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 | 3,770 | 3,840 | 3,760 | 3,800 | +1.88% | 1,057,400 | 6353億1921万 | -4.09% | 16.46 | 1.75 |
| 03/28 | 3,730 | 3,750 | 3,670 | 3,730 | -0.27% | 891,400 | 6236億1596万 | -6.19% | 16.15 | 1.72 |
| 03/27 | 3,670 | 3,750 | 3,620 | 3,740 | +0.27% | 1,335,300 | 6252億8785万 | -6.29% | 16.2 | 1.72 |
| 03/26 | 3,750 | 3,760 | 3,700 | 3,730 | +0.54% | 822,400 | 6236億1596万 | -7.08% | 16.15 | 1.72 |
| 03/25 | 3,630 | 3,760 | 3,560 | 3,710 | +1.64% | 2,227,400 | 6202億7217万 | -8.1% | 16.07 | 1.71 |
| 03/24 | 3,720 | 3,750 | 3,590 | 3,650 | -1.62% | 1,818,700 | 6102億4082万 | -10.05% | 15.81 | 1.68 |
| 03/20 | 3,820 | 3,850 | 3,710 | 3,710 | -1.85% | 1,101,600 | 6202億7217万 | -9.02% | 16.07 | 1.71 |
| 03/19 | 3,830 | 3,870 | 3,740 | 3,780 | +0.27% | 1,372,800 | 6319億7542万 | -7.76% | 16.37 | 1.74 |
| 03/18 | 3,850 | 3,870 | 3,770 | 3,770 | -0.53% | 888,700 | 6303億353万 | -8.47% | 16.33 | 1.74 |
| 03/17 | 3,790 | 3,850 | 3,730 | 3,790 | 0% | 863,900 | 6336億4731万 | -8.43% | 16.41 | 1.75 |
| 03/14 | 3,860 | 3,870 | 3,770 | 3,790 | -4.53% | 1,867,200 | 6336億4731万 | -8.83% | 16.41 | 1.75 |
| 03/13 | 4,030 | 4,060 | 3,960 | 3,970 | -1.73% | 969,700 | 6637億4138万 | -4.84% | 17.19 | 1.83 |
| 03/12 | 4,120 | 4,120 | 4,040 | 4,040 | -2.88% | 883,900 | 6754億4463万 | -3.3% | 17.5 | 1.86 |
| 03/11 | 4,150 | 4,180 | 4,130 | 4,160 | +0.24% | 572,800 | 6955億734万 | -0.53% | 18.02 | 1.92 |
| 03/10 | 4,180 | 4,210 | 4,130 | 4,150 | -0.72% | 679,400 | 6938億3545万 | -1% | 17.97 | 1.91 |
| 03/07 | 4,210 | 4,240 | 4,160 | 4,180 | -0.24% | 744,400 | 6988億5113万 | -0.62% | 18.1 | 1.92 |
| 03/06 | 4,130 | 4,190 | 4,120 | 4,190 | +1.7% | 639,800 | 7005億2302万 | -0.8% | 18.15 | 1.93 |
| 03/05 | 4,180 | 4,200 | 4,120 | 4,120 | +0.49% | 741,900 | 6888億1977万 | -2.97% | 17.84 | 1.9 |
| 03/04 | 4,030 | 4,120 | 4,020 | 4,100 | +0.24% | 709,900 | 6854億7599万 | -3.89% | 17.76 | 1.89 |
| 03/03 | 4,120 | 4,130 | 4,040 | 4,090 | -1.68% | 988,200 | 6838億409万 | -4.53% | 17.71 | 1.88 |
| 02/28 | 4,190 | 4,220 | 4,130 | 4,160 | +0.24% | 1,120,200 | 6955億734万 | -3.41% | 18.02 | 1.92 |
| 02/27 | 4,160 | 4,200 | 4,140 | 4,150 | -0.72% | 938,800 | 6938億3545万 | -4.2% | 17.97 | 1.91 |
| 02/26 | 4,170 | 4,200 | 4,130 | 4,180 | -0.48% | 1,008,300 | 6988億5113万 | -4.15% | 18.1 | 1.92 |
| 02/25 | 4,110 | 4,220 | 4,100 | 4,200 | +0.96% | 1,542,300 | 7021億9491万 | -4.28% | 18.19 | 1.93 |
| 02/24 | 4,160 | 4,220 | 4,090 | 4,160 | +0.48% | 1,482,100 | 6955億734万 | -5.8% | 18.02 | 1.92 |
