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 | 1,600 | 1,600 | 1,580 | 1,600 | +0.63% | 4,200 | 96億7252万 | +5.61% | 20.92 | 0.45 |
| 03/28 | 1,580 | 1,590 | 1,550 | 1,590 | +0.63% | 8,400 | 96億1206万 | +5.16% | 20.79 | 0.45 |
| 03/27 | 1,560 | 1,600 | 1,550 | 1,580 | 0% | 5,700 | 95億5161万 | +4.77% | 20.66 | 0.45 |
| 03/26 | 1,600 | 1,600 | 1,540 | 1,580 | 0% | 13,600 | 95億5161万 | +4.98% | 20.66 | 0.45 |
| 03/25 | 1,590 | 1,590 | 1,560 | 1,580 | +1.94% | 16,400 | 95億5161万 | +5.19% | 20.66 | 0.45 |
| 03/24 | 1,530 | 1,550 | 1,530 | 1,550 | +2.65% | 17,000 | 93億7025万 | +3.47% | 20.27 | 0.44 |
| 03/20 | 1,580 | 1,580 | 1,490 | 1,510 | +5.59% | 97,400 | 91億2844万 | +1.07% | 19.74 | 0.43 |
| 03/19 | 1,440 | 1,450 | 1,430 | 1,430 | -0.69% | 7,800 | 86億4481万 | -4.22% | 18.7 | 0.41 |
| 03/18 | 1,440 | 1,440 | 1,430 | 1,440 | +2.13% | 3,900 | 87億527万 | -3.74% | 18.83 | 0.41 |
| 03/17 | 1,420 | 1,440 | 1,400 | 1,410 | -3.42% | 12,700 | 85億2391万 | -5.75% | 18.44 | 0.4 |
| 03/14 | 1,450 | 1,490 | 1,450 | 1,460 | -1.35% | 16,600 | 88億2617万 | -2.47% | 19.09 | 0.41 |
| 03/13 | 1,480 | 1,500 | 1,480 | 1,480 | -0.67% | 4,300 | 89億4708万 | -1.07% | 19.35 | 0.42 |
| 03/12 | 1,520 | 1,530 | 1,490 | 1,490 | -1.97% | 4,800 | 90億753万 | -0.13% | 19.48 | 0.42 |
| 03/11 | 1,510 | 1,530 | 1,510 | 1,520 | 0% | 4,800 | 91億8889万 | +2.29% | 19.87 | 0.43 |
| 03/10 | 1,530 | 1,530 | 1,510 | 1,520 | +0.66% | 3,200 | 91億8889万 | +2.29% | 19.87 | 0.43 |
| 03/07 | 1,520 | 1,530 | 1,510 | 1,510 | -0.66% | 2,500 | 91億2844万 | +1.62% | 19.74 | 0.43 |
| 03/06 | 1,500 | 1,520 | 1,490 | 1,520 | +1.33% | 3,400 | 91億8889万 | +2.22% | 19.87 | 0.43 |
| 03/05 | 1,510 | 1,530 | 1,490 | 1,500 | +0.67% | 6,100 | 90億6799万 | +0.67% | 19.61 | 0.43 |
| 03/04 | 1,470 | 1,490 | 1,470 | 1,490 | +0.68% | 3,600 | 90億753万 | -0.2% | 19.48 | 0.42 |
| 03/03 | 1,470 | 1,480 | 1,460 | 1,480 | -0.67% | 4,900 | 89億4708万 | -1.07% | 19.35 | 0.42 |
| 02/28 | 1,520 | 1,520 | 1,490 | 1,490 | -2.61% | 4,300 | 90億753万 | -0.86% | 19.48 | 0.42 |
| 02/27 | 1,530 | 1,530 | 1,520 | 1,530 | 0% | 4,100 | 92億4935万 | +1.26% | 20.01 | 0.43 |
| 02/26 | 1,540 | 1,570 | 1,530 | 1,530 | -1.92% | 5,600 | 92億4935万 | +0.79% | 20.01 | 0.43 |
| 02/25 | 1,560 | 1,560 | 1,540 | 1,560 | +2.63% | 4,900 | 94億3070万 | +2.23% | 20.4 | 0.44 |
| 02/24 | 1,520 | 1,550 | 1,510 | 1,520 | 0% | 4,200 | 91億8889万 | -0.85% | 19.87 | 0.43 |
