株価チャート
2013/10/23～2014/03/28
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 |
|---|
| 2021 | 4/1, 株式分割 1→5 |
| 2017 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/28 | 430 | 430 | 424 | 424 | +0.95% | 1,000 | 29億1309万 | -2.75% | 19.28 | 0.7 |
| 03/27 | 430 | 430 | 420 | 420 | -4.98% | 5,500 | 28億8561万 | -3.67% | 19.1 | 0.69 |
| 03/26 | 436 | 442 | 436 | 442 | +0.45% | 6,000 | 30億3676万 | +1.14% | 20.1 | 0.73 |
| 03/25 | 438 | 440 | 436 | 440 | +0.46% | 4,000 | 30億2302万 | +0.69% | 20.01 | 0.72 |
| 03/24 | 436 | 438 | 434 | 438 | +0.46% | 5,500 | 30億928万 | +0.46% | 19.92 | 0.72 |
| 03/20 | 436 | 436 | 436 | 436 | -0.46% | 1,000 | 29億9554万 | 0% | 19.83 | 0.72 |
| 03/19 | 438 | 438 | 438 | 438 | 0% | 500 | 30億928万 | +0.69% | 19.92 | 0.72 |
| 03/18 | 436 | 438 | 436 | 438 | +0.46% | 2,000 | 30億928万 | +0.69% | 19.92 | 0.72 |
| 03/17 | 436 | 436 | 436 | 436 | 0% | 1,500 | 29億9554万 | +0.23% | 19.83 | 0.72 |
| 03/14 | 436 | 436 | 434 | 436 | 0% | 2,500 | 29億9554万 | +0.23% | 19.83 | 0.72 |
| 03/13 | 438 | 438 | 436 | 436 | -0.46% | 1,000 | 29億9554万 | +0.46% | 19.83 | 0.72 |
| 03/12 | 438 | 440 | 438 | 438 | +0.92% | 2,000 | 30億928万 | +0.92% | 19.92 | 0.72 |
| 03/11 | 440 | 440 | 434 | 434 | -1.36% | 2,500 | 29億8180万 | 0% | 19.74 | 0.71 |
| 03/10 | 440 | 440 | 440 | 440 | +0.92% | 1,000 | 30億2302万 | +1.38% | 20.01 | 0.72 |
| 03/07 | 436 | 436 | 436 | 436 | +0.46% | 500 | 29億9554万 | +0.23% | 19.83 | 0.72 |
| 03/06 | 434 | 434 | 434 | 434 | -1.36% | 2,000 | 29億8180万 | -0.23% | 19.74 | 0.71 |
| 03/05 | 438 | 440 | 438 | 440 | +0.46% | 3,000 | 30億2302万 | +1.15% | 20.01 | 0.72 |
| 03/04 | 438 | 438 | 438 | 438 | +0.92% | 500 | 30億928万 | +0.46% | 19.92 | 0.72 |
| 03/03 | 434 | 436 | 434 | 434 | -1.36% | 1,500 | 29億8180万 | -0.46% | 19.74 | 0.71 |
| 02/28 | 434 | 440 | 434 | 440 | +0.92% | 1,500 | 30億2302万 | +0.92% | 20.01 | 0.72 |
| 02/27 | 436 | 436 | 436 | 436 | +0.46% | 500 | 29億9554万 | -0.23% | 19.83 | 0.72 |
| 02/26 | 434 | 434 | 434 | 434 | -0.91% | 500 | 29億8180万 | -0.69% | 19.74 | 0.71 |
| 02/25 | 436 | 438 | 436 | 438 | +0.46% | 2,000 | 30億928万 | +0.23% | 19.92 | 0.72 |
| 02/24 | 430 | 436 | 430 | 436 | +1.87% | 4,000 | 29億9554万 | -0.23% | 19.83 | 0.72 |