| 02/21 | 4,150 | 4,180 | 4,040 | 4,140 | +0.73% | 2,648,000 | 6921億6356万 | -6.86% | 17.93 | 1.91 |
| 02/20 | 4,280 | 4,290 | 4,090 | 4,110 | -4.64% | 2,009,700 | 6871億4788万 | -8.07% | 17.8 | 1.89 |
| 02/19 | 4,310 | 4,310 | 4,260 | 4,310 | -0.23% | 913,900 | 7205億8573万 | -4.2% | 18.67 | 1.98 |
| 02/18 | 4,240 | 4,330 | 4,220 | 4,320 | +2.37% | 1,033,500 | 7222億5762万 | -4.21% | 18.71 | 1.99 |
| 02/17 | 4,230 | 4,280 | 4,200 | 4,220 | +1.44% | 1,215,400 | 7055億3870万 | -6.74% | 18.28 | 1.94 |
| 02/14 | 4,200 | 4,250 | 4,110 | 4,160 | -0.95% | 1,034,300 | 6955億734万 | -8.39% | 18.02 | 1.92 |
| 02/13 | 4,260 | 4,280 | 4,180 | 4,200 | -2.78% | 1,175,100 | 7021億9491万 | -7.91% | 18.19 | 1.93 |
| 02/12 | 4,310 | 4,350 | 4,270 | 4,320 | +1.41% | 952,100 | 7222億5762万 | -5.47% | 18.71 | 1.99 |
| 02/10 | 4,310 | 4,320 | 4,220 | 4,260 | +0.47% | 927,600 | 7122億2627万 | -6.8% | 18.45 | 1.96 |
| 02/07 | 4,250 | 4,270 | 4,180 | 4,240 | +1.92% | 966,000 | 7088億8248万 | -7.36% | 18.36 | 1.95 |
| 02/06 | 4,170 | 4,220 | 4,100 | 4,160 | +0.48% | 1,317,300 | 6955億734万 | -9.21% | 18.02 | 1.92 |
| 02/05 | 4,210 | 4,250 | 4,090 | 4,140 | +0.24% | 2,167,500 | 6921億6356万 | -9.76% | 17.93 | 1.91 |
| 02/04 | 4,210 | 4,260 | 4,130 | 4,130 | -6.14% | 1,890,100 | 6904億9166万 | -10.06% | 17.89 | 1.9 |
| 02/03 | 4,510 | 4,530 | 4,380 | 4,400 | -2.22% | 1,292,100 | 7356億3276万 | -4.24% | 19.06 | 2.03 |
| 01/31 | 4,730 | 4,740 | 4,500 | 4,500 | -3.23% | 1,894,500 | 7523億5169万 | -1.94% | 19.49 | 2.07 |
| 01/30 | 4,640 | 4,720 | 4,600 | 4,650 | -1.9% | 1,968,700 | 7774億3008万 | +1.57% | 20.14 | 2.14 |
| 01/29 | 4,700 | 4,750 | 4,680 | 4,740 | +2.6% | 1,398,200 | 7924億7712万 | +3.92% | 20.53 | 2.18 |
| 01/28 | 4,690 | 4,730 | 4,620 | 4,620 | +1.99% | 1,773,500 | 7724億1440万 | +1.81% | 20.01 | 2.13 |
| 01/27 | 4,550 | 4,610 | 4,510 | 4,530 | -3.21% | 1,791,600 | 7573億6737万 | +0.27% | 19.62 | 2.09 |
| 01/24 | 4,750 | 4,760 | 4,630 | 4,680 | -2.3% | 2,158,800 | 7824億4576万 | +3.91% | 20.27 | 2.16 |
| 01/23 | 4,850 | 4,860 | 4,790 | 4,790 | -1.64% | 1,665,800 | 8008億3658万 | +6.8% | 20.74 | 2.21 |
| 01/22 | 4,850 | 4,910 | 4,810 | 4,870 | +0.62% | 1,507,200 | 8142億1172万 | +9.17% | 21.09 | 2.24 |
| 01/21 | 4,920 | 4,940 | 4,840 | 4,840 | -1.63% | 1,452,600 | 8091億9604万 | +9.13% | 20.96 | 2.23 |
| 01/20 | 4,890 | 4,960 | 4,860 | 4,920 | +0.82% | 1,880,200 | 8225億7118万 | +11.54% | 21.31 | 2.27 |
| 01/17 | 4,800 | 4,910 | 4,780 | 4,880 | +1.88% | 2,262,600 | 8158億8361万 | +11.44% | 21.13 | 2.25 |
