株価チャート
2013/09/30～2014/02/28
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 |
|---|
| 2014 | 9/1, 株式併合 5→1 |
| 2014 |
| 02/28 | 6,730 | 6,730 | 6,535 | 6,535 | -1.06% | 700 | 635億2020万 | -3.37% | 6.14 | 0.5 |
| 02/27 | 6,750 | 6,750 | 6,605 | 6,605 | -2.15% | 600 | 642億60万 | -2.52% | 6.21 | 0.5 |
| 02/26 | 6,880 | 6,880 | 6,750 | 6,750 | -2.17% | 1,400 | 656億1000万 | -0.57% | 6.35 | 0.51 |
| 02/25 | 6,885 | 6,945 | 6,885 | 6,900 | 0% | 2,900 | 670億6800万 | +1.55% | 6.49 | 0.52 |
| 02/24 | 6,900 | 6,925 | 6,900 | 6,900 | 0% | 1,300 | 670億6800万 | +1.61% | 6.49 | 0.52 |
| 02/21 | 6,900 | 6,900 | 6,900 | 6,900 | +1.25% | 700 | 670億6800万 | +1.63% | 6.49 | 0.52 |
| 02/20 | 6,805 | 6,850 | 6,805 | 6,815 | -0.37% | 900 | 662億4180万 | +0.35% | 6.41 | 0.52 |
| 02/19 | 6,820 | 6,925 | 6,820 | 6,840 | -1.58% | 1,200 | 664億8480万 | +0.6% | 6.43 | 0.52 |
| 02/18 | 6,805 | 6,950 | 6,780 | 6,950 | +2.21% | 800 | 675億5400万 | +2.15% | 6.53 | 0.53 |
| 02/17 | 6,800 | 6,800 | 6,800 | 6,800 | -0.22% | 100 | 660億9600万 | -0.09% | 6.39 | 0.52 |
| 02/14 | 6,905 | 6,925 | 6,815 | 6,815 | -1.94% | 500 | 662億4180万 | +0.06% | 6.41 | 0.52 |
| 02/13 | 7,000 | 7,000 | 6,950 | 6,950 | +1.83% | 1,400 | 675億5400万 | +2.22% | 6.53 | 0.53 |
| 02/12 | 6,830 | 6,950 | 6,825 | 6,825 | +0.29% | 900 | 663億3900万 | +0.74% | 6.42 | 0.52 |
| 02/10 | 6,740 | 6,805 | 6,740 | 6,805 | +2.1% | 1,300 | 661億4460万 | +0.8% | 6.4 | 0.52 |
| 02/07 | 6,690 | 6,745 | 6,665 | 6,665 | +0.08% | 600 | 647億8380万 | -0.79% | 6.27 | 0.51 |
| 02/06 | 6,650 | 6,765 | 6,650 | 6,660 | +0.15% | 600 | 647億3520万 | -0.36% | 6.26 | 0.5 |
| 02/05 | 6,655 | 6,655 | 6,630 | 6,650 | +0.76% | 900 | 646億3800万 | +0.11% | 6.25 | 0.5 |
| 02/04 | 6,655 | 6,695 | 6,505 | 6,600 | -1.12% | 4,300 | 641億5200万 | +0.02% | 6.2 | 0.5 |
| 02/03 | 6,680 | 6,720 | 6,675 | 6,675 | 0% | 800 | 648億8100万 | +1.83% | 6.28 | 0.51 |
| 01/31 | 6,655 | 6,785 | 6,655 | 6,675 | -1.84% | 600 | 648億8100万 | +2.44% | 6.28 | 0.51 |
| 01/30 | 6,750 | 6,800 | 6,695 | 6,800 | +1.27% | 1,800 | 660億9600万 | +5.02% | 6.39 | 0.52 |
| 01/29 | 6,785 | 6,790 | 6,700 | 6,715 | -0.07% | 1,400 | 652億6980万 | +4.43% | 6.31 | 0.51 |
| 01/28 | 6,790 | 6,790 | 6,585 | 6,720 | -0.07% | 1,000 | 653億1840万 | +5.18% | 6.32 | 0.51 |
| 01/27 | 6,750 | 6,750 | 6,525 | 6,725 | -1.1% | 2,000 | 653億6700万 | +5.94% | 6.32 | 0.51 |