| 02/21 | 428 | 428 | 428 | 428 | -0.47% | 1,500 | 29億4057万 | -2.06% | 19.46 | 0.7 |
| 02/20 | 432 | 432 | 430 | 430 | -2.27% | 1,500 | 29億5431万 | -1.6% | 19.55 | 0.71 |
| 02/19 | 430 | 440 | 430 | 440 | 0% | 1,500 | 30億2302万 | +0.46% | 20.01 | 0.72 |
| 02/17 | 440 | 440 | 440 | 440 | +3.29% | 1,500 | 30億2302万 | +0.69% | 20.01 | 0.72 |
| 02/14 | 428 | 428 | 426 | 426 | -0.47% | 2,000 | 29億2683万 | -2.52% | 19.37 | 0.7 |
| 02/13 | 430 | 430 | 428 | 428 | 0% | 1,500 | 29億4057万 | -2.06% | 19.46 | 0.7 |
| 02/12 | 432 | 432 | 428 | 428 | -0.93% | 2,500 | 29億4057万 | -2.28% | 19.46 | 0.7 |
| 02/10 | 434 | 436 | 432 | 432 | -0.46% | 2,000 | 29億6805万 | -1.37% | 19.65 | 0.71 |
| 02/07 | 436 | 436 | 434 | 434 | +0.46% | 1,000 | 29億8180万 | -0.69% | 19.74 | 0.71 |
| 02/06 | 428 | 432 | 428 | 432 | +0.93% | 1,500 | 29億6805万 | -1.14% | 19.65 | 0.71 |
| 02/04 | 418 | 428 | 414 | 428 | -0.47% | 8,000 | 29億4057万 | -1.83% | 19.46 | 0.7 |
| 02/03 | 438 | 438 | 430 | 430 | -1.83% | 4,500 | 29億5431万 | -1.15% | 19.55 | 0.71 |
| 01/31 | 438 | 438 | 438 | 438 | -0.9% | 1,500 | 30億928万 | +0.69% | 19.92 | 0.72 |
| 01/30 | 446 | 446 | 440 | 442 | -0.9% | 2,500 | 30億3676万 | +1.84% | 20.1 | 0.73 |
| 01/29 | 444 | 446 | 444 | 446 | +0.45% | 1,000 | 30億6424万 | +3% | 20.28 | 0.73 |
| 01/28 | 440 | 444 | 440 | 444 | +0.91% | 3,500 | 30億5050万 | +2.78% | 20.19 | 0.73 |
| 01/27 | 442 | 442 | 434 | 440 | -1.79% | 6,000 | 30億2302万 | +2.09% | 20.01 | 0.72 |
| 01/24 | 448 | 448 | 448 | 448 | -0.44% | 500 | 30億7798万 | +4.19% | 20.37 | 0.74 |
| 01/23 | 448 | 450 | 448 | 450 | +1.35% | 2,000 | 30億9172万 | +4.9% | 20.46 | 0.74 |
| 01/22 | 446 | 448 | 444 | 444 | +0.45% | 1,500 | 30億5050万 | +3.74% | 20.19 | 0.73 |
| 01/21 | 440 | 444 | 440 | 442 | 0% | 4,000 | 30億3676万 | +3.76% | 20.1 | 0.73 |
| 01/20 | 442 | 442 | 442 | 442 | +0.91% | 1,000 | 30億3676万 | +4% | 20.1 | 0.73 |
| 01/17 | 438 | 440 | 438 | 438 | 0% | 3,000 | 30億928万 | +3.3% | 19.92 | 0.72 |
| 01/16 | 438 | 438 | 438 | 438 | 0% | 500 | 30億928万 | +3.55% | 19.92 | 0.72 |
| 01/15 | 438 | 438 | 438 | 438 | +0.92% | 2,000 | 30億928万 | +4.04% | 19.92 | 0.72 |
