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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 3,920 | 3,920 | 3,900 | 3,900 | -0.26% | 1,900 | 83億8669万 | -2.84% | 24.37 | 1.55 |
| 03/28 | 3,900 | 3,920 | 3,900 | 3,910 | 0% | 1,500 | 84億819万 | -2.69% | 24.43 | 1.55 |
| 03/27 | 3,860 | 3,920 | 3,860 | 3,910 | -3.22% | 6,000 | 84億819万 | -2.78% | 24.43 | 1.55 |
| 03/26 | 4,050 | 4,060 | 4,040 | 4,040 | -0.49% | 6,700 | 86億8775万 | +0.32% | 25.24 | 1.6 |
| 03/25 | 4,040 | 4,060 | 4,040 | 4,060 | +0.5% | 5,600 | 87億3076万 | +0.84% | 25.37 | 1.61 |
| 03/24 | 4,030 | 4,050 | 4,020 | 4,040 | +0.25% | 3,600 | 86億8775万 | +0.37% | 25.24 | 1.6 |
| 03/20 | 4,040 | 4,040 | 4,020 | 4,030 | -0.25% | 2,000 | 86億6625万 | +0.15% | 25.18 | 1.6 |
| 03/19 | 4,030 | 4,040 | 4,030 | 4,040 | 0% | 1,500 | 86億8775万 | +0.4% | 25.24 | 1.6 |
| 03/18 | 4,030 | 4,040 | 4,030 | 4,040 | +0.25% | 2,300 | 86億8775万 | +0.4% | 25.24 | 1.6 |
| 03/17 | 4,020 | 4,040 | 4,020 | 4,030 | +0.25% | 2,100 | 86億6625万 | +0.2% | 25.18 | 1.6 |
| 03/14 | 4,030 | 4,030 | 4,020 | 4,020 | -0.25% | 1,100 | 86億4474万 | -0.02% | 25.12 | 1.6 |
| 03/13 | 4,040 | 4,040 | 4,030 | 4,030 | +0.25% | 1,300 | 86億6625万 | +0.25% | 25.18 | 1.6 |
| 03/12 | 4,040 | 4,040 | 4,020 | 4,020 | -0.5% | 2,200 | 86億4474万 | +0.05% | 25.12 | 1.6 |
| 03/11 | 4,040 | 4,040 | 4,030 | 4,040 | 0% | 1,100 | 86億8775万 | +0.6% | 25.24 | 1.6 |
| 03/10 | 4,030 | 4,040 | 4,030 | 4,040 | +0.25% | 2,000 | 86億8775万 | +0.65% | 25.24 | 1.6 |
| 03/07 | 4,030 | 4,030 | 4,020 | 4,030 | 0% | 1,400 | 86億6625万 | +0.42% | 25.18 | 1.6 |
| 03/06 | 4,020 | 4,030 | 4,010 | 4,030 | +0.5% | 1,800 | 86億6625万 | +0.45% | 25.18 | 1.6 |
| 03/05 | 4,020 | 4,020 | 4,010 | 4,010 | 0% | 1,000 | 86億2324万 | -0.07% | 25.05 | 1.59 |
| 03/04 | 4,020 | 4,020 | 4,010 | 4,010 | -0.25% | 1,200 | 86億2324万 | -0.1% | 25.05 | 1.59 |
| 03/03 | 4,030 | 4,040 | 4,010 | 4,020 | 0% | 1,900 | 86億4474万 | +0.15% | 25.12 | 1.6 |
| 02/28 | 4,020 | 4,030 | 4,010 | 4,020 | 0% | 1,100 | 86億4474万 | +0.15% | 25.12 | 1.6 |
| 02/27 | 4,020 | 4,030 | 4,020 | 4,020 | +0.25% | 900 | 86億4474万 | +0.15% | 25.12 | 1.6 |
| 02/26 | 4,020 | 4,030 | 4,010 | 4,010 | -0.25% | 700 | 86億2324万 | -0.15% | 25.05 | 1.59 |
| 02/25 | 4,020 | 4,030 | 4,010 | 4,020 | 0% | 1,400 | 86億4474万 | +0.07% | 25.12 | 1.6 |
