株価チャート
2012/12/20～2014/02/20
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 |
|---|
| 2018 | 9/1, 株式併合 10→1 |
| 2014 |
| 02/20 | 3,670 | 3,670 | 3,670 | 3,670 | -3.42% | 300 | 32億1124万 | -1.87% | 60.09 | 1.28 |
| 02/18 | 3,800 | 3,800 | 3,800 | 3,800 | +0.53% | 100 | 33億2499万 | +1.47% | 62.21 | 1.32 |
| 02/17 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 500 | 33億749万 | +0.91% | 61.89 | 1.32 |
| 02/07 | 3,780 | 3,780 | 3,780 | 3,780 | -0.26% | 300 | 33億749万 | +0.88% | 61.89 | 1.32 |
| 02/04 | 3,790 | 3,790 | 3,790 | 3,790 | +2.16% | 100 | 33億1624万 | +1.12% | 62.05 | 1.32 |
| 01/31 | 3,700 | 3,710 | 3,700 | 3,710 | 0% | 200 | 32億4624万 | -1.01% | 60.74 | 1.29 |
| 01/30 | 3,670 | 3,710 | 3,670 | 3,710 | +0.27% | 200 | 32億4624万 | -1.07% | 60.74 | 1.29 |
| 01/24 | 3,700 | 3,700 | 3,700 | 3,700 | -0.27% | 100 | 32億3749万 | -1.44% | 60.58 | 1.29 |
| 01/22 | 3,710 | 3,710 | 3,710 | 3,710 | -0.54% | 100 | 32億4624万 | -1.25% | 60.74 | 1.29 |
| 01/15 | 3,790 | 3,790 | 3,730 | 3,730 | -1.58% | 700 | 32億6374万 | -0.88% | 61.07 | 1.3 |
| 01/08 | 3,790 | 3,790 | 3,790 | 3,790 | -0.52% | 400 | 33億1624万 | +0.58% | 62.05 | 1.32 |
| 2013 |
| 12/30 | 3,810 | 3,810 | 3,810 | 3,810 | +0.79% | 100 | 33億3374万 | +1.11% | 62.38 | 1.33 |
| 12/27 | 3,700 | 3,780 | 3,700 | 3,780 | +2.16% | 200 | 33億749万 | +0.37% | 61.89 | 1.32 |
| 12/26 | 3,700 | 3,700 | 3,700 | 3,700 | -1.07% | 300 | 32億3749万 | -1.7% | 60.58 | 1.29 |
| 12/24 | 3,820 | 3,820 | 3,740 | 3,740 | +0.54% | 300 | 32億7249万 | -0.77% | 61.23 | 1.3 |
| 12/20 | 3,710 | 3,720 | 3,710 | 3,720 | +1.92% | 200 | 32億5499万 | -1.3% | 60.9 | 1.29 |
| 12/17 | 3,740 | 3,740 | 3,650 | 3,650 | -2.41% | 900 | 31億9374万 | -3.18% | 59.76 | 1.27 |
| 12/16 | 3,720 | 3,740 | 3,720 | 3,740 | +0.54% | 300 | 32億7249万 | -0.9% | 61.23 | 1.3 |
| 12/13 | 3,640 | 3,720 | 3,640 | 3,720 | 0% | 500 | 32億5499万 | -1.51% | 60.9 | 1.29 |
| 12/12 | 3,720 | 3,720 | 3,720 | 3,720 | -1.59% | 300 | 32億5499万 | -1.72% | 60.9 | 1.29 |
| 12/06 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 300 | 33億749万 | -0.74% | 61.89 | 1.32 |
| 12/04 | 3,780 | 3,780 | 3,780 | 3,780 | +2.16% | 300 | 33億749万 | -1.66% | 61.89 | 1.32 |
| 12/03 | 3,700 | 3,700 | 3,700 | 3,700 | -0.54% | 200 | 32億3749万 | -3.85% | 60.58 | 1.29 |
| 12/02 | 3,720 | 3,720 | 3,720 | 3,720 | -1.59% | 100 | 32億5499万 | -3.53% | 60.9 | 1.29 |
