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 | 830 | 840 | 810 | 820 | 0% | 9,200 | 24億1222万 | -0.12% | 57.73 | 4.47 |
| 03/28 | 820 | 820 | 810 | 820 | 0% | 7,400 | 24億1222万 | -0.12% | 57.73 | 4.47 |
| 03/27 | 800 | 820 | 790 | 820 | +2.5% | 7,700 | 24億1222万 | 0% | 57.73 | 4.47 |
| 03/26 | 790 | 800 | 790 | 800 | 0% | 8,600 | 23億5339万 | -2.56% | 56.32 | 4.36 |
| 03/25 | 810 | 810 | 790 | 800 | -1.23% | 19,000 | 23億5339万 | -2.68% | 56.32 | 4.36 |
| 03/24 | 820 | 840 | 810 | 810 | -1.22% | 20,000 | 23億8280万 | -1.46% | 57.03 | 4.42 |
| 03/20 | 870 | 900 | 810 | 820 | -3.53% | 46,100 | 24億1222万 | 0% | 57.73 | 4.47 |
| 03/19 | 900 | 920 | 850 | 850 | -6.59% | 46,800 | 25億47万 | +3.66% | 59.84 | 4.63 |
| 03/18 | 1,000 | 1,000 | 880 | 910 | -7.14% | 124,900 | 26億7698万 | +10.98% | 64.07 | 4.96 |
| 03/17 | 890 | 1,080 | 850 | 980 | +25.64% | 634,000 | 28億8290万 | +19.66% | 69 | 5.34 |
| 03/14 | 790 | 790 | 770 | 780 | -2.5% | 7,200 | 22億9455万 | -4.18% | 54.92 | 4.25 |
| 03/13 | 790 | 800 | 790 | 800 | +1.27% | 1,400 | 23億5339万 | -2.08% | 56.32 | 4.36 |
| 03/12 | 810 | 810 | 790 | 790 | -2.47% | 6,100 | 23億2397万 | -3.42% | 55.62 | 4.31 |
| 03/11 | 810 | 820 | 800 | 810 | 0% | 2,000 | 23億8280万 | -1.1% | 57.03 | 4.42 |
| 03/10 | 820 | 820 | 800 | 810 | -1.22% | 4,600 | 23億8280万 | -1.82% | 57.03 | 4.42 |
| 03/07 | 830 | 830 | 810 | 820 | +1.23% | 2,600 | 24億1222万 | -1.44% | 57.73 | 4.47 |
| 03/06 | 810 | 820 | 810 | 810 | +1.25% | 2,400 | 23億8280万 | -3.57% | 57.03 | 4.42 |
| 03/05 | 820 | 820 | 800 | 800 | 0% | 8,100 | 23億5339万 | -5.77% | 56.32 | 4.36 |
| 03/04 | 790 | 800 | 790 | 800 | +1.27% | 2,300 | 23億5339万 | -6.1% | 56.32 | 4.36 |
| 03/03 | 800 | 800 | 790 | 790 | -4.82% | 10,100 | 23億2397万 | -7.6% | 55.62 | 4.31 |
| 02/28 | 860 | 860 | 830 | 830 | -1.19% | 23,600 | 24億4164万 | -3.71% | 58.44 | 4.52 |
| 02/27 | 810 | 880 | 800 | 840 | +5% | 55,100 | 24億7106万 | -3.23% | 59.14 | 4.58 |
| 02/26 | 800 | 820 | 800 | 800 | 0% | 9,400 | 23億5339万 | -8.47% | 56.32 | 4.36 |
| 02/25 | 810 | 820 | 800 | 800 | -1.23% | 6,700 | 23億5339万 | -9.4% | 56.32 | 4.36 |
| 02/24 | 830 | 830 | 800 | 810 | -1.22% | 6,700 | 23億8280万 | -9.29% | 57.03 | 4.42 |
