100 | 29億4000万 | +0.4% | 10.36 | 0.34 |
| 03/20 | 2,040 | 2,040 | 1,980 | 2,000 | -0.5% | 2,100 | 29億4000万 | +0.5% | 10.36 | 0.34 |
| 03/19 | 2,130 | 2,150 | 1,980 | 2,010 | -4.74% | 7,000 | 29億5470万 | +1.06% | 10.41 | 0.34 |
| 03/18 | 2,080 | 2,150 | 2,080 | 2,110 | +2.93% | 4,500 | 31億170万 | +6.14% | 10.93 | 0.36 |
| 03/17 | 2,130 | 2,240 | 2,030 | 2,050 | +4.59% | 13,800 | 30億1350万 | +3.43% | 10.61 | 0.35 |
| 03/14 | 1,950 | 1,960 | 1,910 | 1,960 | -2% | 3,500 | 28億8120万 | -0.96% | 10.15 | 0.33 |
| 03/13 | 2,040 | 2,040 | 2,000 | 2,000 | -2.44% | 800 | 29億4000万 | +1.11% | 10.36 | 0.34 |
| 03/12 | 2,050 | 2,050 | 2,050 | 2,050 | -0.49% | 400 | 30億1350万 | +3.64% | 10.61 | 0.35 |
| 03/11 | 2,060 | 2,060 | 2,060 | 2,060 | +3.52% | 200 | 30億2820万 | +4.36% | 10.67 | 0.35 |
| 03/10 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 100 | 29億2530万 | +0.91% | 10.3 | 0.34 |
| 03/07 | 2,000 | 2,030 | 1,990 | 1,990 | +0.51% | 1,000 | 29億2530万 | +0.51% | 10.3 | 0.34 |
| 03/06 | 1,990 | 1,990 | 1,980 | 1,980 | -0.5% | 300 | 29億1060万 | -0.6% | 10.25 | 0.34 |
| 03/05 | 1,970 | 1,990 | 1,970 | 1,990 | 0% | 400 | 29億2530万 | -0.55% | 10.3 | 0.34 |
| 03/04 | 1,990 | 1,990 | 1,990 | 1,990 | +2.58% | 100 | 29億2530万 | -0.95% | 10.3 | 0.34 |
| 03/03 | 1,950 | 1,950 | 1,940 | 1,940 | -1.02% | 600 | 28億5180万 | -3.96% | 10.04 | 0.33 |
| 02/28 | 1,990 | 1,990 | 1,960 | 1,960 | -1.51% | 700 | 28億8120万 | -3.69% | 10.15 | 0.33 |
| 02/27 | 2,030 | 2,030 | 1,990 | 1,990 | -0.5% | 1,500 | 29億2530万 | -2.97% | 10.3 | 0.34 |
| 02/26 | 1,980 | 2,000 | 1,980 | 2,000 | -0.5% | 300 | 29億4000万 | -3.29% | 10.36 | 0.34 |
| 02/25 | 1,980 | 2,010 | 1,980 | 2,010 | +2.03% | 600 | 29億5470万 | -3.41% | 10.41 | 0.34 |
| 02/24 | 1,980 | 1,990 | 1,940 | 1,970 | +1.55% | 1,000 | 28億9590万 | -5.97% | 10.2 | 0.34 |
| 02/21 | 1,930 | 1,960 | 1,930 | 1,940 | 0% | 3,500 | 28億5180万 | -8.06% | 10.04 | 0.33 |
| 02/20 | 1,960 | 1,990 | 1,930 | 1,940 | -0.51% | 1,800 | 28億5180万 | -8.88% | 10.04 | 0.33 |
| 02/19 | 1,980 | 1,980 | 1,950 | 1,950 | -1.52% | 800 | 28億6650万 | -8.88% | 10.1 | 0.33 |
| 02/18 | 1,970 | 1,980 | 1,970 | 1,980 | +1.54% | 500 | 29億1060万 | -7.91% | 10.25 | 0.34 |