| 11/29 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 200 | 33億749万 | -2.12% | 61.89 | 1.32 |
| 11/28 | 3,780 | 3,780 | 3,780 | 3,780 | -1.56% | 200 | 33億749万 | -2.22% | 61.89 | 1.32 |
| 11/27 | 3,770 | 3,840 | 3,770 | 3,840 | +1.05% | 200 | 33億5999万 | -0.88% | 62.87 | 1.34 |
| 11/15 | 3,800 | 3,800 | 3,800 | 3,800 | 0% | 600 | 33億2499万 | -1.96% | 62.21 | 1.32 |
| 11/14 | 3,780 | 3,800 | 3,780 | 3,800 | +0.53% | 200 | 33億2499万 | -2.19% | 62.21 | 1.32 |
| 11/11 | 3,780 | 3,780 | 3,780 | 3,780 | +0.27% | 200 | 33億749万 | -2.95% | 61.89 | 1.32 |
| 11/06 | 3,770 | 3,770 | 3,770 | 3,770 | -1.05% | 100 | 32億9874万 | -3.36% | 61.72 | 1.31 |
| 11/01 | 3,810 | 3,810 | 3,810 | 3,810 | +0.79% | 100 | 33億3374万 | -2.46% | 62.38 | 1.33 |
| 10/23 | 3,780 | 3,780 | 3,780 | 3,780 | -2.07% | 300 | 33億749万 | -3.25% | 61.89 | 1.32 |
| 10/15 | 3,860 | 3,870 | 3,860 | 3,860 | 0% | 700 | 33億7749万 | -1.23% | 63.2 | 1.34 |
| 10/09 | 3,860 | 3,860 | 3,860 | 3,860 | +1.85% | 200 | 33億7749万 | -1.08% | 63.2 | 1.34 |
| 10/02 | 3,790 | 3,790 | 3,790 | 3,790 | +0.8% | 100 | 33億1624万 | -2.85% | 62.05 | 1.32 |
| 09/25 | 3,760 | 3,760 | 3,760 | 3,760 | +0.8% | 100 | 32億8999万 | -3.57% | 61.56 | 1.31 |
| 09/19 | 3,730 | 3,730 | 3,730 | 3,730 | -2.1% | 100 | 32億6374万 | -4.31% | 61.07 | 1.3 |
| 09/18 | 3,810 | 3,810 | 3,810 | 3,810 | +1.6% | 500 | 33億3374万 | -2.43% | 62.38 | 1.33 |
| 09/17 | 3,750 | 3,750 | 3,750 | 3,750 | 0% | 400 | 32億8124万 | -3.97% | 61.4 | 1.31 |
| 09/13 | 3,820 | 3,820 | 3,750 | 3,750 | +0.27% | 400 | 32億8124万 | -3.92% | 61.4 | 1.31 |
| 09/12 | 3,800 | 3,800 | 3,740 | 3,740 | -2.09% | 400 | 32億7249万 | -4.13% | 61.23 | 1.3 |
| 09/11 | 3,880 | 3,880 | 3,820 | 3,820 | -2.55% | 300 | 33億4249万 | -2.2% | 62.54 | 1.33 |
| 09/10 | 3,890 | 3,920 | 3,870 | 3,920 | -8.84% | 800 | 34億2999万 | +0.36% | 64.18 | 1.36 |
| 09/06 | 4,300 | 4,300 | 4,300 | 4,300 | -8.12% | 300 | 37億6249万 | +10.23% | 70.4 | 1.5 |
| 08/30 | 4,680 | 4,680 | 4,680 | 4,680 | +20.62% | 100 | 40億9499万 | +20.62% | 76.62 | 1.63 |
| 08/16 | 3,880 | 3,880 | 3,880 | 3,880 | 0% | 100 | 33億9499万 | +0.94% | 63.52 | 1.35 |
| 08/15 | 3,880 | 3,880 | 3,880 | 3,880 | 0% | 500 | 33億9499万 | +1.07% | 63.52 | 1.35 |
| 08/08 | 3,880 | 3,880 | 3,880 | 3,880 | 0% | 400 | 33億9499万 | +1.2% | 63.52 | 1.35 |