| 01/24 | 6,850 | 6,850 | 6,750 | 6,800 | -0.73% | 1,400 | 660億9600万 | +7.82% | 6.39 | 0.52 |
| 01/23 | 6,910 | 6,910 | 6,775 | 6,850 | -1.44% | 1,600 | 665億8200万 | +9.39% | 6.44 | 0.52 |
| 01/22 | 6,890 | 6,950 | 6,890 | 6,950 | +0.72% | 400 | 675億5400万 | +11.79% | 6.53 | 0.53 |
| 01/21 | 6,800 | 6,900 | 6,790 | 6,900 | +1.47% | 500 | 670億6800万 | +11.87% | 6.49 | 0.52 |
| 01/20 | 6,760 | 6,800 | 6,750 | 6,800 | -0.73% | 1,300 | 660億9600万 | +11.07% | 6.39 | 0.52 |
| 01/17 | 6,930 | 6,950 | 6,850 | 6,850 | -1.44% | 1,700 | 665億8200万 | +12.59% | 6.44 | 0.52 |
| 01/16 | 7,025 | 7,025 | 6,950 | 6,950 | -0.71% | 1,000 | 675億5400万 | +15.01% | 6.53 | 0.53 |
| 01/15 | 6,975 | 7,000 | 6,940 | 7,000 | +0.36% | 2,100 | 680億4000万 | +16.78% | 6.58 | 0.53 |
| 01/14 | 6,950 | 6,975 | 6,850 | 6,975 | -0.36% | 2,300 | 677億9700万 | +17.33% | 6.56 | 0.53 |
| 01/10 | 7,000 | 7,000 | 6,850 | 7,000 | +1.01% | 6,100 | 680億4000万 | +18.72% | 6.58 | 0.53 |
| 01/09 | 6,600 | 6,950 | 6,555 | 6,930 | +6.53% | 4,500 | 673億5960万 | +18.52% | 6.52 | 0.53 |
| 01/08 | 6,370 | 6,550 | 6,360 | 6,505 | +2.28% | 3,600 | 632億2860万 | +12.1% | 6.12 | 0.49 |
| 01/07 | 6,235 | 6,500 | 6,200 | 6,360 | +2.33% | 3,500 | 618億1920万 | +10.17% | 5.98 | 0.48 |
| 01/06 | 6,040 | 6,235 | 6,000 | 6,215 | +4.02% | 3,200 | 604億980万 | +8.09% | 5.84 | 0.47 |
| 2013 |
| 12/30 | 5,855 | 6,125 | 5,810 | 5,975 | +2.66% | 2,900 | 580億7700万 | +4.22% | 5.62 | 0.45 |
| 12/27 | 5,750 | 5,820 | 5,750 | 5,820 | +3.1% | 3,900 | 565億7040万 | +1.66% | 5.47 | 0.44 |
| 12/26 | 5,680 | 5,680 | 5,640 | 5,645 | +1.71% | 400 | 548億6940万 | -1.36% | 5.31 | 0.43 |
| 12/25 | 5,670 | 5,670 | 5,545 | 5,550 | +0.91% | 2,100 | 539億4600万 | -3.11% | 5.22 | 0.42 |
| 12/24 | 5,655 | 5,655 | 5,500 | 5,500 | -3.17% | 3,100 | 534億6000万 | -4.06% | 5.17 | 0.42 |
| 12/20 | 5,650 | 5,685 | 5,650 | 5,680 | +0.53% | 1,300 | 552億960万 | -1.08% | 5.34 | 0.43 |
| 12/19 | 5,680 | 5,680 | 5,650 | 5,650 | -0.53% | 1,500 | 549億1800万 | -1.6% | 5.31 | 0.43 |
| 12/18 | 5,700 | 5,700 | 5,680 | 5,680 | -0.09% | 1,200 | 552億960万 | -1.11% | 5.34 | 0.43 |
| 12/17 | 5,685 | 5,685 | 5,685 | 5,685 | -0.44% | 400 | 552億5820万 | -0.98% | 5.34 | 0.43 |
| 12/16 | 5,685 | 5,710 | 5,685 | 5,710 | +0.44% | 900 | 555億120万 | -0.52% | 5.37 | 0.43 |
| 12/13 | 5,690 | 5,720 | 5,685 | 5,685 | 0% | 700 | 552億5820万 | -0.96% | 5.34 | 0.43 |