| 02/24 | 4,010 | 4,020 | 4,010 | 4,020 | +0.25% | 1,200 | 86億4474万 | +0.07% | 25.12 | 1.6 |
| 02/21 | 4,010 | 4,010 | 4,010 | 4,010 | 0% | 300 | 86億2324万 | -0.17% | 25.05 | 1.59 |
| 02/20 | 4,020 | 4,020 | 4,010 | 4,010 | -0.5% | 500 | 86億2324万 | -0.17% | 25.05 | 1.59 |
| 02/19 | 4,030 | 4,040 | 4,020 | 4,030 | 0% | 600 | 86億6625万 | +0.35% | 25.18 | 1.6 |
| 02/18 | 4,050 | 4,050 | 4,020 | 4,030 | 0% | 900 | 86億6625万 | +0.4% | 25.18 | 1.6 |
| 02/17 | 4,000 | 4,030 | 4,000 | 4,030 | +0.75% | 500 | 86億6625万 | +0.45% | 25.18 | 1.6 |
| 02/14 | 4,020 | 4,030 | 3,990 | 4,000 | -0.74% | 1,400 | 86億173万 | -0.25% | 24.99 | 1.59 |
| 02/13 | 4,030 | 4,030 | 4,020 | 4,030 | -0.25% | 900 | 86億6625万 | +0.55% | 25.18 | 1.6 |
| 02/12 | 4,030 | 4,040 | 4,030 | 4,040 | +0.75% | 800 | 86億8775万 | +0.85% | 25.24 | 1.6 |
| 02/10 | 4,030 | 4,030 | 4,010 | 4,010 | +0.25% | 600 | 86億2324万 | +0.2% | 25.05 | 1.59 |
| 02/07 | 4,010 | 4,020 | 4,000 | 4,000 | 0% | 1,000 | 86億173万 | +0.05% | 24.99 | 1.59 |
| 02/06 | 3,980 | 4,000 | 3,960 | 4,000 | +0.5% | 900 | 86億173万 | +0.15% | 24.99 | 1.59 |
| 02/05 | 4,000 | 4,010 | 3,980 | 3,980 | +0.51% | 1,700 | 85億5873万 | -0.25% | 24.87 | 1.58 |
| 02/04 | 3,960 | 3,980 | 3,950 | 3,960 | -1% | 4,100 | 85億1572万 | -0.63% | 24.74 | 1.57 |
| 02/03 | 4,030 | 4,040 | 4,000 | 4,000 | -0.25% | 2,500 | 86億173万 | +0.48% | 24.99 | 1.59 |
| 01/31 | 4,040 | 4,040 | 4,010 | 4,010 | 0% | 800 | 86億2324万 | +0.86% | 25.05 | 1.59 |
| 01/30 | 4,020 | 4,020 | 4,010 | 4,010 | -0.99% | 1,000 | 86億2324万 | +0.98% | 25.05 | 1.59 |
| 01/29 | 4,050 | 4,050 | 4,020 | 4,050 | +0.5% | 2,300 | 87億926万 | +2.09% | 25.3 | 1.61 |
| 01/28 | 4,000 | 4,030 | 4,000 | 4,030 | +0.75% | 1,700 | 86億6625万 | +1.77% | 25.18 | 1.6 |
| 01/27 | 3,990 | 4,000 | 3,980 | 4,000 | -0.5% | 3,200 | 86億173万 | +1.16% | 24.99 | 1.59 |
| 01/24 | 4,030 | 4,040 | 4,010 | 4,020 | -0.5% | 1,600 | 86億4474万 | +1.77% | 25.12 | 1.6 |
| 01/23 | 4,050 | 4,060 | 4,040 | 4,040 | -0.25% | 1,200 | 86億8775万 | +2.41% | 25.24 | 1.6 |
| 01/22 | 4,050 | 4,060 | 4,050 | 4,050 | 0% | 1,900 | 87億926万 | +2.82% | 25.3 | 1.61 |
| 01/21 | 4,030 | 4,050 | 4,030 | 4,050 | +0.75% | 3,300 | 87億926万 | +2.97% | 25.3 | 1.61 |
| 01/20 | 4,030 | 4,030 | 4,020 | 4,020 | +0.25% | 1,900 | 86億4474万 | +2.37% | 25.12 | 1.6 |
| 01/17 | 4,000 | 4,030 | 4,000 | 4,010 | -0.25% | 2,200 | 86億2324万 | +2.24% | 25.05 | 1.59 |
