株価チャート
2013/07/29～2014/03/28
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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/28 | 1,100 | 1,100 | 1,100 | 1,100 | -0.9% | 300 | 8億6273万 | +0.27% | 22.45 | 0.54 |
| 03/27 | 1,150 | 1,150 | 1,110 | 1,110 | -3.48% | 300 | 8億7057万 | +0.73% | 22.65 | 0.54 |
| 03/26 | 1,180 | 1,190 | 1,150 | 1,150 | 0% | 1,700 | 9億194万 | +3.98% | 23.47 | 0.56 |
| 03/25 | 1,080 | 1,150 | 1,080 | 1,150 | +7.48% | 1,000 | 9億194万 | +3.79% | 23.47 | 0.56 |
| 03/18 | 1,020 | 1,070 | 1,020 | 1,070 | +4.9% | 1,300 | 8億3920万 | -3.78% | 21.83 | 0.52 |
| 03/17 | 1,070 | 1,070 | 1,020 | 1,020 | -7.27% | 1,300 | 7億9998万 | -8.85% | 20.81 | 0.5 |
| 03/12 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 200 | 8億6273万 | -2.31% | 22.45 | 0.54 |
| 03/11 | 1,110 | 1,110 | 1,100 | 1,100 | -5.98% | 200 | 8億6273万 | -2.83% | 22.45 | 0.54 |
| 03/07 | 1,170 | 1,170 | 1,170 | 1,170 | +3.54% | 200 | 9億1763万 | +2.81% | 23.87 | 0.57 |
| 03/05 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 100 | 8億8625万 | -1.4% | 23.06 | 0.55 |
| 03/04 | 1,100 | 1,130 | 1,100 | 1,130 | -7.38% | 600 | 8億8625万 | -1.4% | 23.06 | 0.55 |
| 03/03 | 1,230 | 1,230 | 1,140 | 1,220 | +12.96% | 500 | 9億5684万 | +6.46% | 24.89 | 0.59 |
| 02/26 | 1,080 | 1,080 | 1,080 | 1,080 | +0.93% | 100 | 8億4704万 | -5.35% | 22.04 | 0.53 |
| 02/25 | 1,070 | 1,070 | 1,070 | 1,070 | +0.94% | 100 | 8億3920万 | -6.22% | 21.83 | 0.52 |
| 02/14 | 1,060 | 1,060 | 1,060 | 1,060 | 0% | 900 | 8億3135万 | -7.1% | 21.63 | 0.52 |
| 02/13 | 1,060 | 1,060 | 1,060 | 1,060 | +0.95% | 100 | 8億3135万 | -7.18% | 21.63 | 0.52 |
| 02/12 | 1,050 | 1,050 | 1,050 | 1,050 | +1.94% | 200 | 8億2351万 | -7.98% | 21.43 | 0.51 |
| 02/10 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 100 | 8億782万 | -9.57% | 21.02 | 0.5 |
| 02/06 | 1,120 | 1,120 | 1,030 | 1,030 | -3.74% | 300 | 8億782万 | -9.49% | 21.02 | 0.5 |
| 02/05 | 1,140 | 1,140 | 1,070 | 1,070 | +1.9% | 300 | 8億3920万 | -5.81% | 21.83 | 0.52 |
| 02/04 | 1,070 | 1,080 | 1,050 | 1,050 | -3.67% | 300 | 8億2351万 | -7.33% | 21.43 | 0.51 |
| 02/03 | 1,090 | 1,090 | 1,090 | 1,090 | +0.93% | 100 | 8億5488万 | -3.71% | 22.24 | 0.53 |
| 01/31 | 1,150 | 1,150 | 1,080 | 1,080 | -2.7% | 700 | 8億4704万 | -4.34% | 22.04 | 0.53 |
| 01/30 | 1,120 | 1,120 | 1,110 | 1,110 | -7.5% | 200 | 8億7057万 | -1.6% | 22.65 | 0.54 |