| 01/16 | 4,830 | 4,870 | 4,780 | 4,790 | -0.42% | 1,434,400 | 8008億3658万 | +10.14% | 20.74 | 2.21 |
| 01/15 | 4,700 | 4,880 | 4,690 | 4,810 | +5.25% | 2,997,200 | 8041億8036万 | +11.21% | 20.83 | 2.21 |
| 01/14 | 4,630 | 4,650 | 4,560 | 4,570 | -2.97% | 1,439,800 | 7640億5494万 | +6.18% | 19.79 | 2.1 |
| 01/10 | 4,610 | 4,720 | 4,590 | 4,710 | +2.17% | 1,994,000 | 7874億6144万 | +9.74% | 20.4 | 2.17 |
| 01/09 | 4,630 | 4,690 | 4,570 | 4,610 | -1.07% | 1,900,800 | 7707億4251万 | +7.91% | 19.97 | 2.12 |
| 01/08 | 4,480 | 4,690 | 4,460 | 4,660 | +5.43% | 3,203,800 | 7791億197万 | +9.49% | 20.18 | 2.15 |
| 01/07 | 4,370 | 4,460 | 4,350 | 4,420 | +1.38% | 1,917,400 | 7389億7655万 | +4.32% | 19.14 | 2.04 |
| 01/06 | 4,410 | 4,420 | 4,320 | 4,360 | -1.13% | 1,269,500 | 7289億4519万 | +3.12% | 18.88 | 2.01 |
| 2013 |
| 12/30 | 4,390 | 4,420 | 4,370 | 4,410 | +1.15% | 1,349,800 | 7373億466万 | +4.45% | 19.1 | 2.03 |
| 12/27 | 4,340 | 4,380 | 4,290 | 4,360 | +0.93% | 1,644,300 | 7289億4519万 | +3.51% | 18.88 | 2.01 |
| 12/26 | 4,220 | 4,330 | 4,220 | 4,320 | +2.13% | 1,522,000 | 7222億5762万 | +2.73% | 18.71 | 1.99 |
| 12/25 | 4,210 | 4,230 | 4,160 | 4,230 | +0.48% | 1,293,000 | 7072億1059万 | +0.76% | 18.32 | 1.95 |
| 12/24 | 4,230 | 4,240 | 4,190 | 4,210 | -0.71% | 1,285,400 | 7038億6680万 | +0.38% | 18.23 | 1.94 |
| 12/20 | 4,240 | 4,240 | 4,210 | 4,240 | 0% | 896,600 | 7088億8248万 | +1.19% | 18.36 | 1.95 |
| 12/19 | 4,250 | 4,280 | 4,210 | 4,240 | +0.71% | 1,343,200 | 7088億8248万 | +1.31% | 18.36 | 1.95 |
| 12/18 | 4,150 | 4,210 | 4,150 | 4,210 | +0.72% | 1,018,400 | 7038億6680万 | +0.79% | 18.23 | 1.94 |
| 12/17 | 4,120 | 4,190 | 4,120 | 4,180 | +1.95% | 933,000 | 6988億5113万 | +0.26% | 18.1 | 1.92 |
| 12/16 | 4,190 | 4,190 | 4,090 | 4,100 | -2.38% | 885,600 | 6854億7599万 | -1.54% | 17.76 | 1.89 |
| 12/13 | 4,210 | 4,230 | 4,150 | 4,200 | 0% | 1,680,900 | 7021億9491万 | +0.99% | 18.19 | 1.93 |
| 12/12 | 4,180 | 4,200 | 4,130 | 4,200 | +0.48% | 833,700 | 7021億9491万 | +1.3% | 18.19 | 1.93 |
| 12/11 | 4,220 | 4,220 | 4,140 | 4,180 | -0.95% | 690,300 | 6988億5113万 | +1.06% | 18.1 | 1.92 |
| 12/10 | 4,250 | 4,250 | 4,210 | 4,220 | -0.71% | 759,800 | 7055億3870万 | +2.23% | 18.28 | 1.94 |
| 12/09 | 4,200 | 4,250 | 4,190 | 4,250 | +3.16% | 1,383,800 | 7105億5438万 | +3.28% | 18.41 | 1.96 |
| 12/06 | 4,120 | 4,130 | 4,090 | 4,120 | 0% | 1,172,600 | 6888億1977万 | +0.56% | 17.84 | 1.9 |
| 12/05 | 4,180 | 4,220 | 4,120 | 4,120 | -1.9% | 953,000 | 6888億1977万 | +0.86% | 17.84 | 1.9 |
