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 |
---|
2017 | 10/1, 株式併合 10→1 |
2014 |
03/31 | 2,140 | 2,180 | 2,130 | 2,180 | +2.83% | 488,700 | 1811億5520万 | +2.3% | 4.21 | 0.82 |
03/28 | 2,120 | 2,130 | 2,090 | 2,120 | 0% | 504,800 | 1761億6928万 | -0.33% | 4.09 | 0.8 |
03/27 | 2,080 | 2,140 | 2,080 | 2,120 | -0.93% | 780,600 | 1761億6928万 | -0.05% | 4.09 | 0.8 |
03/26 | 2,150 | 2,170 | 2,120 | 2,140 | +0.47% | 489,900 | 1778億3125万 | +1.09% | 4.13 | 0.8 |
03/25 | 2,180 | 2,200 | 2,130 | 2,130 | -3.62% | 866,200 | 1770億26万 | +0.85% | 4.11 | 0.8 |
03/24 | 2,150 | 2,230 | 2,140 | 2,210 | +3.76% | 1,093,300 | 1836億4816万 | +4.94% | 4.26 | 0.83 |
03/20 | 2,150 | 2,170 | 2,100 | 2,130 | -1.39% | 847,600 | 1770億26万 | +1.62% | 4.11 | 0.8 |
03/19 | 2,170 | 2,190 | 2,120 | 2,160 | +1.41% | 778,600 | 1794億9323万 | +3.3% | 4.17 | 0.81 |
03/18 | 2,120 | 2,170 | 2,120 | 2,130 | +2.4% | 627,900 | 1770億26万 | +2.01% | 4.11 | 0.8 |
03/17 | 2,100 | 2,130 | 2,070 | 2,080 | -0.95% | 718,700 | 1728億4533万 | -0.1% | 4.01 | 0.78 |
03/14 | 2,100 | 2,150 | 2,090 | 2,100 | -4.11% | 1,133,900 | 1745億730万 | +1.01% | 4.05 | 0.79 |
03/13 | 2,170 | 2,210 | 2,160 | 2,190 | +1.39% | 861,100 | 1819億8619万 | +5.75% | 4.22 | 0.82 |
03/12 | 2,130 | 2,180 | 2,120 | 2,160 | -0.92% | 565,900 | 1794億9323万 | +4.8% | 4.17 | 0.81 |
03/11 | 2,200 | 2,230 | 2,170 | 2,180 | -1.36% | 623,500 | 1811億5520万 | +6.39% | 4.21 | 0.82 |
03/10 | 2,240 | 2,260 | 2,190 | 2,210 | -0.9% | 733,000 | 1836億4816万 | +8.33% | 4.26 | 0.83 |
03/07 | 2,170 | 2,250 | 2,140 | 2,230 | +3.72% | 1,757,900 | 1853億1014万 | +9.69% | 4.3 | 0.84 |
03/06 | 2,100 | 2,150 | 2,080 | 2,150 | +2.38% | 1,025,200 | 1786億6224万 | +6.12% | 4.15 | 0.81 |
03/05 | 2,110 | 2,130 | 2,090 | 2,100 | +0.48% | 714,800 | 1745億730万 | +3.65% | 4.05 | 0.79 |
03/04 | 2,040 | 2,100 | 2,040 | 2,090 | +0.48% | 670,700 | 1736億7631万 | +3.16% | 4.03 | 0.78 |
03/03 | 2,080 | 2,090 | 2,030 | 2,080 | -0.95% | 779,300 | 1728億4533万 | +2.56% | 4.01 | 0.78 |
02/28 | 2,100 | 2,130 | 2,080 | 2,100 | -0.47% | 767,600 | 1745億730万 | +3.24% | 4.05 | 0.79 |
02/27 | 2,090 | 2,120 | 2,080 | 2,110 | +0.96% | 824,000 | 1753億3829万 | +3.38% | 4.07 | 0.79 |
02/26 | 2,040 | 2,100 | 2,030 | 2,090 | +1.46% | 696,500 | 1736億7631万 | +1.95% | 4.03 | 0.78 |
02/25 | 2,100 | 2,140 | 2,050 | 2,060 | +1.48% | 1,738,800 | 1711億8335万 | +0.05% | 3.97 | 0.77 |