| 02/21 | 1,530 | 1,530 | 1,500 | 1,520 | +2.01% | 3,800 | 91億8889万 | -1.43% | 19.87 | 0.43 |
| 02/20 | 1,510 | 1,510 | 1,470 | 1,490 | -1.32% | 4,500 | 90億753万 | -3.87% | 19.48 | 0.42 |
| 02/19 | 1,490 | 1,530 | 1,480 | 1,510 | +0.67% | 7,800 | 91億2844万 | -3.21% | 19.74 | 0.43 |
| 02/18 | 1,480 | 1,510 | 1,460 | 1,500 | +1.35% | 10,000 | 90億6799万 | -4.21% | 19.61 | 0.43 |
| 02/17 | 1,460 | 1,490 | 1,420 | 1,480 | +1.37% | 8,600 | 89億4708万 | -5.97% | 19.35 | 0.42 |
| 02/14 | 1,480 | 1,500 | 1,440 | 1,460 | -1.35% | 9,600 | 88億2617万 | -7.77% | 19.09 | 0.41 |
| 02/13 | 1,500 | 1,500 | 1,470 | 1,480 | -1.33% | 6,200 | 89億4708万 | -7.09% | 19.35 | 0.42 |
| 02/12 | 1,490 | 1,510 | 1,480 | 1,500 | +2.74% | 9,300 | 90億6799万 | -6.31% | 19.61 | 0.43 |
| 02/10 | 1,460 | 1,570 | 1,450 | 1,460 | +2.1% | 22,600 | 88億2617万 | -9.2% | 19.09 | 0.41 |
| 02/07 | 1,450 | 1,460 | 1,420 | 1,430 | +0.7% | 13,700 | 86億4481万 | -11.51% | 18.7 | 0.41 |
| 02/06 | 1,400 | 1,430 | 1,380 | 1,420 | +2.9% | 12,900 | 85億8436万 | -12.56% | 18.57 | 0.4 |
| 02/05 | 1,420 | 1,420 | 1,360 | 1,380 | +1.47% | 25,000 | 83億4255万 | -15.49% | 18.04 | 0.39 |
| 02/04 | 1,380 | 1,440 | 1,360 | 1,360 | -9.33% | 40,000 | 82億2164万 | -17.17% | 17.78 | 0.39 |
| 02/03 | 1,510 | 1,530 | 1,490 | 1,500 | -1.32% | 13,100 | 90億6799万 | -9.2% | 19.61 | 0.43 |
| 01/31 | 1,590 | 1,590 | 1,490 | 1,520 | -1.94% | 30,700 | 91億8889万 | -8.21% | 19.87 | 0.43 |
| 01/30 | 1,590 | 1,590 | 1,520 | 1,550 | -3.13% | 21,800 | 93億7025万 | -6.63% | 20.27 | 0.44 |
| 01/29 | 1,580 | 1,610 | 1,580 | 1,600 | +2.56% | 9,900 | 96億7252万 | -3.73% | 20.92 | 0.45 |
| 01/28 | 1,580 | 1,600 | 1,560 | 1,560 | -1.27% | 20,600 | 94億3070万 | -6.19% | 20.4 | 0.44 |
| 01/27 | 1,600 | 1,620 | 1,580 | 1,580 | -4.24% | 24,600 | 95億5161万 | -5.16% | 20.66 | 0.45 |
| 01/24 | 1,650 | 1,660 | 1,630 | 1,650 | -1.79% | 21,100 | 99億7478万 | -1.14% | 21.57 | 0.47 |
| 01/23 | 1,720 | 1,720 | 1,670 | 1,680 | -1.75% | 20,100 | 101億5614万 | +0.6% | 21.97 | 0.48 |
| 01/22 | 1,730 | 1,740 | 1,700 | 1,710 | -0.58% | 13,600 | 103億3750万 | +2.46% | 22.36 | 0.48 |
| 01/21 | 1,760 | 1,760 | 1,700 | 1,720 | -1.15% | 20,400 | 103億9796万 | +3.18% | 22.49 | 0.49 |
| 01/20 | 1,750 | 1,760 | 1,730 | 1,740 | -0.57% | 14,600 | 105億1886万 | +4.5% | 22.75 | 0.49 |
| 01/17 | 1,750 | 1,760 | 1,720 | 1,750 | +1.74% | 19,700 | 105億7932万 | +5.42% | 22.88 | 0.5 |