| 12/04 | 4,230 | 4,260 | 4,190 | 4,200 | -2.1% | 1,492,900 | 7021億9491万 | +3.02% | 18.19 | 1.93 |
| 12/03 | 4,290 | 4,310 | 4,250 | 4,290 | +0.7% | 1,761,100 | 7172億4195万 | +5.51% | 18.58 | 1.98 |
| 12/02 | 4,210 | 4,270 | 4,200 | 4,260 | +1.43% | 1,719,800 | 7122億2627万 | +4.93% | 18.45 | 1.96 |
| 11/29 | 4,190 | 4,220 | 4,150 | 4,200 | -0.47% | 1,549,500 | 7021億9491万 | +3.65% | 18.19 | 1.93 |
| 11/28 | 4,250 | 4,270 | 4,170 | 4,220 | +0.72% | 1,992,100 | 7055億3870万 | +4.12% | 18.28 | 1.94 |
| 11/27 | 4,180 | 4,230 | 4,170 | 4,190 | 0% | 1,135,700 | 7005億2302万 | +3.46% | 18.15 | 1.93 |
| 11/26 | 4,190 | 4,220 | 4,170 | 4,190 | -0.48% | 838,400 | 7005億2302万 | +3.46% | 18.15 | 1.93 |
| 11/25 | 4,190 | 4,220 | 4,160 | 4,210 | +0.96% | 1,392,600 | 7038億6680万 | +3.92% | 18.23 | 1.94 |
| 11/22 | 4,190 | 4,200 | 4,150 | 4,170 | 0% | 1,428,000 | 6971億7923万 | +2.96% | 18.06 | 1.92 |
| 11/21 | 4,150 | 4,180 | 4,140 | 4,170 | +0.72% | 1,052,100 | 6971億7923万 | +2.94% | 18.06 | 1.92 |
| 11/20 | 4,140 | 4,160 | 4,110 | 4,140 | 0% | 837,500 | 6921億6356万 | +2.25% | 17.93 | 1.91 |
| 11/19 | 4,080 | 4,170 | 4,070 | 4,140 | +0.73% | 1,464,700 | 6921億6356万 | +2.22% | 17.93 | 1.91 |
| 11/18 | 4,140 | 4,160 | 4,090 | 4,110 | -0.24% | 1,099,700 | 6871億4788万 | +1.53% | 17.8 | 1.89 |
| 11/15 | 4,080 | 4,140 | 4,070 | 4,120 | +1.98% | 1,668,800 | 6888億1977万 | +1.9% | 17.84 | 1.9 |
| 11/14 | 4,030 | 4,050 | 4,000 | 4,040 | +0.75% | 1,308,000 | 6754億4463万 | +0.02% | 17.5 | 1.86 |
| 11/13 | 4,040 | 4,100 | 3,980 | 4,010 | -0.99% | 1,041,100 | 6704億2895万 | -0.64% | 17.37 | 1.85 |
| 11/12 | 3,950 | 4,070 | 3,940 | 4,050 | +2.02% | 1,713,500 | 6771億1652万 | +0.47% | 17.54 | 1.86 |
| 11/11 | 3,960 | 3,980 | 3,920 | 3,970 | +2.06% | 704,500 | 6637億4138万 | -1.42% | 17.19 | 1.83 |
| 11/08 | 3,880 | 3,920 | 3,860 | 3,890 | -1.27% | 774,100 | 6503億6624万 | -3.4% | 16.85 | 1.79 |
| 11/07 | 3,990 | 4,020 | 3,940 | 3,940 | -0.76% | 1,538,400 | 6587億2570万 | -2.35% | 17.06 | 1.81 |
| 11/06 | 3,910 | 3,990 | 3,900 | 3,970 | +1.53% | 1,760,600 | 6637億4138万 | -1.81% | 17.19 | 1.83 |
| 11/05 | 3,830 | 3,920 | 3,820 | 3,910 | +2.89% | 1,267,800 | 6537億1002万 | -3.55% | 16.93 | 1.8 |
| 11/01 | 3,830 | 3,840 | 3,760 | 3,800 | -0.52% | 1,073,800 | 6353億1921万 | -6.63% | 16.46 | 1.75 |
| 10/31 | 3,900 | 3,920 | 3,800 | 3,820 | -2.55% | 1,546,100 | 6386億6299万 | -6.6% | 16.54 | 1.76 |
| 10/30 | 4,010 | 4,020 | 3,870 | 3,920 | +0.26% | 2,178,800 | 6553億8192万 | -4.44% | 16.98 | 1.81 |