| 01/14 | 434 | 434 | 434 | 434 | -0.46% | 1,500 | 29億8180万 | +3.33% | 19.74 | 0.71 |
| 01/10 | 436 | 436 | 436 | 436 | +0.46% | 500 | 29億9554万 | +4.06% | 19.83 | 0.72 |
| 01/08 | 438 | 438 | 434 | 434 | -0.91% | 1,500 | 29億8180万 | +3.83% | 19.74 | 0.71 |
| 01/07 | 434 | 438 | 434 | 438 | +1.39% | 4,000 | 30億928万 | +5.04% | 19.92 | 0.72 |
| 01/06 | 428 | 432 | 428 | 432 | 0% | 9,000 | 29億6805万 | +3.85% | 19.65 | 0.71 |
| 2013 |
| 12/30 | 430 | 434 | 424 | 432 | +0.93% | 8,000 | 29億6805万 | +4.1% | 19.65 | 0.71 |
| 12/27 | 428 | 428 | 428 | 428 | +0.47% | 3,000 | 29億4057万 | +3.38% | 19.46 | 0.7 |
| 12/26 | 426 | 426 | 418 | 426 | +1.91% | 5,500 | 29億2683万 | +3.15% | 19.37 | 0.7 |
| 12/25 | 420 | 420 | 418 | 418 | +1.46% | 3,000 | 28億7187万 | +1.46% | 19.01 | 0.69 |
| 12/24 | 412 | 420 | 412 | 412 | -0.96% | 10,000 | 28億3064万 | 0% | 18.74 | 0.68 |
| 12/20 | 412 | 416 | 412 | 416 | +0.48% | 4,500 | 28億5813万 | +0.97% | 18.92 | 0.68 |
| 12/19 | 414 | 422 | 414 | 414 | -1.43% | 3,000 | 28億4438万 | +0.73% | 18.83 | 0.68 |
| 12/18 | 420 | 420 | 416 | 420 | 0% | 5,500 | 28億8561万 | +2.19% | 19.1 | 0.69 |
| 12/17 | 420 | 422 | 420 | 420 | +0.48% | 6,500 | 28億8561万 | +2.19% | 19.1 | 0.69 |
| 12/16 | 426 | 426 | 418 | 418 | -1.42% | 17,000 | 28億7187万 | +1.95% | 19.01 | 0.69 |
| 12/13 | 422 | 426 | 422 | 424 | +0.95% | 19,000 | 29億1309万 | +3.67% | 19.28 | 0.7 |
| 12/12 | 414 | 420 | 414 | 420 | +2.44% | 16,500 | 28億8561万 | +2.69% | 19.1 | 0.69 |
| 12/11 | 410 | 410 | 410 | 410 | -0.97% | 500 | 28億1690万 | +0.49% | 18.65 | 0.67 |
| 12/10 | 414 | 414 | 414 | 414 | 0% | 500 | 28億4438万 | +1.47% | 18.83 | 0.68 |
| 12/09 | 410 | 416 | 410 | 414 | +0.98% | 4,000 | 28億4438万 | +1.47% | 18.83 | 0.68 |
| 12/06 | 410 | 410 | 410 | 410 | +0.49% | 500 | 28億1690万 | +0.74% | 18.65 | 0.67 |
| 12/05 | 410 | 410 | 406 | 408 | -0.49% | 4,500 | 28億316万 | +0.25% | 18.55 | 0.67 |
| 12/04 | 408 | 412 | 408 | 410 | +0.49% | 2,500 | 28億1690万 | +0.74% | 18.65 | 0.67 |
| 12/03 | 408 | 408 | 408 | 408 | -0.97% | 1,000 | 28億316万 | +0.49% | 18.55 | 0.67 |
| 12/02 | 410 | 412 | 410 | 412 | +0.98% | 4,000 | 28億3064万 | +1.48% | 18.74 | 0.68 |