| 02/21 | 820 | 830 | 820 | 820 | +1.23% | 2,800 | 24億1222万 | -9.09% | 57.73 | 4.47 |
| 02/20 | 840 | 840 | 800 | 810 | -3.57% | 7,000 | 23億8280万 | -10.99% | 57.03 | 4.42 |
| 02/19 | 820 | 860 | 820 | 840 | +2.44% | 11,000 | 24億7106万 | -8.5% | 59.14 | 4.58 |
| 02/18 | 790 | 830 | 780 | 820 | +3.8% | 8,900 | 24億1222万 | -11.26% | 57.73 | 4.47 |
| 02/17 | 790 | 800 | 770 | 790 | +1.28% | 7,200 | 23億2397万 | -15.24% | 55.62 | 4.31 |
| 02/14 | 820 | 820 | 780 | 780 | -4.88% | 14,700 | 22億9455万 | -17.2% | 54.92 | 4.25 |
| 02/13 | 860 | 860 | 810 | 820 | -3.53% | 20,800 | 24億1222万 | -13.96% | 57.73 | 4.47 |
| 02/12 | 890 | 890 | 850 | 850 | -2.3% | 10,000 | 25億47万 | -11.64% | 59.84 | 4.63 |
| 02/10 | 870 | 880 | 840 | 870 | 0% | 17,900 | 25億5931万 | -10.03% | 61.25 | 4.74 |
| 02/07 | 880 | 890 | 850 | 870 | +2.35% | 15,900 | 25億5931万 | -10.12% | 61.25 | 4.74 |
| 02/06 | 830 | 850 | 810 | 850 | +2.41% | 17,100 | 25億47万 | -12.37% | 59.84 | 4.63 |
| 02/05 | 860 | 900 | 780 | 830 | +3.75% | 51,200 | 24億4164万 | -14.61% | 58.44 | 4.52 |
| 02/04 | 910 | 910 | 800 | 800 | -16.67% | 84,000 | 23億5339万 | -18.03% | 56.32 | 4.36 |
| 02/03 | 980 | 1,030 | 960 | 960 | -4% | 51,700 | 28億2407万 | -2.14% | 67.59 | 5.23 |
| 01/31 | 1,100 | 1,100 | 970 | 1,000 | 0% | 70,400 | 29億4174万 | +2.04% | 70.41 | 5.45 |
| 01/30 | 1,030 | 1,060 | 990 | 1,000 | -3.85% | 62,300 | 29億4174万 | +2.46% | 70.41 | 5.45 |
| 01/29 | 960 | 1,140 | 960 | 1,040 | +16.85% | 497,100 | 30億5940万 | +6.89% | 73.22 | 5.67 |
| 01/28 | 880 | 1,130 | 880 | 890 | +3.49% | 682,700 | 26億1814万 | -8.44% | 62.66 | 4.85 |
| 01/27 | 900 | 920 | 860 | 860 | -10.42% | 30,400 | 25億2989万 | -11.34% | 60.55 | 4.69 |
| 01/24 | 950 | 970 | 950 | 960 | -3.03% | 10,800 | 28億2407万 | -1.03% | 67.59 | 5.23 |
| 01/23 | 1,000 | 1,000 | 990 | 990 | -1% | 5,900 | 29億1232万 | +2.17% | 69.7 | 5.4 |
| 01/22 | 1,010 | 1,010 | 1,000 | 1,000 | -1.96% | 10,500 | 29億4174万 | +3.41% | 70.41 | 5.45 |
| 01/21 | 1,060 | 1,070 | 1,020 | 1,020 | -2.86% | 12,900 | 30億57万 | +5.7% | 71.81 | 5.56 |
| 01/20 | 1,030 | 1,070 | 1,020 | 1,050 | +2.94% | 15,700 | 30億8882万 | +8.81% | 73.93 | 5.72 |
| 01/17 | 1,020 | 1,020 | 1,000 | 1,020 | 0% | 5,400 | 30億57万 | +6.92% | 71.81 | 5.56 |
