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 | 1,800 | 1,830 | 1,800 | 1,810 | +0.56% | 10,400 | 27億8468万 | -2.69% | 7.89 | 1.84 |
| 03/28 | 1,740 | 1,800 | 1,720 | 1,800 | +5.26% | 7,500 | 27億6930万 | -3.02% | 7.84 | 1.83 |
| 03/27 | 1,730 | 1,730 | 1,660 | 1,710 | -1.72% | 14,300 | 26億3083万 | -7.57% | 7.45 | 1.74 |
| 03/26 | 1,770 | 1,780 | 1,740 | 1,740 | -1.14% | 6,400 | 26億7699万 | -5.84% | 7.58 | 1.77 |
| 03/25 | 1,820 | 1,840 | 1,750 | 1,760 | -4.86% | 14,600 | 27億776万 | -4.66% | 7.67 | 1.79 |
| 03/24 | 1,880 | 1,910 | 1,820 | 1,850 | +3.93% | 25,900 | 28億4622万 | +0.54% | 8.06 | 1.88 |
| 03/20 | 1,890 | 1,900 | 1,740 | 1,780 | -7.29% | 34,600 | 27億3853万 | -2.73% | 7.76 | 1.81 |
| 03/19 | 1,970 | 1,970 | 1,860 | 1,920 | -3.03% | 10,900 | 29億5392万 | +5.26% | 8.37 | 1.95 |
| 03/18 | 1,960 | 1,990 | 1,950 | 1,980 | +2.59% | 11,700 | 30億4623万 | +9.03% | 8.63 | 2.01 |
| 03/17 | 1,950 | 2,030 | 1,920 | 1,930 | -2.03% | 22,400 | 29億6930万 | +6.87% | 8.41 | 1.96 |
| 03/14 | 1,910 | 2,020 | 1,900 | 1,970 | -2.48% | 39,800 | 30億3084万 | +9.57% | 8.58 | 2 |
| 03/13 | 2,110 | 2,130 | 2,000 | 2,020 | -5.61% | 42,800 | 31億777万 | +13.36% | 8.8 | 2.05 |
| 03/12 | 2,040 | 2,180 | 2,020 | 2,140 | +3.38% | 71,600 | 32億9239万 | +21.52% | 9.32 | 2.17 |
| 03/11 | 2,060 | 2,100 | 2,040 | 2,070 | -0.48% | 33,800 | 31億8469万 | +19.65% | 9.02 | 2.1 |
| 03/10 | 1,980 | 2,110 | 1,960 | 2,080 | +4% | 76,700 | 32億8万 | +21.64% | 9.06 | 2.11 |
| 03/07 | 1,850 | 2,020 | 1,830 | 2,000 | +8.11% | 97,600 | 30億7700万 | +18.06% | 8.71 | 2.03 |
| 03/06 | 1,830 | 1,860 | 1,800 | 1,850 | +2.78% | 20,600 | 28億4622万 | +9.99% | 8.06 | 1.88 |
| 03/05 | 1,850 | 1,880 | 1,790 | 1,800 | -0.55% | 19,300 | 27億6930万 | +7.27% | 7.84 | 1.83 |
| 03/04 | 1,740 | 1,820 | 1,720 | 1,810 | +1.69% | 17,600 | 27億8468万 | +8.19% | 7.89 | 1.84 |
| 03/03 | 1,740 | 1,780 | 1,660 | 1,780 | -0.56% | 30,600 | 27億3853万 | +6.84% | 7.76 | 1.81 |
| 02/28 | 1,800 | 1,830 | 1,780 | 1,790 | -1.65% | 24,800 | 27億5391万 | +7.64% | 7.8 | 1.82 |
| 02/27 | 1,740 | 1,830 | 1,710 | 1,820 | +8.33% | 79,000 | 28億7万 | +9.57% | 7.93 | 1.85 |
| 02/26 | 1,700 | 1,700 | 1,670 | 1,680 | -1.75% | 9,000 | 25億8468万 | +1.33% | 7.32 | 1.71 |
| 02/25 | 1,710 | 1,730 | 1,700 | 1,710 | +0.59% | 7,700 | 26億3083万 | +2.89% | 7.45 | 1.74 |
| 02/24 | 1,700 | 1,720 | 1,690 | 1,700 | 0% | 6,300 | 26億1545万 | +2.04% | 7.41 | 1.73 |
