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 | 2,510 | 2,540 | 2,490 | 2,530 | 0% | 5,200 | 104億3852万 | +9.33% | 23.56 | 3.91 |
| 03/28 | 2,500 | 2,540 | 2,490 | 2,530 | +2.02% | 12,100 | 104億3852万 | +10.05% | 23.56 | 3.91 |
| 03/27 | 2,450 | 2,520 | 2,410 | 2,480 | +0.4% | 10,200 | 102億3223万 | +8.72% | 23.09 | 3.83 |
| 03/26 | 2,460 | 2,520 | 2,400 | 2,470 | +0.41% | 12,100 | 101億9097万 | +8.91% | 23 | 3.81 |
| 03/25 | 2,500 | 2,560 | 2,460 | 2,460 | -0.81% | 17,300 | 101億4971万 | +8.99% | 22.91 | 3.8 |
| 03/24 | 2,500 | 2,540 | 2,420 | 2,480 | 0% | 11,000 | 102億3223万 | +10.37% | 23.09 | 3.83 |
| 03/20 | 2,480 | 2,500 | 2,400 | 2,480 | -1.2% | 24,100 | 102億3223万 | +10.86% | 23.09 | 3.83 |
| 03/19 | 2,440 | 2,550 | 2,440 | 2,510 | +2.87% | 25,900 | 103億5600万 | +12.66% | 23.37 | 3.88 |
| 03/18 | 2,400 | 2,520 | 2,340 | 2,440 | +4.27% | 24,100 | 100億6719万 | +10.06% | 22.72 | 3.77 |
| 03/17 | 2,270 | 2,450 | 2,230 | 2,340 | +3.08% | 21,800 | 96億5460万 | +5.93% | 21.79 | 3.61 |
| 03/14 | 2,310 | 2,400 | 2,200 | 2,270 | -8.1% | 23,300 | 93億6579万 | +3.13% | 21.14 | 3.5 |
| 03/13 | 2,500 | 2,520 | 2,370 | 2,470 | -3.89% | 39,500 | 101億9097万 | +12.63% | 23 | 3.81 |
| 03/12 | 2,310 | 2,590 | 2,290 | 2,570 | +11.26% | 74,600 | 106億356万 | +18.05% | 23.93 | 3.97 |
| 03/11 | 2,160 | 2,310 | 2,160 | 2,310 | +3.13% | 12,700 | 95億3082万 | +7.19% | 21.51 | 3.57 |
| 03/10 | 2,200 | 2,250 | 2,130 | 2,240 | +1.82% | 6,000 | 92億4201万 | +4.09% | 20.86 | 3.46 |
| 03/07 | 2,100 | 2,210 | 2,090 | 2,200 | +3.29% | 20,000 | 90億7698万 | +2.23% | 20.49 | 3.4 |
| 03/06 | 2,090 | 2,160 | 2,010 | 2,130 | +7.04% | 5,700 | 87億8816万 | -1.11% | 19.84 | 3.29 |
| 03/05 | 2,010 | 2,020 | 1,990 | 1,990 | 0% | 10,500 | 82億1054万 | -7.91% | 18.53 | 3.07 |
| 03/04 | 2,020 | 2,050 | 1,990 | 1,990 | -1.97% | 9,800 | 82億1054万 | -8.38% | 18.53 | 3.07 |
| 03/03 | 2,010 | 2,090 | 1,990 | 2,030 | -2.4% | 8,700 | 83億7557万 | -7.18% | 18.9 | 3.13 |
| 03/01 | 株式分割 1→3 |
| 02/28 | 2,190 | 2,280 | 2,060 | 2,080 | -6.73% | 9,000 | 85億8187万 | -5.58% | 19.37 | 3.21 |
| 02/27 | 2,280 | 2,280 | 2,200 | 2,230 | -2.19% | 10,200 | 92億75万 | +0.63% | 20.77 | 3.44 |
| 02/26 | 2,220 | 2,490 | 2,220 | 2,280 | +4.91% | 45,600 | 94億705万 | +2.47% | 21.23 | 3.52 |
| 02/25 | 2,140 | 2,200 | 2,140 | 2,173 | +0.77% | 9,300 | 89億6695万 | -2.67% | 20.24 | 3.36 |