| 01/16 | 1,760 | 1,800 | 1,720 | 1,720 | -1.15% | 40,000 | 103億9796万 | +3.99% | 22.49 | 0.49 |
| 01/15 | 1,680 | 1,740 | 1,680 | 1,740 | +4.19% | 42,100 | 105億1886万 | +5.39% | 22.75 | 0.49 |
| 01/14 | 1,670 | 1,680 | 1,660 | 1,670 | -1.18% | 12,700 | 100億9569万 | +1.33% | 21.84 | 0.47 |
| 01/10 | 1,690 | 1,690 | 1,670 | 1,690 | -0.59% | 9,200 | 102億1660万 | +2.55% | 22.1 | 0.48 |
| 01/09 | 1,720 | 1,720 | 1,690 | 1,700 | -1.16% | 10,800 | 102億7705万 | +3.16% | 22.23 | 0.48 |
| 01/08 | 1,670 | 1,720 | 1,670 | 1,720 | +2.99% | 21,600 | 103億9796万 | +4.37% | 22.49 | 0.49 |
| 01/07 | 1,680 | 1,700 | 1,670 | 1,670 | -0.6% | 7,900 | 100億9569万 | +1.33% | 21.84 | 0.47 |
| 01/06 | 1,650 | 1,710 | 1,650 | 1,680 | +1.82% | 17,600 | 101億5614万 | +1.76% | 21.97 | 0.48 |
| 2013 |
| 12/30 | 1,670 | 1,670 | 1,650 | 1,650 | +0.61% | 25,100 | 99億7478万 | -0.24% | 21.57 | 0.47 |
| 12/27 | 1,650 | 1,660 | 1,600 | 1,640 | -0.61% | 25,000 | 99億1433万 | -1.15% | 21.44 | 0.46 |
| 12/26 | 1,610 | 1,660 | 1,610 | 1,650 | +2.48% | 33,500 | 99億7478万 | -0.78% | 21.57 | 0.47 |
| 12/25 | 1,580 | 1,620 | 1,560 | 1,610 | +1.26% | 25,000 | 97億3297万 | -3.3% | 21.05 | 0.46 |
| 12/24 | 1,610 | 1,620 | 1,570 | 1,590 | -1.24% | 17,400 | 96億1206万 | -4.73% | 20.79 | 0.45 |
| 12/20 | 1,630 | 1,630 | 1,600 | 1,610 | -1.23% | 8,300 | 97億3297万 | -3.82% | 21.05 | 0.46 |
| 12/19 | 1,600 | 1,640 | 1,590 | 1,630 | +2.52% | 24,200 | 98億5388万 | -2.86% | 21.31 | 0.46 |
| 12/18 | 1,590 | 1,620 | 1,580 | 1,590 | -1.85% | 37,700 | 96億1206万 | -5.41% | 20.79 | 0.45 |
| 12/17 | 1,630 | 1,640 | 1,610 | 1,620 | -1.22% | 17,400 | 97億9342万 | -3.91% | 21.18 | 0.46 |
| 12/16 | 1,680 | 1,680 | 1,630 | 1,640 | -1.2% | 18,500 | 99億1433万 | -2.9% | 21.44 | 0.46 |
| 12/13 | 1,650 | 1,690 | 1,630 | 1,660 | 0% | 34,900 | 100億3524万 | -1.83% | 21.71 | 0.47 |
| 12/12 | 1,660 | 1,660 | 1,630 | 1,660 | 0% | 18,500 | 100億3524万 | -1.89% | 21.71 | 0.47 |
| 12/11 | 1,660 | 1,670 | 1,650 | 1,660 | -0.6% | 8,000 | 100億3524万 | -2.01% | 21.71 | 0.47 |
| 12/10 | 1,680 | 1,680 | 1,660 | 1,670 | +0.6% | 11,300 | 100億9569万 | -1.59% | 21.84 | 0.47 |
| 12/09 | 1,650 | 1,660 | 1,630 | 1,660 | +2.47% | 16,100 | 100億3524万 | -2.24% | 21.71 | 0.47 |
| 12/06 | 1,610 | 1,630 | 1,610 | 1,620 | +0.62% | 6,700 | 97億9342万 | -4.71% | 21.18 | 0.46 |
| 12/05 | 1,620 | 1,630 | 1,600 | 1,610 | -1.23% | 16,600 | 97億3297万 | -5.63% | 21.05 | 0.46 |