| 07/23 | 3,980 | 3,980 | 3,880 | 3,880 | -2.51% | 300 | 33億9499万 | +1.38% | 63.52 | 1.35 |
| 07/22 | 3,980 | 3,980 | 3,980 | 3,980 | +2.58% | 100 | 34億8249万 | +4.11% | 65.16 | 1.39 |
| 07/17 | 3,880 | 3,880 | 3,880 | 3,880 | -3.96% | 100 | 33億9499万 | +1.68% | 63.52 | 1.35 |
| 07/16 | 4,040 | 4,040 | 4,040 | 4,040 | 0% | 500 | 35億3499万 | +5.9% | 66.14 | 1.41 |
| 07/12 | 3,900 | 4,040 | 3,900 | 4,040 | +2.54% | 300 | 35億3499万 | +6.12% | 66.14 | 1.41 |
| 07/09 | 3,940 | 3,940 | 3,940 | 3,940 | +1.29% | 200 | 34億4749万 | +3.58% | 64.51 | 1.37 |
| 06/18 | 3,890 | 3,890 | 3,890 | 3,890 | +1.57% | 1,200 | 34億374万 | +2.1% | 63.69 | 1.35 |
| 06/17 | 3,890 | 3,900 | 3,820 | 3,830 | +0.79% | 1,400 | 33億5124万 | +0.31% | 62.71 | 1.33 |
| 06/13 | 3,800 | 3,800 | 3,800 | 3,800 | +2.15% | 100 | 33億2499万 | -0.76% | 62.21 | 1.32 |
| 06/12 | 3,800 | 3,800 | 3,720 | 3,720 | -3.13% | 300 | 32億5499万 | -3.15% | 60.9 | 1.29 |
| 06/10 | 3,840 | 3,840 | 3,840 | 3,840 | +2.67% | 400 | 33億5999万 | -0.62% | 62.87 | 1.34 |
| 06/07 | 3,740 | 3,740 | 3,740 | 3,740 | 0% | 200 | 32億7249万 | -3.63% | 61.23 | 1.3 |
| 06/05 | 3,740 | 3,740 | 3,740 | 3,740 | -4.1% | 100 | 32億7249万 | -3.91% | 61.23 | 1.3 |
| 05/27 | 3,900 | 3,900 | 3,900 | 3,900 | +2.63% | 100 | 34億1249万 | -0.05% | 67.94 | 1.44 |
| 05/17 | 3,650 | 3,800 | 3,650 | 3,800 | +2.7% | 300 | 33億2499万 | -2.71% | 66.2 | 1.41 |
| 05/16 | 3,760 | 3,760 | 3,700 | 3,700 | 0% | 200 | 32億3749万 | -5.52% | 64.45 | 1.37 |
| 05/15 | 3,780 | 3,780 | 3,700 | 3,700 | -4.64% | 800 | 32億3749万 | -5.9% | 64.45 | 1.37 |
| 05/09 | 3,880 | 3,880 | 3,880 | 3,880 | +1.57% | 200 | 33億9499万 | -1.72% | 67.59 | 1.44 |
| 05/08 | 3,820 | 3,820 | 3,820 | 3,820 | +1.06% | 100 | 33億4249万 | -3.36% | 66.55 | 1.41 |
| 05/07 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 300 | 33億749万 | -4.64% | 65.85 | 1.4 |
| 05/02 | 3,780 | 3,780 | 3,780 | 3,780 | +0.27% | 200 | 33億749万 | -4.95% | 65.85 | 1.4 |
| 05/01 | 3,770 | 3,770 | 3,770 | 3,770 | +0.27% | 200 | 32億9874万 | -5.56% | 65.67 | 1.4 |
| 04/30 | 3,760 | 3,760 | 3,760 | 3,760 | +0.27% | 100 | 32億8999万 | -6.05% | 65.5 | 1.39 |
| 04/26 | 3,760 | 3,760 | 3,750 | 3,750 | +1.08% | 200 | 32億8124万 | -6.53% | 65.33 | 1.39 |
| 04/25 | 3,760 | 3,760 | 3,710 | 3,710 | -1.85% | 300 | 32億4624万 | -7.73% | 64.63 | 1.37 |