| 01/16 | 4,000 | 4,020 | 3,990 | 4,020 | +0.75% | 2,100 | 86億4474万 | +2.63% | 25.12 | 1.6 |
| 01/15 | 3,990 | 4,000 | 3,980 | 3,990 | +0.25% | 2,600 | 85億8023万 | +1.99% | 24.93 | 1.58 |
| 01/14 | 3,980 | 3,990 | 3,980 | 3,980 | 0% | 2,400 | 85億5873万 | +1.84% | 24.87 | 1.58 |
| 01/10 | 3,970 | 3,980 | 3,970 | 3,980 | +0.25% | 800 | 85億5873万 | +1.95% | 24.87 | 1.58 |
| 01/09 | 3,960 | 3,970 | 3,960 | 3,970 | +0.25% | 1,800 | 85億3722万 | +1.77% | 24.8 | 1.58 |
| 01/08 | 3,960 | 3,960 | 3,950 | 3,960 | 0% | 1,500 | 85億1572万 | +1.59% | 24.74 | 1.57 |
| 01/07 | 3,960 | 3,960 | 3,940 | 3,960 | +0.51% | 1,700 | 85億1572万 | +1.64% | 24.74 | 1.57 |
| 01/06 | 3,920 | 3,950 | 3,920 | 3,940 | +0.51% | 2,500 | 84億7271万 | +1.21% | 24.62 | 1.56 |
| 2013 |
| 12/30 | 3,900 | 3,920 | 3,900 | 3,920 | +0.77% | 2,300 | 84億2970万 | +0.75% | 24.49 | 1.56 |
| 12/27 | 3,900 | 3,900 | 3,890 | 3,890 | -0.26% | 1,800 | 83億6519万 | 0% | 24.31 | 1.54 |
| 12/26 | 3,890 | 3,900 | 3,880 | 3,900 | +0.78% | 2,100 | 83億8669万 | +0.26% | 24.37 | 1.55 |
| 12/25 | 3,860 | 3,880 | 3,860 | 3,870 | +0.26% | 4,500 | 83億2218万 | -0.51% | 24.18 | 1.54 |
| 12/24 | 3,870 | 3,890 | 3,860 | 3,860 | -0.26% | 5,100 | 83億67万 | -0.8% | 24.12 | 1.53 |
| 12/20 | 3,880 | 3,890 | 3,870 | 3,870 | -0.51% | 2,700 | 83億2218万 | -0.57% | 24.18 | 1.54 |
| 12/19 | 3,890 | 3,900 | 3,880 | 3,890 | -0.26% | 1,800 | 83億6519万 | -0.08% | 24.31 | 1.54 |
| 12/18 | 3,900 | 3,900 | 3,880 | 3,900 | +0.26% | 1,300 | 83億8669万 | +0.18% | 24.37 | 1.55 |
| 12/17 | 3,880 | 3,900 | 3,880 | 3,890 | +0.26% | 2,400 | 83億6519万 | -0.08% | 24.31 | 1.54 |
| 12/16 | 3,880 | 3,900 | 3,880 | 3,880 | -0.26% | 3,100 | 83億4368万 | -0.33% | 24.24 | 1.54 |
| 12/13 | 3,900 | 3,900 | 3,880 | 3,890 | -0.26% | 3,000 | 83億6519万 | -0.08% | 24.31 | 1.54 |
| 12/12 | 3,900 | 3,900 | 3,890 | 3,900 | +0.26% | 1,700 | 83億8669万 | +0.18% | 24.37 | 1.55 |
| 12/11 | 3,890 | 3,900 | 3,890 | 3,890 | 0% | 1,600 | 83億6519万 | -0.08% | 24.31 | 1.54 |
| 12/10 | 3,890 | 3,900 | 3,890 | 3,890 | -0.26% | 1,900 | 83億6519万 | -0.08% | 24.31 | 1.54 |
| 12/09 | 3,890 | 3,900 | 3,890 | 3,900 | +0.26% | 1,600 | 83億8669万 | +0.15% | 24.37 | 1.55 |
| 12/06 | 3,890 | 3,900 | 3,890 | 3,890 | 0% | 1,200 | 83億6519万 | -0.1% | 24.31 | 1.54 |