| 12/12 | 5,725 | 5,740 | 5,670 | 5,685 | -0.7% | 1,000 | 552億5820万 | -1.03% | 5.34 | 0.43 |
| 12/11 | 5,715 | 5,725 | 5,715 | 5,725 | 0% | 1,100 | 556億4700万 | -0.35% | 5.38 | 0.43 |
| 12/10 | 5,775 | 5,775 | 5,650 | 5,725 | -0.52% | 3,200 | 556億4700万 | -0.37% | 5.38 | 0.43 |
| 12/09 | 5,845 | 5,845 | 5,750 | 5,755 | -1.46% | 2,100 | 559億3860万 | +0.14% | 5.41 | 0.44 |
| 12/06 | 5,845 | 5,845 | 5,755 | 5,840 | +0.26% | 1,500 | 567億6480万 | +1.6% | 5.49 | 0.44 |
| 12/05 | 5,825 | 5,825 | 5,825 | 5,825 | +1.75% | 2,800 | 566億1900万 | +1.37% | 5.48 | 0.44 |
| 12/04 | 5,725 | 5,725 | 5,725 | 5,725 | -0.87% | 800 | 556億4700万 | -0.33% | 5.38 | 0.43 |
| 12/03 | 5,750 | 5,775 | 5,750 | 5,775 | +0.43% | 700 | 561億3300万 | +0.47% | 5.43 | 0.44 |
| 12/02 | 5,675 | 5,775 | 5,675 | 5,750 | -0.43% | 600 | 558億9000万 | -0.03% | 5.41 | 0.44 |
| 11/29 | 5,800 | 5,800 | 5,690 | 5,775 | -0.94% | 600 | 561億3300万 | +0.35% | 5.43 | 0.44 |
| 11/28 | 5,775 | 5,845 | 5,655 | 5,830 | +1.39% | 2,100 | 566億6760万 | +1.27% | 5.48 | 0.44 |
| 11/27 | 5,795 | 5,795 | 5,750 | 5,750 | -0.69% | 900 | 558億9000万 | -0.12% | 5.41 | 0.44 |
| 11/26 | 5,790 | 5,790 | 5,790 | 5,790 | -0.09% | 100 | 562億7880万 | +0.43% | 5.44 | 0.44 |
| 11/25 | 5,785 | 5,795 | 5,750 | 5,795 | +0.17% | 700 | 563億2740万 | +0.5% | 5.45 | 0.44 |
| 11/22 | 5,785 | 5,795 | 5,785 | 5,785 | +0.61% | 600 | 562億3020万 | +0.28% | 5.44 | 0.44 |
| 11/21 | 5,750 | 5,750 | 5,750 | 5,750 | -0.61% | 200 | 558億9000万 | -0.35% | 5.41 | 0.44 |
| 11/20 | 5,700 | 5,785 | 5,700 | 5,785 | +2.12% | 1,000 | 562億3020万 | +0.24% | 5.44 | 0.44 |
| 11/19 | 5,735 | 5,735 | 5,665 | 5,665 | -1.22% | 500 | 550億6380万 | -1.92% | 5.33 | 0.43 |
| 11/18 | 5,650 | 5,735 | 5,650 | 5,735 | +1.24% | 800 | 557億4420万 | -0.86% | 5.39 | 0.43 |
| 11/15 | 5,715 | 5,735 | 5,665 | 5,665 | -0.96% | 1,400 | 550億6380万 | -2.18% | 5.33 | 0.43 |
| 11/14 | 5,600 | 5,720 | 5,600 | 5,720 | +2.14% | 1,400 | 555億9840万 | -1.36% | 5.38 | 0.43 |
| 11/13 | 5,705 | 5,705 | 5,525 | 5,600 | -0.88% | 1,500 | 544億3200万 | -3.48% | 5.26 | 0.42 |
| 11/12 | 5,780 | 5,780 | 5,650 | 5,650 | -0.96% | 700 | 549億1800万 | -2.79% | 5.31 | 0.43 |
| 11/11 | 5,705 | 5,705 | 5,705 | 5,705 | -1.38% | 200 | 554億5260万 | -1.98% | 5.36 | 0.43 |
| 11/08 | 5,700 | 5,785 | 5,700 | 5,785 | +1.05% | 900 | 562億3020万 | -0.69% | 5.44 | 0.44 |