| 04/24 | 3,800 | 3,800 | 3,780 | 3,780 | -1.05% | 200 | 33億749万 | -6.3% | 65.85 | 1.4 |
| 04/23 | 3,830 | 3,830 | 3,820 | 3,820 | -0.78% | 300 | 33億4249万 | -5.49% | 66.55 | 1.41 |
| 04/22 | 3,840 | 3,850 | 3,760 | 3,850 | +0.52% | 800 | 33億6874万 | -4.94% | 67.07 | 1.43 |
| 04/19 | 3,960 | 3,960 | 3,830 | 3,830 | -3.28% | 400 | 33億5124万 | -5.57% | 66.72 | 1.42 |
| 04/18 | 3,960 | 3,960 | 3,960 | 3,960 | -3.41% | 200 | 34億6499万 | -2.51% | 68.98 | 1.47 |
| 04/15 | 4,100 | 4,100 | 4,100 | 4,100 | 0% | 600 | 35億8749万 | +1.13% | 71.42 | 1.52 |
| 04/08 | 4,100 | 4,100 | 4,100 | 4,100 | 0% | 100 | 35億8749万 | +1.23% | 71.42 | 1.52 |
| 04/03 | 4,100 | 4,100 | 4,100 | 4,100 | 0% | 100 | 35億8749万 | +1.31% | 71.42 | 1.52 |
| 03/21 | 4,100 | 4,100 | 4,100 | 4,100 | -4.21% | 100 | 35億8749万 | +1.49% | 71.42 | 1.52 |
| 03/15 | 4,280 | 4,280 | 4,280 | 4,280 | 0% | 500 | 37億4499万 | +6.15% | 74.56 | 1.59 |
| 03/08 | 4,280 | 4,280 | 4,280 | 4,280 | +7% | 300 | 37億4499万 | +6.65% | 74.56 | 1.59 |
| 02/15 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 600 | 34億9999万 | -0.4% | - | 1.49 |
| 02/13 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | 34億9999万 | -0.77% | - | 1.49 |
| 02/12 | 4,000 | 4,000 | 4,000 | 4,000 | -1.48% | 300 | 34億9999万 | -1.14% | - | 1.49 |
| 02/08 | 4,060 | 4,060 | 4,060 | 4,060 | -0.73% | 300 | 35億5249万 | -0.93% | - | 1.51 |
| 02/04 | 4,090 | 4,090 | 4,090 | 4,090 | 0% | 400 | 35億7874万 | -1.75% | - | 1.52 |
| 02/01 | 4,090 | 4,090 | 4,090 | 4,090 | +1.74% | 100 | 35億7874万 | -3.54% | - | 1.52 |
| 01/25 | 4,020 | 4,020 | 4,020 | 4,020 | -1.95% | 100 | 35億1749万 | -6.14% | - | 1.49 |
| 01/15 | 4,100 | 4,100 | 4,100 | 4,100 | 0% | 600 | 35億8749万 | -6.18% | - | 1.52 |
| 01/11 | 4,070 | 4,100 | 4,070 | 4,100 | -1.2% | 400 | 35億8749万 | -6.41% | - | 1.52 |
| 01/09 | 4,150 | 4,150 | 4,150 | 4,150 | +3.23% | 100 | 36億3124万 | -5.51% | - | 1.54 |
| 01/08 | 4,020 | 4,040 | 4,020 | 4,020 | 0% | 500 | 35億1749万 | -9.05% | - | 1.49 |
| 01/07 | 4,020 | 4,020 | 4,020 | 4,020 | +1.26% | 100 | 35億1749万 | -9.05% | - | 1.49 |
| 01/04 | 3,970 | 3,970 | 3,970 | 3,970 | -1.24% | 100 | 34億7374万 | -9.94% | - | 1.48 |
| 2012 |
| 12/27 | 4,020 | 4,020 | 4,020 | 4,020 | +0.5% | 100 | - | -8.59% | - | - |
| 12/20 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 300 | - | -8.78% | - | - |
