株価チャート
2013/10/01～2014/02/28
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 |
|---|
| 2018 | 9/1, 株式併合 10→1 |
| 2014 |
| 02/28 | 500 | 500 | 490 | 500 | +2.04% | 7,000 | 35億6689万 | -4.94% | - | 2.13 |
| 02/27 | 500 | 510 | 490 | 490 | 0% | 9,600 | 34億9555万 | -7.89% | - | 2.09 |
| 02/26 | 500 | 510 | 490 | 490 | 0% | 7,000 | 34億9555万 | -8.24% | - | 2.09 |
| 02/25 | 510 | 510 | 490 | 490 | -3.92% | 19,900 | 34億9555万 | -8.58% | - | 2.09 |
| 02/24 | 510 | 510 | 500 | 510 | 0% | 13,300 | 36億3823万 | -5.38% | - | 2.17 |
| 02/21 | 510 | 510 | 500 | 510 | 0% | 12,200 | 36億3823万 | -5.56% | - | 2.17 |
| 02/20 | 510 | 530 | 490 | 510 | -1.92% | 35,800 | 36億3823万 | -5.73% | - | 2.17 |
| 02/19 | 500 | 530 | 490 | 520 | +6.12% | 45,800 | 37億957万 | -4.06% | - | 2.21 |
| 02/18 | 500 | 500 | 480 | 490 | -2% | 20,200 | 34億9555万 | -9.76% | - | 2.09 |
| 02/17 | 510 | 510 | 490 | 500 | 0% | 25,900 | 35億6689万 | -8.42% | - | 2.13 |
| 02/14 | 510 | 510 | 500 | 500 | -1.96% | 40,200 | 35億6689万 | -8.59% | - | 2.13 |
| 02/13 | 530 | 530 | 510 | 510 | -1.92% | 11,900 | 36億3823万 | -7.1% | - | 2.17 |
| 02/12 | 520 | 530 | 510 | 520 | -1.89% | 13,600 | 37億957万 | -5.28% | - | 2.21 |
| 02/10 | 530 | 530 | 510 | 530 | +1.92% | 14,700 | 37億8090万 | -3.46% | - | 2.26 |
| 02/07 | 530 | 550 | 510 | 520 | +4% | 45,600 | 37億957万 | -5.11% | - | 2.21 |
| 02/06 | 490 | 510 | 480 | 500 | +4.17% | 24,600 | 35億6689万 | -8.76% | - | 2.13 |
| 02/05 | 480 | 490 | 470 | 480 | +4.35% | 44,700 | 34億2421万 | -12.41% | - | 2.04 |
| 02/04 | 490 | 500 | 460 | 460 | -14.81% | 98,600 | 32億8154万 | -16.06% | - | 1.96 |
| 02/03 | 540 | 540 | 510 | 540 | -5.26% | 103,700 | 38億5224万 | -1.82% | - | 2.3 |
| 01/31 | 580 | 590 | 550 | 570 | -1.72% | 71,700 | 40億6626万 | +3.83% | - | 2.43 |
| 01/30 | 600 | 600 | 570 | 580 | -3.33% | 68,700 | 41億3759万 | +6.23% | - | 2.47 |
| 01/29 | 630 | 640 | 600 | 600 | -3.23% | 126,000 | 42億8027万 | +10.29% | - | 2.55 |
| 01/28 | 600 | 630 | 590 | 620 | +3.33% | 100,500 | 44億2295万 | +14.81% | - | 2.64 |
| 01/27 | 580 | 610 | 570 | 600 | -3.23% | 98,900 | 42億8027万 | +11.94% | - | 2.55 |
| 01/24 | 600 | 620 | 580 | 620 | -3.13% | 252,200 | 44億2295万 | +16.54% | - | 2.64 |
| 01/23 | 540 | 640 | 540 | 640 | +18.52% | 705,100 | 45億6562万 | +21.21% | - | 2.72 |
| 01/22 | 550 | 550 | 540 | 540 | -1.82% | 32,700 | 38億5224万 | +3.05% | - | 2.3 |
| 01/21 | 550 | 560 | 540 | 550 | 0% | 50,900 | 39億2358万 | +5.16% | - | 2.34 |