| 02/21 | 1,650 | 1,700 | 1,650 | 1,700 | +2.41% | 10,300 | 26億1545万 | +1.86% | 7.41 | 1.73 |
| 02/20 | 1,670 | 1,670 | 1,630 | 1,660 | -0.6% | 6,100 | 25億5391万 | -0.54% | 7.23 | 1.69 |
| 02/19 | 1,690 | 1,690 | 1,650 | 1,670 | -1.18% | 5,400 | 25億6929万 | -0.54% | 7.28 | 1.7 |
| 02/18 | 1,620 | 1,710 | 1,620 | 1,690 | +5.62% | 23,100 | 26億6万 | +0.06% | 7.36 | 1.72 |
| 02/17 | 1,580 | 1,610 | 1,530 | 1,600 | -0.62% | 15,500 | 24億6160万 | -5.38% | 6.97 | 1.63 |
| 02/14 | 1,610 | 1,630 | 1,520 | 1,610 | -1.23% | 16,500 | 24億7698万 | -4.96% | 7.01 | 1.64 |
| 02/13 | 1,700 | 1,730 | 1,600 | 1,630 | -5.23% | 22,600 | 25億775万 | -4% | 7.1 | 1.66 |
| 02/12 | 1,740 | 1,770 | 1,710 | 1,720 | -0.58% | 25,700 | 26億4622万 | +1.47% | 7.49 | 1.75 |
| 02/10 | 1,780 | 1,820 | 1,710 | 1,730 | 0% | 57,600 | 26億6160万 | +2.49% | 7.54 | 1.76 |
| 02/07 | 1,630 | 1,740 | 1,590 | 1,730 | +10.9% | 48,300 | 26億6160万 | +2.91% | 7.54 | 1.76 |
| 02/06 | 1,490 | 1,580 | 1,480 | 1,560 | +4.7% | 15,200 | 24億6万 | -6.81% | 6.8 | 1.58 |
| 02/05 | 1,410 | 1,510 | 1,380 | 1,490 | +9.56% | 32,900 | 22億9236万 | -10.89% | 6.49 | 1.51 |
| 02/04 | 1,380 | 1,460 | 1,350 | 1,360 | -13.92% | 46,200 | 20億9236万 | -18.66% | 5.93 | 1.38 |
| 02/03 | 1,640 | 1,650 | 1,580 | 1,580 | -5.39% | 15,200 | 24億3083万 | -5.84% | 6.88 | 1.61 |
| 01/31 | 1,720 | 1,740 | 1,640 | 1,670 | -2.34% | 17,200 | 25億6929万 | -0.24% | 7.28 | 1.7 |
| 01/30 | 1,730 | 1,740 | 1,660 | 1,710 | -2.29% | 18,300 | 26億3083万 | +2.52% | 7.45 | 1.74 |
| 01/29 | 1,720 | 1,750 | 1,720 | 1,750 | +4.79% | 10,900 | 26億9237万 | +5.42% | 7.62 | 1.78 |
| 01/28 | 1,650 | 1,710 | 1,650 | 1,670 | +1.21% | 10,000 | 25億6929万 | +1.15% | 7.28 | 1.7 |
| 01/27 | 1,650 | 1,660 | 1,610 | 1,650 | -2.94% | 16,100 | 25億3852万 | +0.24% | 7.19 | 1.68 |
| 01/24 | 1,720 | 1,720 | 1,680 | 1,700 | -1.73% | 12,700 | 26億1545万 | +3.47% | 7.41 | 1.73 |
| 01/23 | 1,760 | 1,770 | 1,730 | 1,730 | -1.14% | 11,700 | 26億6160万 | +5.68% | 7.54 | 1.76 |
| 01/22 | 1,780 | 1,780 | 1,720 | 1,750 | -1.69% | 21,200 | 26億9237万 | +7.43% | 7.62 | 1.78 |
| 01/21 | 1,810 | 1,830 | 1,770 | 1,780 | -1.11% | 20,000 | 27億3853万 | +9.81% | 7.76 | 1.81 |
| 01/20 | 1,840 | 1,840 | 1,770 | 1,800 | +1.12% | 24,900 | 27億6930万 | +11.66% | 7.84 | 1.83 |
| 01/17 | 1,730 | 1,820 | 1,710 | 1,780 | +4.09% | 50,600 | 27億3853万 | +11.11% | 7.76 | 1.81 |