02/24 | 2,050 | 2,090 | 1,990 | 2,030 | -1.93% | 953,100 | 1686億9039万 | -1.84% | 3.92 | 0.76 |
02/21 | 2,000 | 2,080 | 2,000 | 2,070 | +5.08% | 640,500 | 1720億1434万 | -0.24% | 3.99 | 0.78 |
02/20 | 2,010 | 2,010 | 1,960 | 1,970 | -2.48% | 523,500 | 1637億447万 | -5.2% | 3.8 | 0.74 |
02/19 | 1,990 | 2,030 | 1,970 | 2,020 | 0% | 425,100 | 1678億5940万 | -3.21% | 3.9 | 0.76 |
02/18 | 1,990 | 2,020 | 1,960 | 2,020 | +2.54% | 495,100 | 1678億5940万 | -3.44% | 3.9 | 0.76 |
02/17 | 1,980 | 1,990 | 1,930 | 1,970 | 0% | 579,800 | 1637億447万 | -6.15% | 3.8 | 0.74 |
02/14 | 2,010 | 2,060 | 1,930 | 1,970 | -1.99% | 693,600 | 1637億447万 | -6.55% | 3.8 | 0.74 |
02/13 | 2,070 | 2,080 | 2,010 | 2,010 | -2.9% | 533,300 | 1670億2842万 | -5.14% | 3.88 | 0.75 |
02/12 | 2,070 | 2,090 | 2,040 | 2,070 | +3.5% | 652,300 | 1720億1434万 | -2.59% | 3.99 | 0.78 |
02/10 | 2,020 | 2,030 | 1,970 | 2,000 | 0% | 564,000 | 1661億9743万 | -6.02% | 3.86 | 0.75 |
02/07 | 1,950 | 2,030 | 1,920 | 2,000 | +5.26% | 1,030,700 | 1661億9743万 | -6.28% | 3.86 | 0.75 |
02/06 | 1,910 | 1,940 | 1,880 | 1,900 | -1.55% | 693,300 | 1578億8756万 | -11.21% | 3.67 | 0.71 |
02/05 | 1,950 | 1,990 | 1,910 | 1,930 | +3.76% | 924,400 | 1603億8052万 | -10.19% | 3.72 | 0.72 |
02/04 | 1,840 | 1,910 | 1,830 | 1,860 | -5.1% | 910,500 | 1545億6361万 | -13.65% | 3.59 | 0.7 |
02/03 | 2,010 | 2,030 | 1,960 | 1,960 | -3.45% | 820,300 | 1628億7348万 | -9.39% | 3.78 | 0.74 |
01/31 | 2,110 | 2,120 | 2,030 | 2,030 | -1.93% | 699,700 | 1686億9039万 | -6.37% | 3.92 | 0.76 |
01/30 | 2,110 | 2,110 | 2,050 | 2,070 | -3.27% | 703,800 | 1720億1434万 | -4.65% | 3.99 | 0.78 |
01/29 | 2,130 | 2,170 | 2,120 | 2,140 | +1.42% | 776,300 | 1778億3125万 | -1.52% | 4.13 | 0.8 |
01/28 | 2,130 | 2,180 | 2,110 | 2,110 | -1.4% | 801,000 | 1753億3829万 | -2.85% | 4.07 | 0.79 |
01/27 | 2,150 | 2,170 | 2,140 | 2,140 | -3.6% | 1,070,300 | 1778億3125万 | -1.47% | 4.13 | 0.8 |
01/24 | 2,230 | 2,240 | 2,190 | 2,220 | -2.2% | 970,900 | 1844億7915万 | +2.16% | 4.28 | 0.83 |
01/23 | 2,350 | 2,350 | 2,260 | 2,270 | -3.4% | 972,200 | 1886億3408万 | +4.66% | 4.38 | 0.85 |
01/22 | 2,310 | 2,370 | 2,300 | 2,350 | +2.17% | 1,252,800 | 1952億8198万 | +8.6% | 4.53 | 0.88 |
01/21 | 2,320 | 2,360 | 2,280 | 2,300 | 0% | 1,180,500 | 1911億2705万 | +6.73% | 4.44 | 0.86 |
01/20 | 2,230 | 2,310 | 2,210 | 2,300 | +5.02% | 2,715,900 | 1911億2705万 | +7.03% | 4.44 | 0.86 |