| 01/20 | 560 | 570 | 550 | 550 | 0% | 64,000 | 39億2358万 | +5.57% | - | 2.34 |
| 01/17 | 540 | 560 | 540 | 550 | +3.77% | 61,300 | 39億2358万 | +5.97% | - | 2.34 |
| 01/16 | 540 | 550 | 530 | 530 | 0% | 33,200 | 37億8090万 | +2.51% | - | 2.26 |
| 01/15 | 560 | 560 | 520 | 530 | -1.85% | 108,500 | 37億8090万 | +2.51% | - | 2.26 |
| 01/14 | 550 | 590 | 540 | 540 | -3.57% | 160,800 | 38億5224万 | +4.45% | - | 2.3 |
| 01/10 | 540 | 570 | 540 | 560 | +3.7% | 107,400 | 39億9492万 | +8.53% | - | 2.38 |
| 01/09 | 540 | 550 | 530 | 540 | -1.82% | 62,400 | 38億5224万 | +5.06% | - | 2.3 |
| 01/08 | 520 | 550 | 510 | 550 | +7.84% | 96,800 | 39億2358万 | +7% | - | 2.34 |
| 01/07 | 520 | 530 | 510 | 510 | -1.92% | 24,700 | 36億3823万 | -0.39% | - | 2.17 |
| 01/06 | 520 | 530 | 500 | 520 | +1.96% | 32,400 | 37億957万 | +1.36% | - | 2.21 |
| 2013 |
| 12/30 | 510 | 520 | 510 | 510 | 0% | 20,100 | 36億3823万 | -0.39% | - | 2.17 |
| 12/27 | 500 | 510 | 500 | 510 | +2% | 23,200 | 36億3823万 | -0.39% | - | 2.17 |
| 12/26 | 490 | 500 | 490 | 500 | +2.04% | 16,700 | 35億6689万 | -2.34% | - | 2.13 |
| 12/25 | 500 | 510 | 490 | 490 | -2% | 31,200 | 34億9555万 | -4.48% | - | 2.09 |
| 12/24 | 520 | 520 | 500 | 500 | -1.96% | 50,300 | 35億6689万 | -2.72% | - | 2.13 |
| 12/20 | 520 | 520 | 510 | 510 | 0% | 11,700 | 36億3823万 | -0.78% | - | 2.17 |
| 12/19 | 520 | 530 | 510 | 510 | 0% | 26,400 | 36億3823万 | -0.39% | - | 2.17 |
| 12/18 | 520 | 520 | 500 | 510 | -1.92% | 37,300 | 36億3823万 | -0.2% | - | 2.17 |
| 12/17 | 510 | 530 | 500 | 520 | +4% | 31,300 | 37億957万 | +2.16% | - | 2.21 |
| 12/16 | 520 | 520 | 500 | 500 | -3.85% | 16,500 | 35億6689万 | -1.19% | - | 2.13 |
| 12/13 | 520 | 520 | 510 | 520 | 0% | 33,500 | 37億957万 | +2.97% | - | 2.21 |
| 12/12 | 520 | 530 | 520 | 520 | 0% | 26,600 | 37億957万 | +3.38% | - | 2.21 |
| 12/11 | 520 | 520 | 510 | 520 | 0% | 23,500 | 37億957万 | +3.79% | - | 2.21 |
| 12/10 | 510 | 520 | 500 | 520 | +4% | 17,200 | 37億957万 | +4.21% | - | 2.21 |
| 12/09 | 510 | 510 | 500 | 500 | 0% | 13,600 | 35億6689万 | +0.4% | - | 2.13 |
| 12/06 | 510 | 510 | 500 | 500 | -1.96% | 20,500 | 35億6689万 | +0.81% | - | 2.13 |
| 12/05 | 520 | 520 | 500 | 510 | -1.92% | 22,500 | 36億3823万 | +2.82% | - | 2.17 |
| 12/04 | 520 | 520 | 510 | 520 | -1.89% | 19,900 | 37億957万 | +5.05% | - | 2.21 |
| 12/03 | 530 | 530 | 520 | 530 | +1.92% | 15,900 | 37億8090万 | +7.29% | - | 2.26 |