| 01/27 | 1,210 | 1,210 | 1,200 | 1,200 | -1.64% | 600 | 9億4116万 | +6.57% | 24.49 | 0.58 |
| 01/24 | 1,220 | 1,220 | 1,220 | 1,220 | +0.83% | 100 | 9億5684万 | +8.83% | 24.89 | 0.59 |
| 01/23 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 100 | 9億4900万 | +8.72% | 24.69 | 0.59 |
| 01/22 | 1,210 | 1,210 | 1,210 | 1,210 | -3.2% | 100 | 9億4900万 | +9.4% | 24.69 | 0.59 |
| 01/21 | 1,260 | 1,260 | 1,250 | 1,250 | +0.81% | 400 | 9億8037万 | +13.74% | 25.51 | 0.61 |
| 01/20 | 1,200 | 1,240 | 1,180 | 1,240 | +5.08% | 500 | 9億7253万 | +13.55% | 25.3 | 0.6 |
| 01/17 | 1,200 | 1,200 | 1,180 | 1,180 | -5.6% | 400 | 9億2547万 | +8.66% | 24.08 | 0.57 |
| 01/16 | 1,260 | 1,260 | 1,250 | 1,250 | -0.79% | 700 | 9億8037万 | +15.74% | 25.51 | 0.61 |
| 01/15 | 1,250 | 1,260 | 1,240 | 1,260 | -8.03% | 1,200 | 9億8821万 | +17.54% | 25.71 | 0.61 |
| 01/14 | 1,130 | 1,380 | 1,130 | 1,370 | +20.18% | 2,400 | 10億7449万 | +28.88% | 27.95 | 0.67 |
| 01/10 | 1,120 | 1,160 | 1,110 | 1,140 | +1.79% | 1,000 | 8億9410万 | +8.57% | 23.26 | 0.56 |
| 01/09 | 1,090 | 1,120 | 1,090 | 1,120 | +2.75% | 400 | 8億7841万 | +7.07% | 22.85 | 0.55 |
| 01/08 | 1,090 | 1,090 | 1,090 | 1,090 | +0.93% | 400 | 8億5488万 | +4.61% | 22.24 | 0.53 |
| 01/07 | 1,070 | 1,080 | 1,060 | 1,080 | 0% | 1,000 | 8億4704万 | +3.85% | 22.04 | 0.53 |
| 01/06 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 300 | 8億4704万 | +4.05% | 22.04 | 0.53 |
| 2013 |
| 12/30 | 1,040 | 1,080 | 1,040 | 1,080 | +3.85% | 600 | 8億4704万 | +4.25% | 22.04 | 0.53 |
| 12/27 | 1,040 | 1,040 | 1,040 | 1,040 | +4% | 100 | 8億1567万 | +0.58% | 21.22 | 0.51 |
| 12/25 | 990 | 1,000 | 940 | 1,000 | +1.01% | 900 | 7億8430万 | -3.19% | 20.41 | 0.49 |
| 12/24 | 990 | 990 | 990 | 990 | 0% | 400 | 7億7645万 | -4.26% | 20.2 | 0.48 |
| 12/20 | 1,000 | 1,000 | 970 | 990 | -1% | 1,700 | 7億7645万 | -4.35% | 20.2 | 0.48 |
| 12/18 | 1,020 | 1,020 | 1,000 | 1,000 | -1.96% | 1,600 | 7億8430万 | -3.38% | 20.41 | 0.49 |
| 12/17 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 400 | 7億9998万 | -1.73% | 20.81 | 0.5 |
| 12/16 | 1,020 | 1,020 | 1,020 | 1,020 | -3.77% | 400 | 7億9998万 | -1.92% | 20.81 | 0.5 |
| 12/13 | 1,020 | 1,060 | 1,020 | 1,060 | 0% | 500 | 8億3135万 | +1.63% | 21.63 | 0.52 |
| 12/12 | 1,060 | 1,060 | 1,060 | 1,060 | 0% | 100 | 8億3135万 | +1.24% | 21.63 | 0.52 |