01/17 | 2,160 | 2,210 | 2,150 | 2,190 | +1.86% | 1,002,400 | 1819億8619万 | +2.29% | 4.22 | 0.82 |
01/16 | 2,210 | 2,210 | 2,150 | 2,150 | -2.27% | 1,128,300 | 1786億6224万 | +0.66% | 4.15 | 0.81 |
01/15 | 2,170 | 2,220 | 2,160 | 2,200 | +3.29% | 855,100 | 1828億1717万 | +3.04% | 4.24 | 0.83 |
01/14 | 2,130 | 2,150 | 2,090 | 2,130 | -3.18% | 858,000 | 1770億26万 | -0.09% | 4.11 | 0.8 |
01/10 | 2,200 | 2,240 | 2,180 | 2,200 | -0.45% | 1,112,100 | 1828億1717万 | +3.19% | 4.24 | 0.83 |
01/09 | 2,240 | 2,240 | 2,200 | 2,210 | -1.34% | 649,000 | 1836億4816万 | +3.85% | 4.26 | 0.83 |
01/08 | 2,160 | 2,250 | 2,160 | 2,240 | +4.19% | 1,124,400 | 1861億4112万 | +5.46% | 4.32 | 0.84 |
01/07 | 2,130 | 2,150 | 2,120 | 2,150 | +0.47% | 666,600 | 1786億6224万 | +1.65% | 4.15 | 0.81 |
01/06 | 2,160 | 2,170 | 2,100 | 2,140 | -1.38% | 759,000 | 1778億3125万 | +1.42% | 4.13 | 0.8 |
2013 |
12/30 | 2,160 | 2,170 | 2,130 | 2,170 | +0.93% | 553,800 | 1803億2421万 | +3.04% | 4.19 | 0.81 |
12/27 | 2,140 | 2,160 | 2,110 | 2,150 | +1.42% | 563,700 | 1786億6224万 | +2.43% | 4.15 | 0.81 |
12/26 | 2,070 | 2,120 | 2,070 | 2,120 | +2.91% | 257,300 | 1761億6928万 | +1.29% | 4.09 | 0.8 |
12/25 | 2,050 | 2,070 | 2,040 | 2,060 | -0.48% | 374,800 | 1711億8335万 | -1.29% | 3.98 | 0.77 |
12/24 | 2,100 | 2,100 | 2,050 | 2,070 | -0.96% | 793,300 | 1720億1434万 | -0.67% | 4 | 0.78 |
12/20 | 2,120 | 2,130 | 2,080 | 2,090 | -0.95% | 572,000 | 1736億7631万 | +0.43% | 4.04 | 0.78 |
12/19 | 2,130 | 2,150 | 2,110 | 2,110 | -0.47% | 471,800 | 1753億3829万 | +1.64% | 4.07 | 0.79 |
12/18 | 2,100 | 2,130 | 2,100 | 2,120 | +0.47% | 352,600 | 1761億6928万 | +2.51% | 4.09 | 0.8 |
12/17 | 2,120 | 2,150 | 2,110 | 2,110 | -0.47% | 330,000 | 1753億3829万 | +2.48% | 4.07 | 0.79 |
12/16 | 2,150 | 2,150 | 2,110 | 2,120 | -1.4% | 610,600 | 1761億6928万 | +3.41% | 4.09 | 0.8 |
12/13 | 2,150 | 2,160 | 2,120 | 2,150 | +1.42% | 1,433,100 | 1786億6224万 | +5.39% | 4.15 | 0.81 |
12/12 | 2,130 | 2,140 | 2,110 | 2,120 | -0.93% | 368,700 | 1761億6928万 | +4.54% | 4.09 | 0.8 |
12/11 | 2,140 | 2,160 | 2,110 | 2,140 | 0% | 707,100 | 1778億3125万 | +6.05% | 4.13 | 0.8 |
12/10 | 2,140 | 2,150 | 2,130 | 2,140 | 0% | 355,300 | 1778億3125万 | +6.63% | 4.13 | 0.8 |
12/09 | 2,140 | 2,150 | 2,110 | 2,140 | +1.9% | 812,500 | 1778億3125万 | +7.21% | 4.13 | 0.8 |
12/06 | 2,060 | 2,110 | 2,060 | 2,100 | +1.45% | 563,800 | 1745億730万 | +5.79% | 4.05 | 0.79 |
12/05 | 2,120 | 2,130 | 2,070 | 2,070 | -2.36% | 610,900 | 1720億1434万 | +4.65% | 4 | 0.78 |