| 11/07 | 5,800 | 5,800 | 5,700 | 5,725 | -0.43% | 800 | 556億4700万 | -1.77% | 5.38 | 0.43 |
| 11/06 | 5,800 | 5,800 | 5,750 | 5,750 | 0% | 600 | 558億9000万 | -1.42% | 5.41 | 0.44 |
| 11/05 | 5,850 | 5,850 | 5,750 | 5,750 | -0.26% | 1,300 | 558億9000万 | -1.42% | 5.41 | 0.44 |
| 11/01 | 5,850 | 5,850 | 5,660 | 5,765 | -0.43% | 1,200 | 560億3580万 | -1.15% | 5.42 | 0.44 |
| 10/31 | 5,790 | 5,790 | 5,790 | 5,790 | +0.26% | 200 | 562億7880万 | -0.65% | 5.44 | 0.44 |
| 10/30 | 5,800 | 5,800 | 5,775 | 5,775 | -1.2% | 900 | 561億3300万 | -0.86% | 5.43 | 0.44 |
| 10/29 | 5,845 | 5,845 | 5,845 | 5,845 | -0.17% | 400 | 568億1340万 | +0.46% | 5.5 | 0.44 |
| 10/28 | 5,860 | 5,860 | 5,825 | 5,855 | +0.52% | 500 | 569億1060万 | +0.72% | 5.5 | 0.44 |
| 10/25 | 5,870 | 5,870 | 5,825 | 5,825 | 0% | 300 | 566億1900万 | +0.34% | 5.48 | 0.44 |
| 10/24 | 5,825 | 5,825 | 5,825 | 5,825 | -0.43% | 300 | 566億1900万 | +0.47% | 5.48 | 0.44 |
| 10/22 | 5,840 | 5,875 | 5,840 | 5,850 | -1.35% | 600 | 568億6200万 | +1.02% | 5.5 | 0.44 |
| 10/21 | 5,825 | 5,940 | 5,825 | 5,930 | +1.8% | 1,600 | 576億3960万 | +2.54% | 5.58 | 0.45 |
| 10/18 | 5,890 | 5,890 | 5,825 | 5,825 | -0.6% | 500 | 566億1900万 | +0.92% | 5.48 | 0.44 |
| 10/17 | 5,825 | 5,875 | 5,825 | 5,860 | +0.6% | 600 | 569億5920万 | +1.68% | 5.51 | 0.44 |
| 10/16 | 5,805 | 5,825 | 5,805 | 5,825 | +0.87% | 400 | 566億1900万 | +1.29% | 5.48 | 0.44 |
| 10/15 | 5,845 | 5,845 | 5,775 | 5,775 | -2.12% | 900 | 561億3300万 | +0.64% | 5.43 | 0.44 |
| 10/11 | 5,895 | 5,910 | 5,895 | 5,900 | +0.08% | 900 | 573億4800万 | +3% | 5.55 | 0.45 |
| 10/10 | 5,895 | 5,895 | 5,895 | 5,895 | +0.34% | 100 | 572億9940万 | +3.11% | 5.54 | 0.45 |
| 10/09 | 5,870 | 5,875 | 5,830 | 5,875 | +0.09% | 1,400 | 571億500万 | +2.96% | 5.52 | 0.45 |
| 10/08 | 5,850 | 5,870 | 5,825 | 5,870 | +1.21% | 900 | 570億5640万 | +3.04% | 5.52 | 0.44 |
| 10/07 | 5,850 | 5,850 | 5,800 | 5,800 | -0.77% | 500 | 563億7600万 | +1.92% | 5.45 | 0.44 |
| 10/04 | 5,800 | 5,850 | 5,740 | 5,845 | -0.09% | 1,000 | 568億1340万 | +2.78% | 5.5 | 0.44 |
| 10/03 | 5,800 | 5,865 | 5,800 | 5,850 | +0.26% | 600 | 568億6200万 | +3.01% | 5.5 | 0.44 |
| 10/02 | 5,870 | 5,870 | 5,835 | 5,835 | -0.6% | 300 | 567億1620万 | +2.64% | 5.49 | 0.44 |
| 10/01 | 5,860 | 5,890 | 5,830 | 5,870 | +0.43% | 1,700 | 570億5640万 | +3.13% | 5.52 | 0.44 |
| 09/30 | 5,885 | 5,885 | 5,800 | 5,845 | +1.92% | 1,100 | 568億1340万 | +2.62% | 5.5 | 0.44 |