| 01/16 | 1,020 | 1,040 | 1,000 | 1,020 | 0% | 16,100 | 30億57万 | +8.17% | 71.81 | 5.56 |
| 01/15 | 1,000 | 1,030 | 1,000 | 1,020 | +2% | 7,100 | 30億57万 | +9.32% | 71.81 | 5.56 |
| 01/14 | 1,010 | 1,010 | 1,000 | 1,000 | -1.96% | 9,100 | 29億4174万 | +8.23% | 70.41 | 5.45 |
| 01/10 | 1,030 | 1,040 | 1,000 | 1,020 | -0.97% | 18,500 | 30億57万 | +11.11% | 71.81 | 5.56 |
| 01/09 | 1,080 | 1,080 | 1,010 | 1,030 | -1.9% | 34,200 | 30億2999万 | +13.44% | 72.52 | 5.61 |
| 01/08 | 1,040 | 1,060 | 990 | 1,050 | -0.94% | 46,700 | 30億8882万 | +17.19% | 73.93 | 5.72 |
| 01/07 | 1,060 | 1,120 | 1,020 | 1,060 | +10.42% | 250,200 | 31億1824万 | +20.18% | 74.63 | 5.78 |
| 01/06 | 910 | 990 | 900 | 960 | +6.67% | 35,000 | 28億2407万 | +10.6% | 67.59 | 5.23 |
| 2013 |
| 12/30 | 920 | 920 | 870 | 900 | -1.1% | 38,900 | 26億4756万 | +4.9% | 63.37 | 4.91 |
| 12/27 | 910 | 910 | 880 | 910 | 0% | 17,300 | 26億7698万 | +6.93% | 64.07 | 4.96 |
| 12/26 | 930 | 930 | 890 | 910 | -1.09% | 27,800 | 26億7698万 | +8.08% | 64.07 | 4.96 |
| 12/25 | 920 | 930 | 880 | 920 | -2.13% | 42,800 | 27億640万 | +10.31% | 64.77 | 5.02 |
| 12/24 | 980 | 1,050 | 920 | 940 | +1.08% | 80,300 | 27億6523万 | +13.94% | 66.18 | 5.12 |
| 12/20 | 990 | 1,080 | 920 | 930 | +4.49% | 341,600 | 27億3581万 | +13.97% | 65.48 | 5.07 |
| 12/19 | 940 | 980 | 880 | 890 | -4.3% | 120,100 | 26億1814万 | +10.29% | 62.66 | 4.85 |
| 12/18 | 1,000 | 1,000 | 910 | 930 | -9.71% | 210,000 | 27億3581万 | +16.25% | 65.48 | 5.07 |
| 12/17 | 880 | 1,120 | 880 | 1,030 | +24.1% | 962,800 | 30億2999万 | +30.38% | 72.52 | 5.61 |
| 12/16 | 850 | 870 | 820 | 830 | -4.6% | 29,000 | 24億4164万 | +6.82% | 58.44 | 4.52 |
| 12/13 | 940 | 940 | 860 | 870 | -6.45% | 42,400 | 25億5931万 | +12.69% | 61.25 | 4.74 |
| 12/12 | 910 | 960 | 880 | 930 | 0% | 61,100 | 27億3581万 | +21.57% | 65.48 | 5.07 |
| 12/11 | 1,010 | 1,020 | 890 | 930 | -3.13% | 116,300 | 27億3581万 | +23.02% | 65.48 | 5.07 |
| 12/10 | 1,070 | 1,270 | 930 | 960 | -5.88% | 961,600 | 28億2407万 | +28.69% | 67.59 | 5.23 |
| 12/09 | 780 | 1,030 | 770 | 1,020 | +30.77% | 1,077,100 | 30億57万 | +38.78% | 71.81 | 5.56 |
| 12/06 | 760 | 880 | 760 | 780 | +5.41% | 257,300 | 22億9455万 | +8.03% | 54.92 | 4.25 |