12/04 | 2,090 | 2,130 | 2,080 | 2,120 | -0.47% | 712,200 | 1761億6928万 | +7.56% | 4.09 | 0.8 |
12/03 | 2,130 | 2,140 | 2,090 | 2,130 | +0.47% | 719,200 | 1770億26万 | +8.45% | 4.11 | 0.8 |
12/02 | 2,100 | 2,130 | 2,090 | 2,120 | +0.95% | 622,100 | 1761億6928万 | +8.16% | 4.09 | 0.8 |
11/29 | 2,120 | 2,130 | 2,080 | 2,100 | -0.94% | 714,700 | 1745億730万 | +7.42% | 4.05 | 0.79 |
11/28 | 2,050 | 2,140 | 2,050 | 2,120 | +5.47% | 1,768,900 | 1761億6928万 | +8.5% | 4.09 | 0.8 |
11/27 | 2,000 | 2,030 | 1,990 | 2,010 | -0.5% | 404,600 | 1670億2842万 | +3.08% | 3.88 | 0.75 |
11/26 | 2,030 | 2,040 | 2,020 | 2,020 | -0.98% | 216,400 | 1678億5940万 | +3.27% | 3.9 | 0.76 |
11/25 | 2,020 | 2,040 | 2,010 | 2,040 | +2% | 473,000 | 1695億2138万 | +4.08% | 3.94 | 0.77 |
11/22 | 2,010 | 2,010 | 1,980 | 2,000 | 0% | 752,000 | 1661億9743万 | +1.78% | 3.86 | 0.75 |
11/21 | 1,980 | 2,000 | 1,970 | 2,000 | +1.01% | 514,600 | 1661億9743万 | +1.52% | 3.86 | 0.75 |
11/20 | 2,000 | 2,000 | 1,970 | 1,980 | 0% | 419,500 | 1645億3546万 | +0.41% | 3.82 | 0.74 |
11/19 | 1,980 | 1,990 | 1,960 | 1,980 | -1% | 672,500 | 1645億3546万 | +0.25% | 3.82 | 0.74 |
11/18 | 1,980 | 2,010 | 1,960 | 2,000 | +2.04% | 1,019,700 | 1661億9743万 | +1.11% | 3.86 | 0.75 |
11/15 | 1,920 | 1,980 | 1,910 | 1,960 | +3.16% | 747,900 | 1628億7348万 | -1.01% | 3.78 | 0.74 |
11/14 | 1,920 | 1,930 | 1,890 | 1,900 | 0% | 454,700 | 1578億8756万 | -4.19% | 3.67 | 0.71 |
11/13 | 1,890 | 1,910 | 1,870 | 1,900 | 0% | 427,500 | 1578億8756万 | -4.43% | 3.67 | 0.71 |
11/12 | 1,870 | 1,900 | 1,840 | 1,900 | +2.15% | 364,100 | 1578億8756万 | -4.62% | 3.67 | 0.71 |
11/11 | 1,870 | 1,890 | 1,840 | 1,860 | +0.54% | 345,400 | 1545億6361万 | -6.81% | 3.59 | 0.7 |
11/08 | 1,850 | 1,860 | 1,830 | 1,850 | -1.07% | 352,100 | 1537億3262万 | -7.5% | 3.57 | 0.69 |
11/07 | 1,860 | 1,890 | 1,840 | 1,870 | +0.54% | 472,100 | 1553億9460万 | -6.69% | 3.61 | 0.7 |
11/06 | 1,840 | 1,890 | 1,820 | 1,860 | -0.53% | 830,000 | 1545億6361万 | -7.37% | 3.59 | 0.7 |
11/05 | 1,860 | 1,880 | 1,820 | 1,870 | +0.54% | 574,000 | 1553億9460万 | -7.15% | 3.61 | 0.7 |
11/01 | 1,920 | 1,930 | 1,850 | 1,860 | -3.13% | 387,600 | 1545億6361万 | -8.01% | 3.59 | 0.7 |
10/31 | 1,910 | 1,950 | 1,910 | 1,920 | +0.52% | 573,300 | 1595億4953万 | -5.42% | 3.71 | 0.72 |
10/30 | 1,950 | 1,970 | 1,900 | 1,910 | -1.55% | 807,000 | 1587億1855万 | -6.1% | 3.69 | 0.72 |