| 01/16 | 1,850 | 1,900 | 1,700 | 1,710 | -10% | 90,300 | 26億3083万 | +7.41% | 7.45 | 1.74 |
| 01/15 | 2,080 | 2,160 | 1,870 | 1,900 | -1.04% | 192,000 | 29億2315万 | +19.65% | 8.28 | 1.93 |
| 01/14 | 1,800 | 2,090 | 1,740 | 1,920 | +10.34% | 354,300 | 29億5392万 | +21.67% | 8.37 | 1.95 |
| 01/10 | 1,670 | 1,750 | 1,640 | 1,740 | +4.19% | 62,400 | 26億7699万 | +10.97% | 7.58 | 1.77 |
| 01/09 | 1,660 | 1,690 | 1,630 | 1,670 | -2.34% | 22,400 | 25億6929万 | +6.91% | 7.28 | 1.7 |
| 01/08 | 1,570 | 1,710 | 1,560 | 1,710 | +9.62% | 59,300 | 26億3083万 | +9.55% | 7.45 | 1.74 |
| 01/07 | 1,570 | 1,570 | 1,540 | 1,560 | +0.65% | 9,300 | 24億6万 | +0.13% | 6.8 | 1.58 |
| 01/06 | 1,550 | 1,590 | 1,540 | 1,550 | 0% | 9,400 | 23億8467万 | -0.39% | 6.75 | 1.57 |
| 2013 |
| 12/30 | 1,560 | 1,570 | 1,530 | 1,550 | 0% | 11,900 | 23億8467万 | -0.39% | 6.75 | 1.57 |
| 12/27 | 1,540 | 1,550 | 1,520 | 1,550 | +2.65% | 6,900 | 23億8467万 | -0.32% | 6.75 | 1.57 |
| 12/26 | 1,510 | 1,530 | 1,500 | 1,510 | 0% | 13,000 | 23億2313万 | -2.96% | 6.58 | 1.53 |
| 12/25 | 1,500 | 1,510 | 1,490 | 1,510 | +0.67% | 8,100 | 23億2313万 | -3.02% | 6.58 | 1.53 |
| 12/24 | 1,540 | 1,560 | 1,500 | 1,500 | +0.67% | 19,700 | 23億775万 | -3.72% | 6.54 | 1.52 |
| 12/20 | 1,490 | 1,500 | 1,480 | 1,490 | -0.67% | 8,200 | 22億9236万 | -4.73% | 6.49 | 1.51 |
| 12/19 | 1,540 | 1,560 | 1,500 | 1,500 | -1.32% | 9,100 | 23億775万 | -4.46% | 6.54 | 1.52 |
| 12/18 | 1,520 | 1,530 | 1,500 | 1,520 | 0% | 8,000 | 23億3852万 | -3.43% | 6.62 | 1.54 |
| 12/17 | 1,570 | 1,570 | 1,520 | 1,520 | -1.94% | 15,700 | 23億3852万 | -3.92% | 6.62 | 1.54 |
| 12/16 | 1,590 | 1,630 | 1,550 | 1,550 | -1.9% | 25,400 | 23億8467万 | -2.39% | 6.75 | 1.57 |
| 12/13 | 1,550 | 1,580 | 1,540 | 1,580 | +1.94% | 10,100 | 24億3083万 | -1.5% | 6.88 | 1.61 |
| 12/12 | 1,520 | 1,550 | 1,520 | 1,550 | +1.31% | 3,600 | 23億8467万 | -3% | 6.75 | 1.57 |
| 12/11 | 1,560 | 1,560 | 1,520 | 1,530 | -0.65% | 6,000 | 23億5390万 | -4.02% | 6.67 | 1.55 |
| 12/10 | 1,560 | 1,560 | 1,540 | 1,540 | -1.28% | 5,800 | 23億6929万 | -3.27% | 6.71 | 1.56 |
| 12/09 | 1,550 | 1,560 | 1,540 | 1,560 | +1.3% | 9,100 | 24億6万 | -1.27% | 6.8 | 1.58 |
| 12/06 | 1,520 | 1,570 | 1,520 | 1,540 | 0% | 13,700 | 23億6929万 | -1.79% | 6.71 | 1.56 |
| 12/05 | 1,600 | 1,600 | 1,540 | 1,540 | -3.75% | 28,700 | 23億6929万 | -0.96% | 6.71 | 1.56 |