| 11/29 | 408 | 408 | 408 | 408 | +0.49% | 7,000 | 28億316万 | +0.49% | 18.55 | 0.67 |
| 11/28 | 408 | 408 | 406 | 406 | 0% | 1,000 | 27億8942万 | +0.25% | 18.46 | 0.67 |
| 11/27 | 408 | 408 | 406 | 406 | -0.49% | 1,500 | 27億8942万 | 0% | 18.46 | 0.67 |
| 11/26 | 408 | 408 | 408 | 408 | 0% | 500 | 28億316万 | +0.49% | 18.55 | 0.67 |
| 11/25 | 406 | 408 | 406 | 408 | +0.99% | 4,000 | 28億316万 | +0.74% | 18.55 | 0.67 |
| 11/22 | 400 | 404 | 400 | 404 | -1.46% | 17,000 | 27億7568万 | -0.25% | 18.37 | 0.66 |
| 11/21 | 410 | 410 | 410 | 410 | +0.49% | 2,000 | 28億1690万 | +1.23% | 18.65 | 0.67 |
| 11/20 | 406 | 408 | 406 | 408 | +0.99% | 1,500 | 28億316万 | +0.74% | 18.55 | 0.67 |
| 11/19 | 406 | 406 | 404 | 404 | -0.98% | 1,500 | 27億7568万 | -0.25% | 18.37 | 0.66 |
| 11/18 | 410 | 410 | 408 | 408 | +0.49% | 1,000 | 28億316万 | +0.74% | 18.55 | 0.67 |
| 11/14 | 414 | 414 | 406 | 406 | -1.46% | 2,500 | 27億8942万 | +0.25% | 18.46 | 0.67 |
| 11/13 | 412 | 412 | 412 | 412 | +0.49% | 1,000 | 28億3064万 | +1.73% | 18.74 | 0.68 |
| 11/12 | 404 | 410 | 404 | 410 | +2.5% | 10,000 | 28億1690万 | +1.23% | 18.65 | 0.67 |
| 11/11 | 408 | 408 | 400 | 400 | -1.96% | 8,500 | 27億4820万 | -0.99% | 18.19 | 0.66 |
| 11/08 | 404 | 408 | 402 | 408 | +0.99% | 8,500 | 28億316万 | +0.74% | 18.55 | 0.67 |
| 11/07 | 404 | 404 | 404 | 404 | 0% | 1,000 | 27億7568万 | 0% | 18.37 | 0.66 |
| 11/06 | 410 | 410 | 404 | 404 | -1.46% | 7,000 | 27億7568万 | 0% | 18.37 | 0.66 |
| 11/05 | 402 | 410 | 402 | 410 | +1.49% | 6,500 | 28億1690万 | +1.49% | 18.65 | 0.67 |
| 11/01 | 406 | 408 | 400 | 404 | 0% | 159,500 | 27億7568万 | 0% | 18.37 | 0.66 |
| 10/31 | 404 | 404 | 404 | 404 | 0% | 6,000 | 27億7568万 | -0.25% | 18.37 | 0.66 |
| 10/30 | 404 | 406 | 404 | 404 | +1% | 134,500 | 27億7568万 | -0.25% | 18.37 | 0.66 |
| 10/29 | 406 | 406 | 400 | 400 | -0.99% | 65,000 | 27億4820万 | -1.23% | 18.19 | 0.66 |
| 10/28 | 400 | 404 | 400 | 404 | +0.5% | 6,500 | 27億7568万 | -0.25% | 18.37 | 0.66 |
| 10/25 | 400 | 402 | 400 | 402 | +0.5% | 1,500 | 27億6194万 | -0.74% | 18.28 | 0.66 |
| 10/24 | 402 | 402 | 400 | 400 | 0% | 1,500 | 27億4820万 | -1.23% | 18.19 | 0.66 |
| 10/23 | 410 | 410 | 400 | 400 | -2.44% | 44,000 | 27億4820万 | -1.23% | 18.19 | 0.66 |