| 02/17 | 1,940 | 1,950 | 1,940 | 1,950 | +0.52% | 500 | 28億6650万 | -9.64% | 10.1 | 0.33 |
| 02/14 | 1,980 | 1,980 | 1,940 | 1,940 | -1.52% | 1,100 | 28億5180万 | -10.43% | 10.04 | 0.33 |
| 02/13 | 1,970 | 1,970 | 1,970 | 1,970 | -1.01% | 500 | 28億9590万 | -9.47% | 10.2 | 0.34 |
| 02/12 | 1,990 | 2,020 | 1,990 | 1,990 | +2.05% | 1,100 | 29億2530万 | -8.72% | 10.3 | 0.34 |
| 02/10 | 2,000 | 2,020 | 1,950 | 1,950 | -1.52% | 2,100 | 28億6650万 | -10.8% | 10.1 | 0.33 |
| 02/07 | 1,960 | 1,990 | 1,960 | 1,980 | +2.59% | 5,500 | 29億1060万 | -9.67% | 10.25 | 0.34 |
| 02/06 | 1,960 | 1,960 | 1,920 | 1,930 | -3.5% | 3,300 | 28億3710万 | -12.15% | 9.99 | 0.33 |
| 02/05 | 1,960 | 2,000 | 1,960 | 2,000 | +2.04% | 300 | 29億4000万 | -9.01% | 10.36 | 0.34 |
| 02/04 | 1,990 | 1,990 | 1,910 | 1,960 | -2.49% | 3,600 | 28億8120万 | -10.75% | 10.15 | 0.33 |
| 02/03 | 2,140 | 2,140 | 2,010 | 2,010 | -7.8% | 3,800 | 29億5470万 | -8.51% | 10.41 | 0.34 |
| 01/31 | 2,220 | 2,220 | 2,120 | 2,180 | -4.8% | 2,100 | 32億460万 | -0.73% | 11.29 | 0.37 |
| 01/29 | 2,250 | 2,290 | 2,230 | 2,290 | +3.15% | 900 | 33億6630万 | +4.61% | 11.86 | 0.39 |
| 01/28 | 2,180 | 2,230 | 2,160 | 2,220 | +1.83% | 800 | 32億6340万 | +1.88% | 11.49 | 0.38 |
| 01/27 | 2,240 | 2,240 | 2,160 | 2,180 | -3.96% | 2,400 | 32億460万 | +0.37% | 11.29 | 0.37 |
| 01/24 | 2,280 | 2,300 | 2,250 | 2,270 | -2.16% | 3,300 | 33億3690万 | +4.66% | 11.75 | 0.39 |
| 01/23 | 2,350 | 2,350 | 2,310 | 2,320 | -1.69% | 1,600 | 34億1040万 | +7.31% | 12.01 | 0.39 |
| 01/22 | 2,400 | 2,400 | 2,340 | 2,360 | -1.67% | 2,200 | 34億6920万 | +9.61% | 12.22 | 0.4 |
| 01/21 | 2,340 | 2,450 | 2,340 | 2,400 | +2.56% | 4,100 | 35億2800万 | +11.99% | 12.43 | 0.41 |
| 01/20 | 2,340 | 2,350 | 2,320 | 2,340 | -0.43% | 1,900 | 34億3980万 | +9.86% | 12.12 | 0.4 |
| 01/17 | 2,280 | 2,350 | 2,280 | 2,350 | -0.42% | 5,900 | 34億5450万 | +10.74% | 12.17 | 0.4 |
| 01/16 | 2,570 | 2,570 | 2,360 | 2,360 | -2.07% | 20,600 | 34億6920万 | +11.74% | 12.22 | 0.4 |
| 01/15 | 2,250 | 2,470 | 2,250 | 2,410 | +8.56% | 18,400 | 35億4270万 | +14.38% | 12.48 | 0.41 |
| 01/14 | 2,190 | 2,240 | 2,190 | 2,220 | +0.91% | 6,400 | 32億6340万 | +5.71% | 11.49 | 0.38 |
| 01/10 | 2,200 | 2,200 | 2,180 | 2,200 | +1.38% | 3,200 | 32億3400万 | +4.81% | 11.39 | 0.37 |