| 12/04 | 1,610 | 1,620 | 1,580 | 1,600 | -3.61% | 17,600 | 24億6160万 | +3.69% | 6.97 | 1.63 |
| 12/03 | 1,680 | 1,680 | 1,630 | 1,660 | -0.6% | 19,800 | 25億5391万 | +8.5% | 7.23 | 1.69 |
| 12/02 | 1,610 | 1,670 | 1,600 | 1,670 | +4.38% | 26,900 | 25億6929万 | +10.38% | 7.28 | 1.7 |
| 11/29 | 1,640 | 1,640 | 1,600 | 1,600 | -2.44% | 22,200 | 24億6160万 | +7.1% | 6.97 | 1.63 |
| 11/28 | 1,790 | 1,840 | 1,640 | 1,640 | 0% | 174,700 | 25億2314万 | +10.96% | 7.15 | 1.67 |
| 11/27 | 1,510 | 1,640 | 1,490 | 1,640 | +8.61% | 56,700 | 25億2314万 | +12.41% | 7.15 | 1.67 |
| 11/26 | 1,530 | 1,530 | 1,500 | 1,510 | -1.31% | 16,100 | 23億2313万 | +4.79% | 6.58 | 1.53 |
| 11/25 | 1,530 | 1,570 | 1,520 | 1,530 | 0% | 26,100 | 23億5390万 | +7.22% | 6.67 | 1.55 |
| 11/22 | 1,560 | 1,580 | 1,480 | 1,530 | -2.55% | 30,200 | 23億5390万 | +8.28% | 6.67 | 1.55 |
| 11/21 | 1,540 | 1,620 | 1,540 | 1,570 | +1.95% | 35,200 | 24億1544万 | +12.3% | 6.84 | 1.6 |
| 11/20 | 1,550 | 1,560 | 1,530 | 1,540 | -0.65% | 20,800 | 23億6929万 | +11.43% | 6.71 | 1.56 |
| 11/19 | 1,620 | 1,620 | 1,540 | 1,550 | -5.49% | 49,600 | 23億8467万 | +13.47% | 6.75 | 1.57 |
| 11/18 | 1,670 | 1,680 | 1,630 | 1,640 | 0% | 29,000 | 25億2314万 | +21.57% | 7.15 | 1.67 |
| 11/15 | 1,600 | 1,650 | 1,560 | 1,640 | +1.86% | 60,800 | 25億2314万 | +23.59% | 7.15 | 1.67 |
| 11/14 | 1,670 | 1,680 | 1,540 | 1,610 | -5.29% | 71,400 | 24億7698万 | +23.28% | 7.02 | 1.64 |
| 11/13 | 1,700 | 1,820 | 1,650 | 1,700 | +1.8% | 132,300 | 26億1545万 | +32.3% | 7.41 | 1.73 |
| 11/12 | 1,800 | 1,840 | 1,670 | 1,670 | -14.36% | 329,200 | 25億6929万 | +32.43% | 7.28 | 1.7 |
| 11/11 | 1,950 | 1,950 | 1,950 | 1,950 | +34.48% | 39,000 | 30億7万 | +57.13% | 8.5 | 1.98 |
| 11/08 | 1,400 | 1,470 | 1,370 | 1,450 | +1.4% | 51,200 | 22億3082万 | +19.83% | 6.32 | 1.47 |
| 11/07 | 1,400 | 1,440 | 1,370 | 1,430 | -4.03% | 127,900 | 22億5万 | +19.07% | 6.23 | 1.45 |
| 11/06 | 1,350 | 1,730 | 1,340 | 1,490 | +19.2% | 1,219,700 | 22億9236万 | +24.9% | 6.49 | 1.51 |
| 11/05 | 1,230 | 1,250 | 1,210 | 1,250 | +0.81% | 17,000 | 19億2312万 | +5.66% | 5.45 | 1.27 |
| 11/01 | 1,220 | 1,250 | 1,160 | 1,240 | +0.81% | 22,700 | 19億774万 | +4.91% | 5.4 | 1.26 |
| 10/31 | 1,240 | 1,260 | 1,220 | 1,230 | -0.81% | 7,700 | 18億9235万 | +4.06% | 5.36 | 1.25 |
| 10/30 | 1,270 | 1,290 | 1,240 | 1,240 | -1.59% | 22,700 | 19億774万 | +5% | 5.4 | 1.26 |