| 12/05 | 770 | 770 | 730 | 740 | -2.63% | 33,900 | 21億7688万 | +2.92% | 52.1 | 4.03 |
| 12/04 | 790 | 790 | 750 | 760 | -3.8% | 40,400 | 22億3572万 | +5.85% | 53.51 | 4.14 |
| 12/03 | 860 | 860 | 770 | 790 | -8.14% | 116,700 | 23億2397万 | +10.34% | 55.62 | 4.31 |
| 12/02 | 760 | 930 | 750 | 860 | +13.16% | 594,400 | 25億2989万 | +20.79% | 60.55 | 4.69 |
| 11/29 | 730 | 760 | 720 | 760 | +4.11% | 86,100 | 22億3572万 | +7.65% | 53.51 | 4.14 |
| 11/28 | 710 | 900 | 710 | 730 | +2.82% | 663,400 | 21億4747万 | +3.55% | 51.4 | 3.98 |
| 11/27 | 720 | 720 | 710 | 710 | -1.39% | 1,600 | 20億8863万 | +0.85% | 49.99 | 3.87 |
| 11/26 | 710 | 720 | 710 | 720 | +1.41% | 5,300 | 21億1805万 | +2.27% | 50.69 | 3.92 |
| 11/25 | 710 | 710 | 700 | 710 | 0% | 1,200 | 20億8863万 | +0.71% | 49.99 | 3.87 |
| 11/22 | 690 | 710 | 690 | 710 | +1.43% | 2,400 | 20億8863万 | +0.71% | 49.99 | 3.87 |
| 11/21 | 700 | 700 | 700 | 700 | 0% | 300 | 20億5921万 | -0.57% | 49.28 | 3.82 |
| 11/20 | 700 | 700 | 700 | 700 | 0% | 1,000 | 20億5921万 | -0.43% | 49.28 | 3.82 |
| 11/19 | 690 | 700 | 690 | 700 | 0% | 1,200 | 20億5921万 | -0.28% | 49.28 | 3.82 |
| 11/18 | 710 | 710 | 670 | 700 | -1.41% | 4,900 | 20億5921万 | -0.28% | 49.28 | 3.82 |
| 11/15 | 710 | 710 | 710 | 710 | 0% | 1,500 | 20億8863万 | +1.28% | 49.99 | 3.87 |
| 11/14 | 710 | 710 | 710 | 710 | +1.43% | 100 | 20億8863万 | +1.43% | 49.99 | 3.87 |
| 11/13 | 700 | 700 | 700 | 700 | 0% | 100 | 20億5921万 | +0.29% | 49.28 | 3.82 |
| 11/12 | 700 | 700 | 700 | 700 | 0% | 700 | 20億5921万 | +0.43% | 49.28 | 3.82 |
| 11/11 | 700 | 700 | 700 | 700 | +1.45% | 1,000 | 20億5921万 | +0.43% | 49.28 | 3.82 |
| 11/08 | 710 | 710 | 690 | 690 | -1.43% | 1,500 | 20億2980万 | -1% | 48.58 | 3.76 |
| 11/07 | 690 | 700 | 680 | 700 | +1.45% | 3,100 | 20億5921万 | +0.29% | 49.28 | 3.82 |
| 11/06 | 700 | 710 | 690 | 690 | +1.47% | 2,300 | 20億2980万 | -1.29% | 48.58 | 3.76 |
| 11/05 | 690 | 690 | 680 | 680 | -2.86% | 5,500 | 20億38万 | -2.86% | 47.88 | 3.71 |
| 11/01 | 710 | 710 | 700 | 700 | -1.41% | 3,800 | 20億5921万 | -0.28% | 49.28 | 3.82 |
| 10/31 | 700 | 720 | 700 | 710 | -1.39% | 5,600 | 20億8863万 | +1.14% | 49.99 | 3.87 |
| 10/30 | 700 | 730 | 700 | 720 | +2.86% | 7,800 | 21億1805万 | +2.86% | 50.69 | 3.92 |