| 02/24 | 2,107 | 2,193 | 2,107 | 2,157 | 0% | 8,400 | 88億9819万 | -3.85% | 20.08 | 3.33 |
| 02/21 | 2,080 | 2,167 | 2,067 | 2,157 | +3.69% | 7,500 | 88億9819万 | -4.32% | 20.08 | 3.33 |
| 02/20 | 2,067 | 2,130 | 2,067 | 2,080 | -4% | 10,800 | 85億8187万 | -8.29% | 19.37 | 3.21 |
| 02/19 | 2,160 | 2,167 | 2,160 | 2,167 | -0.76% | 8,400 | 89億3945万 | -4.85% | 20.18 | 3.34 |
| 02/18 | 2,167 | 2,200 | 2,133 | 2,183 | -1.5% | 6,000 | 90億821万 | -4.28% | 20.33 | 3.37 |
| 02/17 | 2,200 | 2,217 | 2,200 | 2,217 | -0.75% | 1,500 | 91億4574万 | -2.95% | 20.64 | 3.42 |
| 02/14 | 2,183 | 2,233 | 2,047 | 2,233 | -0.74% | 6,000 | 92億1451万 | -2.43% | 20.8 | 3.45 |
| 02/13 | 2,250 | 2,267 | 2,180 | 2,250 | 0% | 10,500 | 92億8327万 | -1.79% | 20.95 | 3.47 |
| 02/12 | 2,250 | 2,250 | 2,240 | 2,250 | +1.5% | 1,500 | 92億8327万 | -1.88% | 20.95 | 3.47 |
| 02/10 | 2,183 | 2,233 | 2,167 | 2,217 | +2.62% | 33,900 | 91億4574万 | -3.33% | 20.64 | 3.42 |
| 02/07 | 2,067 | 2,183 | 2,067 | 2,160 | +4.52% | 16,200 | 89億1194万 | -6.05% | 20.11 | 3.33 |
| 02/06 | 1,990 | 2,067 | 1,990 | 2,067 | +0.49% | 3,000 | 85億2686万 | -10.34% | 19.25 | 3.19 |
| 02/05 | 2,030 | 2,067 | 1,967 | 2,057 | +1.48% | 8,700 | 84億8560万 | -10.93% | 19.15 | 3.18 |
| 02/04 | 2,010 | 2,100 | 2,000 | 2,027 | -9.66% | 15,600 | 83億6182万 | -12.34% | 18.87 | 3.13 |
| 02/03 | 2,143 | 2,243 | 2,050 | 2,243 | 0% | 6,900 | 92億5576万 | -3.39% | 20.89 | 3.46 |
| 01/31 | 2,263 | 2,263 | 2,143 | 2,243 | +0.15% | 9,000 | 92億5576万 | -3.6% | 20.89 | 3.46 |
| 01/30 | 2,160 | 2,250 | 2,133 | 2,240 | -2.33% | 9,300 | 92億4201万 | -4.11% | 20.86 | 3.46 |
| 01/29 | 2,310 | 2,317 | 2,190 | 2,293 | +0.73% | 12,600 | 94億6206万 | -2.04% | 21.36 | 3.54 |
| 01/28 | 2,363 | 2,363 | 2,277 | 2,277 | -3.26% | 10,200 | 93億9329万 | -3.04% | 21.2 | 3.51 |
| 01/27 | 2,430 | 2,430 | 2,247 | 2,353 | -3.68% | 12,600 | 97億961万 | -0.16% | 21.91 | 3.63 |
| 01/24 | 2,383 | 2,443 | 2,323 | 2,443 | +1.38% | 21,600 | 100億8094万 | +3.49% | 22.75 | 3.77 |
| 01/23 | 2,460 | 2,460 | 2,400 | 2,410 | -2.03% | 16,200 | 99億4341万 | +2.03% | 22.44 | 3.72 |
| 01/22 | 2,417 | 2,460 | 2,373 | 2,460 | -0.27% | 4,800 | 101億4971万 | +4.02% | 22.91 | 3.8 |
| 01/21 | 2,417 | 2,467 | 2,277 | 2,467 | +1.37% | 10,800 | 101億7722万 | +4.21% | 22.97 | 3.81 |
| 01/20 | 2,517 | 2,527 | 2,420 | 2,433 | 0% | 12,900 | 100億3969万 | +2.72% | 22.66 | 3.76 |
| 01/17 | 2,467 | 2,480 | 2,400 | 2,433 | -2.41% | 27,000 | 100億3969万 | +2.63% | 22.66 | 3.76 |