| 12/05 | 3,900 | 3,900 | 3,890 | 3,890 | 0% | 1,800 | 83億6519万 | -0.1% | 24.31 | 1.54 |
| 12/04 | 3,890 | 3,900 | 3,890 | 3,890 | 0% | 1,600 | 83億6519万 | -0.1% | 24.31 | 1.54 |
| 12/03 | 3,900 | 3,900 | 3,890 | 3,890 | -0.26% | 900 | 83億6519万 | -0.13% | 24.31 | 1.54 |
| 12/02 | 3,910 | 3,910 | 3,890 | 3,900 | 0% | 1,600 | 83億8669万 | +0.1% | 24.37 | 1.55 |
| 11/29 | 3,890 | 3,900 | 3,890 | 3,900 | 0% | 800 | 83億8669万 | +0.1% | 24.37 | 1.55 |
| 11/28 | 3,890 | 3,900 | 3,890 | 3,900 | +0.26% | 700 | 83億8669万 | +0.1% | 24.37 | 1.55 |
| 11/27 | 3,890 | 3,890 | 3,890 | 3,890 | 0% | 500 | 83億6519万 | -0.15% | 24.31 | 1.54 |
| 11/26 | 3,900 | 3,900 | 3,890 | 3,890 | 0% | 600 | 83億6519万 | -0.18% | 24.31 | 1.54 |
| 11/25 | 3,890 | 3,890 | 3,890 | 3,890 | 0% | 600 | 83億6519万 | -0.21% | 24.31 | 1.54 |
| 11/22 | 3,890 | 3,900 | 3,890 | 3,890 | -0.26% | 1,300 | 83億6519万 | -0.21% | 24.31 | 1.54 |
| 11/21 | 3,890 | 3,900 | 3,890 | 3,900 | +0.26% | 900 | 83億8669万 | +0.03% | 24.37 | 1.55 |
| 11/20 | 3,890 | 3,900 | 3,890 | 3,890 | -0.26% | 900 | 83億6519万 | -0.23% | 24.31 | 1.54 |
| 11/19 | 3,900 | 3,900 | 3,890 | 3,900 | 0% | 2,300 | 83億8669万 | 0% | 24.37 | 1.55 |
| 11/18 | 3,900 | 3,900 | 3,900 | 3,900 | +0.26% | 1,100 | 83億8669万 | 0% | 24.37 | 1.55 |
| 11/15 | 3,900 | 3,910 | 3,890 | 3,890 | 0% | 1,300 | 83億6519万 | -0.26% | 24.31 | 1.54 |
| 11/14 | 3,900 | 3,910 | 3,890 | 3,890 | -0.26% | 1,100 | 83億6519万 | -0.26% | 24.31 | 1.54 |
| 11/13 | 3,880 | 3,900 | 3,880 | 3,900 | +0.52% | 900 | 83億8669万 | 0% | 24.37 | 1.55 |
| 11/12 | 3,890 | 3,890 | 3,880 | 3,880 | -0.26% | 900 | 83億4368万 | -0.51% | 24.24 | 1.54 |
| 11/11 | 3,890 | 3,890 | 3,890 | 3,890 | 0% | 900 | 83億6519万 | -0.28% | 24.31 | 1.54 |
| 11/08 | 3,900 | 3,900 | 3,890 | 3,890 | -0.26% | 600 | 83億6519万 | -0.31% | 24.31 | 1.54 |
| 11/07 | 3,890 | 3,900 | 3,890 | 3,900 | +0.26% | 1,000 | 83億8669万 | -0.05% | 24.37 | 1.55 |
| 11/06 | 3,890 | 3,900 | 3,890 | 3,890 | -0.26% | 1,000 | 83億6519万 | -0.33% | 24.31 | 1.54 |
| 11/05 | 3,910 | 3,910 | 3,900 | 3,900 | 0% | 600 | 83億8669万 | -0.1% | 24.37 | 1.55 |
| 11/01 | 3,900 | 3,910 | 3,890 | 3,900 | 0% | 1,000 | 83億8669万 | -0.1% | 24.37 | 1.55 |
| 10/31 | 3,900 | 3,910 | 3,890 | 3,900 | 0% | 1,000 | 83億8669万 | -0.08% | 24.37 | 1.55 |
| 10/30 | 3,900 | 3,910 | 3,890 | 3,900 | 0% | 600 | 83億8669万 | -0.23% | 24.37 | 1.55 |