| 12/11 | 1,060 | 1,060 | 1,060 | 1,060 | +2.91% | 100 | 8億3135万 | +0.95% | 21.63 | 0.52 |
| 12/10 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 200 | 8億782万 | -2% | 21.02 | 0.5 |
| 12/09 | 1,050 | 1,050 | 1,020 | 1,030 | 0% | 700 | 8億782万 | -2.09% | 21.02 | 0.5 |
| 12/06 | 1,050 | 1,050 | 1,030 | 1,030 | -5.5% | 300 | 8億782万 | -2.37% | 21.02 | 0.5 |
| 12/05 | 1,020 | 1,090 | 1,010 | 1,090 | +1.87% | 1,000 | 8億5488万 | +3.22% | 22.24 | 0.53 |
| 12/04 | 1,070 | 1,120 | 1,030 | 1,070 | +1.9% | 2,200 | 8億3920万 | +1.33% | 21.83 | 0.52 |
| 12/03 | 1,060 | 1,310 | 1,050 | 1,050 | +0.96% | 3,200 | 8億2351万 | -0.38% | 21.43 | 0.51 |
| 12/02 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 1,200 | 8億1567万 | -1.14% | 21.22 | 0.51 |
| 11/28 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 300 | 8億1567万 | -0.95% | 21.22 | 0.51 |
| 11/25 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 200 | 8億1567万 | -0.86% | 21.22 | 0.51 |
| 11/22 | 1,040 | 1,040 | 1,030 | 1,040 | +1.96% | 600 | 8億1567万 | -0.76% | 21.22 | 0.51 |
| 11/20 | 1,020 | 1,020 | 1,020 | 1,020 | -1.92% | 200 | 7億9998万 | -2.67% | 20.81 | 0.5 |
| 11/19 | 1,040 | 1,040 | 1,040 | 1,040 | +0.97% | 100 | 8億1567万 | -0.76% | 21.22 | 0.51 |
| 11/18 | 1,050 | 1,050 | 1,020 | 1,030 | 0% | 1,200 | 8億782万 | -1.9% | 21.02 | 0.5 |
| 11/15 | 1,030 | 1,030 | 1,030 | 1,030 | +0.98% | 300 | 8億782万 | -2.28% | 21.02 | 0.5 |
| 11/12 | 1,020 | 1,020 | 1,020 | 1,020 | -0.97% | 100 | 7億9998万 | -3.5% | 20.81 | 0.5 |
| 11/11 | 1,030 | 1,030 | 1,030 | 1,030 | +0.98% | 100 | 8億782万 | -2.83% | 21.02 | 0.5 |
| 11/07 | 1,020 | 1,020 | 1,020 | 1,020 | +0.99% | 100 | 7億9998万 | -4.05% | 20.81 | 0.5 |
| 11/06 | 1,010 | 1,010 | 1,010 | 1,010 | +1% | 100 | 7億9214万 | -5.08% | 20.61 | 0.49 |
| 11/05 | 1,000 | 1,000 | 1,000 | 1,000 | -7.41% | 400 | 7億8430万 | -6.02% | 20.41 | 0.49 |
| 11/01 | 1,080 | 1,080 | 1,080 | 1,080 | +0.93% | 100 | 8億4704万 | +1.41% | 22.04 | 0.53 |
| 10/31 | 1,070 | 1,070 | 1,070 | 1,070 | -1.83% | 300 | 8億3920万 | +0.75% | 21.83 | 0.52 |
| 10/30 | 1,090 | 1,090 | 1,090 | 1,090 | -5.22% | 300 | 8億5488万 | +3.02% | 22.24 | 0.53 |
| 10/29 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 200 | 9億194万 | +9.21% | 23.47 | 0.56 |
| 10/28 | 1,150 | 1,150 | 1,150 | 1,150 | +7.48% | 200 | 9億194万 | +9.94% | 23.47 | 0.56 |