| 01/16 | 2,317 | 2,590 | 2,317 | 2,493 | +7.63% | 92,400 | 102億8724万 | +5.12% | 23.22 | 3.85 |
| 01/15 | 2,260 | 2,317 | 2,260 | 2,317 | +2.51% | 6,600 | 95億5833万 | -2.33% | 21.57 | 3.58 |
| 01/14 | 2,263 | 2,263 | 2,257 | 2,260 | -0.15% | 3,000 | 93億2453万 | -4.96% | 21.05 | 3.49 |
| 01/10 | 2,233 | 2,270 | 2,233 | 2,263 | -2.86% | 13,200 | 93億3828万 | -5.3% | 21.08 | 3.49 |
| 01/09 | 2,330 | 2,330 | 2,330 | 2,330 | +1.3% | 600 | 96億1334万 | -2.96% | 21.7 | 3.6 |
| 01/08 | 2,267 | 2,317 | 2,217 | 2,300 | +1.02% | 8,700 | 94億8957万 | -4.56% | 21.42 | 3.55 |
| 01/07 | 2,267 | 2,280 | 2,220 | 2,277 | +0.44% | 3,600 | 93億9329万 | -5.96% | 21.2 | 3.51 |
| 01/06 | 2,267 | 2,280 | 2,263 | 2,267 | -3.55% | 5,700 | 93億5204万 | -6.87% | 21.11 | 3.5 |
| 2013 |
| 12/30 | 2,333 | 2,367 | 2,283 | 2,350 | +0.71% | 8,100 | 96億9586万 | -3.89% | 21.88 | 3.63 |
| 12/27 | 2,200 | 2,383 | 2,200 | 2,333 | +7.69% | 13,500 | 96億2710万 | -4.96% | 21.73 | 3.6 |
| 12/26 | 2,050 | 2,167 | 2,000 | 2,167 | +2.36% | 18,000 | 89億3945万 | -12.07% | 20.18 | 3.34 |
| 12/25 | 2,233 | 2,240 | 1,973 | 2,117 | -7.57% | 36,300 | 87億3315万 | -14.62% | 19.71 | 3.27 |
| 12/24 | 2,333 | 2,340 | 2,203 | 2,290 | -2.69% | 19,500 | 94億4831万 | -8.36% | 21.32 | 3.54 |
| 12/20 | 2,370 | 2,433 | 2,353 | 2,353 | -4.47% | 6,000 | 97億961万 | -6.28% | 21.91 | 3.63 |
| 12/19 | 2,340 | 2,463 | 2,340 | 2,463 | +3.36% | 7,200 | 101億6346万 | -2.13% | 22.94 | 3.8 |
| 12/18 | 2,433 | 2,437 | 2,383 | 2,383 | -3.25% | 6,000 | 98億3339万 | -5.39% | 22.19 | 3.68 |
| 12/17 | 2,440 | 2,463 | 2,440 | 2,463 | -1.07% | 1,800 | 101億6346万 | -2.44% | 22.94 | 3.8 |
| 12/16 | 2,470 | 2,490 | 2,417 | 2,490 | +0.81% | 2,400 | 102億7349万 | -1.58% | 23.19 | 3.84 |
| 12/13 | 2,473 | 2,473 | 2,467 | 2,470 | 0% | 4,200 | 101億9097万 | -2.45% | 23 | 3.81 |
| 12/12 | 2,470 | 2,483 | 2,470 | 2,470 | -0.54% | 2,400 | 101億9097万 | -2.68% | 23 | 3.81 |
| 12/11 | 2,513 | 2,513 | 2,473 | 2,483 | -1.19% | 3,600 | 102億4598万 | -2.35% | 23.13 | 3.83 |
| 12/10 | 2,500 | 2,517 | 2,500 | 2,513 | +0.53% | 4,500 | 103億6976万 | -1.44% | 23.4 | 3.88 |
| 12/09 | 2,483 | 2,500 | 2,453 | 2,500 | +0.13% | 6,000 | 103億1475万 | -2.11% | 23.28 | 3.86 |
| 12/05 | 2,460 | 2,497 | 2,460 | 2,497 | +1.49% | 1,500 | 103億99万 | -2.36% | 23.25 | 3.85 |
| 12/04 | 2,467 | 2,467 | 2,433 | 2,460 | -1.34% | 3,300 | 101億4971万 | -3.98% | 22.91 | 3.8 |