| 01/09 | 2,140 | 2,190 | 2,140 | 2,170 | +0.46% | 3,100 | 31億8990万 | +3.38% | 11.24 | 0.37 |
| 01/08 | 2,200 | 2,200 | 2,160 | 2,160 | -1.37% | 5,100 | 31億7520万 | +2.86% | 11.18 | 0.37 |
| 01/07 | 2,110 | 2,190 | 2,110 | 2,190 | +5.8% | 4,600 | 32億1930万 | +4.19% | 11.34 | 0.37 |
| 01/06 | 2,100 | 2,110 | 2,070 | 2,070 | -2.36% | 2,300 | 30億4290万 | -1.24% | 10.72 | 0.35 |
| 2013 |
| 12/30 | 2,120 | 2,150 | 2,100 | 2,120 | 0% | 5,100 | 31億1640万 | +1.19% | 10.98 | 0.36 |
| 12/27 | 2,100 | 2,120 | 2,040 | 2,120 | +0.95% | 1,800 | 31億1640万 | +1.34% | 10.98 | 0.36 |
| 12/26 | 1,970 | 2,100 | 1,970 | 2,100 | +7.14% | 2,400 | 30億8700万 | +0.43% | 10.87 | 0.36 |
| 12/25 | 1,980 | 1,980 | 1,950 | 1,960 | +0.51% | 3,400 | 28億8120万 | -6.09% | 10.15 | 0.33 |
| 12/24 | 1,950 | 1,970 | 1,950 | 1,950 | -1.02% | 9,500 | 28億6650万 | -6.61% | 10.1 | 0.33 |
| 12/20 | 2,020 | 2,040 | 1,970 | 1,970 | -1.5% | 5,400 | 28億9590万 | -5.79% | 10.2 | 0.34 |
| 12/19 | 2,000 | 2,010 | 1,980 | 2,000 | 0% | 1,600 | 29億4000万 | -4.35% | 10.36 | 0.34 |
| 12/18 | 2,000 | 2,000 | 1,990 | 2,000 | -1.96% | 800 | 29億4000万 | -4.17% | 10.36 | 0.34 |
| 12/17 | 2,020 | 2,040 | 2,010 | 2,040 | -0.49% | 1,900 | 29億9880万 | -2.16% | 10.56 | 0.35 |
| 12/16 | 2,050 | 2,050 | 1,980 | 2,050 | -1.91% | 4,900 | 30億1350万 | -1.49% | 10.61 | 0.35 |
| 12/13 | 2,090 | 2,120 | 2,040 | 2,090 | -0.48% | 11,100 | 30億7230万 | +0.63% | 10.82 | 0.36 |
| 12/12 | 2,080 | 2,100 | 2,080 | 2,100 | 0% | 1,700 | 30億8700万 | +1.4% | 10.87 | 0.36 |
| 12/11 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 700 | 30億8700万 | +1.84% | 10.87 | 0.36 |
| 12/10 | 2,090 | 2,120 | 2,070 | 2,100 | +0.48% | 1,700 | 30億8700万 | +2.24% | 10.87 | 0.36 |
| 12/09 | 2,120 | 2,120 | 2,090 | 2,090 | -1.42% | 1,800 | 30億7230万 | +2.15% | 10.82 | 0.36 |
| 12/06 | 2,120 | 2,120 | 2,100 | 2,120 | 0% | 1,900 | 31億1640万 | +4.02% | 10.98 | 0.36 |
| 12/05 | 2,190 | 2,200 | 2,120 | 2,120 | -4.93% | 3,000 | 31億1640万 | +4.33% | 10.98 | 0.36 |
| 12/04 | 2,220 | 2,240 | 2,200 | 2,230 | +0.45% | 3,000 | 32億7810万 | +10.07% | 11.55 | 0.38 |
| 12/03 | 2,210 | 2,250 | 2,210 | 2,220 | +0.45% | 4,300 | 32億6340万 | +10.23% | 11.49 | 0.38 |