| 10/25 | 1,070 | 1,070 | 1,070 | 1,070 | 0% | 100 | 8億3920万 | +2.88% | 21.83 | 0.52 |
| 10/23 | 1,070 | 1,070 | 1,070 | 1,070 | -1.83% | 700 | 8億3920万 | +3.18% | 21.83 | 0.52 |
| 10/21 | 1,120 | 1,120 | 1,090 | 1,090 | +1.87% | 700 | 8億5488万 | +5.31% | 22.24 | 0.53 |
| 10/18 | 1,120 | 1,120 | 1,070 | 1,070 | -0.93% | 200 | 8億3920万 | +3.58% | 21.83 | 0.52 |
| 10/17 | 1,080 | 1,080 | 1,080 | 1,080 | +6.93% | 100 | 8億4704万 | +4.75% | 22.04 | 0.53 |
| 10/11 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 100 | 7億9214万 | -1.75% | 20.61 | 0.49 |
| 10/10 | 1,020 | 1,020 | 1,010 | 1,010 | +2.02% | 500 | 7億9214万 | -2.04% | 20.61 | 0.49 |
| 10/09 | 1,010 | 1,010 | 990 | 990 | -1.98% | 1,400 | 7億7645万 | -4.44% | 20.2 | 0.48 |
| 10/08 | 1,020 | 1,020 | 1,010 | 1,010 | -0.98% | 400 | 7億9214万 | -2.79% | 20.61 | 0.49 |
| 10/07 | 1,030 | 1,030 | 1,020 | 1,020 | -0.97% | 300 | 7億9998万 | -1.73% | 20.81 | 0.5 |
| 10/03 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 100 | 8億782万 | -0.68% | 21.02 | 0.5 |
| 10/02 | 1,080 | 1,080 | 1,030 | 1,030 | -6.36% | 200 | 8億782万 | -0.58% | 21.02 | 0.5 |
| 09/30 | 1,110 | 1,110 | 1,100 | 1,100 | -0.9% | 200 | 8億6273万 | +6.28% | 22.45 | 0.54 |
| 09/27 | 1,110 | 1,110 | 1,110 | 1,110 | 0% | 200 | 8億7057万 | +7.66% | 22.65 | 0.54 |
| 09/26 | 1,110 | 1,110 | 1,110 | 1,110 | 0% | 200 | 8億7057万 | +8.19% | 22.65 | 0.54 |
| 09/25 | 1,110 | 1,110 | 1,110 | 1,110 | +0.91% | 200 | 8億7057万 | +8.61% | 22.65 | 0.54 |
| 09/18 | 1,100 | 1,100 | 1,100 | 1,100 | +6.8% | 100 | 8億6273万 | +8.06% | 22.45 | 0.54 |
| 09/17 | 1,030 | 1,030 | 1,030 | 1,030 | +0.98% | 100 | 8億782万 | +1.38% | 21.02 | 0.5 |
| 09/13 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 200 | 7億9998万 | +0.49% | 20.81 | 0.5 |
| 08/30 | 1,020 | 1,020 | 1,020 | 1,020 | +2% | 300 | 7億9998万 | +0.59% | 20.81 | 0.5 |
| 08/29 | 1,000 | 1,000 | 1,000 | 1,000 | +3.09% | 200 | 7億8430万 | -1.48% | 20.41 | 0.49 |
| 08/21 | 970 | 970 | 970 | 970 | -1.02% | 200 | 7億6077万 | -4.72% | 19.79 | 0.47 |
| 08/19 | 980 | 980 | 980 | 980 | +1.03% | 200 | 7億6861万 | -4.11% | 20 | 0.48 |
| 08/16 | 970 | 970 | 970 | 970 | -3% | 100 | 7億6077万 | -5.55% | 19.79 | 0.47 |
| 08/12 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 100 | 7億8430万 | -3.1% | 20.41 | 0.49 |
| 07/29 | 1,000 | 1,000 | 1,000 | 1,000 | -1.96% | 100 | 7億8430万 | -3.47% | 20.41 | 0.49 |