| 12/03 | 2,497 | 2,497 | 2,493 | 2,493 | +1.08% | 900 | 102億8724万 | -3.02% | 23.22 | 3.85 |
| 12/02 | 2,557 | 2,557 | 2,463 | 2,467 | -3.65% | 6,000 | 101億7722万 | -4.32% | 22.97 | 3.81 |
| 11/29 | 2,573 | 2,573 | 2,560 | 2,560 | +1.45% | 2,100 | 105億6230万 | -0.93% | 23.84 | 3.95 |
| 11/28 | 2,557 | 2,557 | 2,523 | 2,523 | -1.3% | 12,000 | 104億1102万 | -2.42% | 23.5 | 3.9 |
| 11/27 | 2,583 | 2,583 | 2,550 | 2,557 | -0.78% | 3,300 | 105億4855万 | -1.17% | 23.81 | 3.95 |
| 11/26 | 2,610 | 2,610 | 2,570 | 2,577 | -1.02% | 6,600 | 106億3106万 | -0.17% | 23.99 | 3.98 |
| 11/25 | 2,597 | 2,617 | 2,590 | 2,603 | +1.96% | 7,500 | 107億4109万 | +1.1% | 24.24 | 4.02 |
| 11/22 | 2,577 | 2,580 | 2,550 | 2,553 | -1.42% | 6,600 | 105億3479万 | -0.49% | 23.78 | 3.94 |
| 11/21 | 2,550 | 2,590 | 2,550 | 2,590 | +1.7% | 3,000 | 102億4319万 | +1.09% | 23.11 | 3.83 |
| 11/20 | 2,497 | 2,600 | 2,493 | 2,547 | +0.13% | 11,100 | 100億7181万 | -0.29% | 22.72 | 3.77 |
| 11/19 | 2,600 | 2,633 | 2,500 | 2,543 | -2.68% | 14,100 | 100億5862万 | -0.22% | 22.69 | 3.76 |
| 11/18 | 2,610 | 2,670 | 2,577 | 2,613 | +0.51% | 19,200 | 103億3547万 | +2.6% | 23.31 | 3.87 |
| 11/15 | 2,500 | 2,633 | 2,500 | 2,600 | +3.45% | 26,100 | 102億8274万 | +2.32% | 23.19 | 3.85 |
| 11/14 | 2,513 | 2,513 | 2,513 | 2,513 | 0% | 600 | 99億3998万 | -0.93% | 22.42 | 3.72 |
| 11/13 | 2,527 | 2,527 | 2,513 | 2,513 | -0.66% | 1,800 | 99億3998万 | -0.97% | 22.42 | 3.72 |
| 11/12 | 2,567 | 2,567 | 2,487 | 2,530 | -2.06% | 7,200 | 100億589万 | -0.39% | 22.57 | 3.74 |
| 11/11 | 2,550 | 2,583 | 2,493 | 2,583 | +1.31% | 9,600 | 102億1682万 | +1.63% | 23.05 | 3.82 |
| 11/08 | 2,583 | 2,583 | 2,517 | 2,550 | -1.92% | 7,200 | 100億8499万 | +0.28% | 22.75 | 3.77 |
| 11/07 | 2,590 | 2,617 | 2,533 | 2,600 | -0.64% | 13,500 | 102億8274万 | +2.12% | 23.19 | 3.85 |
| 11/06 | 2,633 | 2,650 | 2,617 | 2,617 | -1.51% | 4,500 | 103億4865万 | +2.94% | 23.34 | 3.87 |
| 11/05 | 2,583 | 2,657 | 2,580 | 2,657 | +2.31% | 16,800 | 105億685万 | +4.72% | 23.7 | 3.93 |
| 11/01 | 2,583 | 2,597 | 2,550 | 2,597 | +0.52% | 3,900 | 102億6955万 | +2.72% | 23.16 | 3.84 |
| 10/31 | 2,630 | 2,630 | 2,583 | 2,583 | -1.77% | 5,700 | 102億1682万 | +2.39% | 23.05 | 3.82 |
| 10/30 | 2,600 | 2,630 | 2,577 | 2,630 | -1.38% | 3,000 | 104億138万 | +4.41% | 23.46 | 3.89 |
| 10/29 | 2,663 | 2,667 | 2,537 | 2,667 | 0% | 6,000 | 105億4640万 | +5.95% | 23.79 | 3.94 |