| 12/04 | 1,660 | 1,660 | 1,600 | 1,630 | -2.4% | 31,600 | 98億5388万 | -4.9% | 21.31 | 0.46 |
| 12/03 | 1,680 | 1,690 | 1,660 | 1,670 | -0.6% | 11,300 | 100億9569万 | -2.91% | 21.84 | 0.47 |
| 12/02 | 1,680 | 1,690 | 1,660 | 1,680 | 0% | 8,400 | 101億5614万 | -2.67% | 21.97 | 0.48 |
| 11/29 | 1,680 | 1,690 | 1,660 | 1,680 | -0.59% | 18,600 | 101億5614万 | -2.89% | 21.97 | 0.48 |
| 11/28 | 1,730 | 1,730 | 1,680 | 1,690 | -2.31% | 32,100 | 102億1660万 | -2.65% | 22.1 | 0.48 |
| 11/27 | 1,740 | 1,740 | 1,720 | 1,730 | -0.57% | 9,200 | 104億5841万 | -0.57% | 22.62 | 0.49 |
| 11/26 | 1,760 | 1,760 | 1,670 | 1,740 | -1.14% | 26,000 | 105億1886万 | -0.11% | 22.75 | 0.49 |
| 11/25 | 1,780 | 1,880 | 1,730 | 1,760 | -1.12% | 122,400 | 106億3977万 | +0.98% | 23.01 | 0.5 |
| 11/22 | 1,740 | 1,790 | 1,730 | 1,780 | +2.89% | 22,200 | 107億6068万 | +2.12% | 23.27 | 0.5 |
| 11/21 | 1,720 | 1,730 | 1,700 | 1,730 | +1.17% | 9,400 | 104億5841万 | -0.69% | 22.62 | 0.49 |
| 11/20 | 1,720 | 1,720 | 1,690 | 1,710 | 0% | 4,300 | 103億3750万 | -1.84% | 22.36 | 0.48 |
| 11/19 | 1,700 | 1,710 | 1,700 | 1,710 | 0% | 2,900 | 103億3750万 | -1.95% | 22.36 | 0.48 |
| 11/18 | 1,740 | 1,740 | 1,700 | 1,710 | -0.58% | 6,500 | 103億3750万 | -2.01% | 22.36 | 0.48 |
| 11/15 | 1,720 | 1,720 | 1,690 | 1,720 | +1.18% | 10,900 | 103億9796万 | -1.38% | 22.49 | 0.49 |
| 11/14 | 1,710 | 1,710 | 1,680 | 1,700 | 0% | 8,700 | 102億7705万 | -2.47% | 22.23 | 0.48 |
| 11/13 | 1,720 | 1,720 | 1,680 | 1,700 | -0.58% | 4,900 | 102億7705万 | -2.35% | 22.23 | 0.48 |
| 11/12 | 1,670 | 1,720 | 1,650 | 1,710 | +1.18% | 6,300 | 103億3750万 | -1.61% | 22.36 | 0.48 |
| 11/11 | 1,710 | 1,720 | 1,670 | 1,690 | 0% | 5,200 | 102億1660万 | -2.71% | 22.1 | 0.48 |
| 11/08 | 1,710 | 1,710 | 1,690 | 1,690 | -1.17% | 1,900 | 102億1660万 | -2.76% | 22.1 | 0.48 |
| 11/07 | 1,710 | 1,730 | 1,690 | 1,710 | -0.58% | 3,300 | 103億3750万 | -1.61% | 22.36 | 0.48 |
| 11/06 | 1,690 | 1,730 | 1,690 | 1,720 | +0.58% | 2,300 | 103億9796万 | -1.09% | 22.49 | 0.49 |
| 11/05 | 1,690 | 1,720 | 1,680 | 1,710 | +1.18% | 5,900 | 103億3750万 | -1.84% | 22.36 | 0.48 |
| 11/01 | 1,770 | 1,770 | 1,670 | 1,690 | -5.06% | 16,800 | 102億1660万 | -3.21% | 22.1 | 0.48 |
| 10/31 | 1,790 | 1,810 | 1,760 | 1,780 | -1.11% | 11,700 | 107億6068万 | +1.6% | 23.27 | 0.5 |
| 10/30 | 1,810 | 1,840 | 1,790 | 1,800 | 0% | 8,700 | 108億8158万 | +2.62% | 23.54 | 0.51 |