| 12/02 | 2,220 | 2,270 | 2,200 | 2,210 | +0.45% | 6,100 | 32億4870万 | +10.44% | 11.44 | 0.38 |
| 11/29 | 2,200 | 2,220 | 2,180 | 2,200 | 0% | 9,200 | 32億3400万 | +10.66% | 11.39 | 0.37 |
| 11/28 | 2,190 | 2,240 | 2,180 | 2,200 | +0.46% | 5,500 | 32億3400万 | +11.39% | 11.39 | 0.37 |
| 11/27 | 2,060 | 2,400 | 2,060 | 2,190 | +6.31% | 21,500 | 32億1930万 | +11.56% | 11.34 | 0.37 |
| 11/26 | 2,030 | 2,080 | 2,030 | 2,060 | +1.48% | 2,500 | 30億2820万 | +5.53% | 10.67 | 0.35 |
| 11/25 | 2,050 | 2,080 | 2,030 | 2,030 | -0.98% | 2,600 | 29億8410万 | +4.37% | 10.51 | 0.35 |
| 11/22 | 2,080 | 2,090 | 2,030 | 2,050 | -1.91% | 4,000 | 30億1350万 | +5.78% | 10.61 | 0.35 |
| 11/21 | 2,000 | 2,100 | 2,000 | 2,090 | +4.5% | 5,900 | 30億7230万 | +8.29% | 10.82 | 0.36 |
| 11/20 | 1,990 | 2,000 | 1,990 | 2,000 | 0% | 800 | 29億4000万 | +4.17% | 10.36 | 0.34 |
| 11/19 | 2,020 | 2,020 | 1,980 | 2,000 | -0.99% | 1,900 | 29億4000万 | +4.49% | 10.36 | 0.34 |
| 11/18 | 1,980 | 2,040 | 1,970 | 2,020 | +3.06% | 9,400 | 29億6940万 | +5.93% | 10.46 | 0.34 |
| 11/15 | 1,920 | 1,980 | 1,920 | 1,960 | +2.62% | 5,400 | 28億8120万 | +3.16% | 10.15 | 0.33 |
| 11/14 | 1,920 | 1,920 | 1,910 | 1,910 | -1.55% | 600 | 28億770万 | +0.84% | 9.89 | 0.33 |
| 11/13 | 1,940 | 1,940 | 1,940 | 1,940 | 0% | 2,100 | 28億5180万 | +2.65% | 10.04 | 0.33 |
| 11/12 | 1,930 | 1,940 | 1,920 | 1,940 | -0.51% | 600 | 28億5180万 | +2.97% | 10.04 | 0.33 |
| 11/11 | 1,950 | 1,960 | 1,920 | 1,950 | +0.52% | 4,100 | 28億6650万 | +3.78% | 10.1 | 0.33 |
| 11/08 | 1,950 | 1,950 | 1,920 | 1,940 | +3.19% | 3,400 | 28億5180万 | +3.52% | 10.04 | 0.33 |
| 11/07 | 1,900 | 1,900 | 1,880 | 1,880 | -1.57% | 2,900 | 27億6360万 | +0.48% | 9.73 | 0.32 |
| 11/06 | 1,900 | 1,920 | 1,900 | 1,910 | +0.53% | 600 | 28億770万 | +2.14% | 9.89 | 0.33 |
| 11/05 | 1,900 | 1,900 | 1,890 | 1,900 | +1.06% | 400 | 27億9300万 | +1.71% | 9.84 | 0.32 |
| 11/01 | 1,960 | 1,960 | 1,880 | 1,880 | -4.08% | 5,100 | 27億6360万 | +0.75% | 9.73 | 0.32 |
| 10/31 | 1,960 | 1,970 | 1,950 | 1,960 | -0.51% | 1,400 | 28億8120万 | +5.15% | 10.15 | 0.33 |
| 10/30 | 1,940 | 1,990 | 1,940 | 1,970 | +2.07% | 6,000 | 28億9590万 | +5.91% | 10.2 | 0.34 |
| 10/29 | 1,920 | 1,930 | 1,920 | 1,930 | +1.05% | 3,600 | 28億3710万 | +4.04% | 9.99 | 0.33 |