| 12/02 | 520 | 530 | 520 | 520 | 0% | 22,800 | 37億957万 | +5.48% | - | 2.21 |
| 11/29 | 530 | 540 | 520 | 520 | -1.89% | 52,700 | 37億957万 | +5.69% | - | 2.21 |
| 11/28 | 530 | 540 | 520 | 530 | +3.92% | 74,000 | 37億8090万 | +7.94% | - | 2.26 |
| 11/27 | 520 | 520 | 510 | 510 | -1.92% | 16,000 | 36億3823万 | +4.29% | - | 2.17 |
| 11/26 | 520 | 520 | 500 | 520 | +1.96% | 38,700 | 37億957万 | +6.56% | - | 2.21 |
| 11/25 | 510 | 540 | 500 | 510 | +2% | 134,000 | 36億3823万 | +4.94% | - | 2.17 |
| 11/22 | 510 | 520 | 500 | 500 | 0% | 27,600 | 35億6689万 | +3.31% | - | 2.13 |
| 11/21 | 540 | 540 | 500 | 500 | -5.66% | 79,100 | 35億6689万 | +3.73% | - | 2.13 |
| 11/20 | 520 | 560 | 510 | 530 | 0% | 221,000 | 37億8090万 | +10.19% | - | 2.26 |
| 11/19 | 480 | 530 | 480 | 530 | +8.16% | 191,700 | 37億8090万 | +10.88% | - | 2.26 |
| 11/18 | 480 | 500 | 470 | 490 | +4.26% | 29,400 | 34億9555万 | +3.16% | - | 2.09 |
| 11/15 | 480 | 490 | 470 | 470 | -2.08% | 19,700 | 33億5288万 | -0.84% | - | 2 |
| 11/14 | 450 | 480 | 450 | 480 | +6.67% | 43,700 | 34億2421万 | +1.05% | - | 2.04 |
| 11/13 | 460 | 460 | 450 | 450 | -2.17% | 33,400 | 32億1020万 | -5.26% | - | 1.92 |
| 11/12 | 470 | 470 | 460 | 460 | -2.13% | 17,100 | 32億8154万 | -3.56% | - | 1.96 |
| 11/11 | 470 | 470 | 460 | 470 | +2.17% | 13,500 | 33億5288万 | -2.08% | - | 2 |
| 11/08 | 470 | 480 | 460 | 460 | -2.13% | 20,900 | 32億8154万 | -4.56% | - | 1.96 |
| 11/07 | 480 | 490 | 470 | 470 | -2.08% | 26,000 | 33億5288万 | -2.89% | - | 2 |
| 11/06 | 480 | 490 | 470 | 480 | 0% | 9,900 | 34億2421万 | -1.23% | - | 2.04 |
| 11/05 | 480 | 480 | 460 | 480 | +2.13% | 33,100 | 34億2421万 | -1.44% | - | 2.04 |
| 11/01 | 490 | 490 | 470 | 470 | -4.08% | 32,400 | 33億5288万 | -3.89% | - | 2 |
| 10/31 | 500 | 500 | 490 | 490 | 0% | 60,200 | 34億9555万 | -0.2% | - | 2.09 |
| 10/30 | 510 | 530 | 490 | 490 | -2% | 91,400 | 34億9555万 | -0.41% | - | 2.09 |
| 10/29 | 510 | 520 | 500 | 500 | 0% | 20,800 | 35億6689万 | +1.42% | - | 2.13 |
| 10/28 | 500 | 510 | 500 | 500 | 0% | 26,800 | 35億6689万 | +1.21% | - | 2.13 |
| 10/25 | 490 | 520 | 480 | 500 | +4.17% | 69,700 | 35億6689万 | +0.81% | - | 2.13 |
| 10/24 | 480 | 480 | 470 | 480 | 0% | 20,100 | 34億2421万 | -3.81% | - | 2.04 |
| 10/23 | 490 | 490 | 470 | 480 | 0% | 41,300 | 34億2421万 | -4.57% | - | 2.04 |
| 10/22 | 490 | 500 | 480 | 480 | -2.04% | 27,700 | 34億2421万 | -5.14% | - | 2.04 |
| 10/21 | 460 | 490 | 460 | 490 | +6.52% | 42,300 | 34億9555万 | -3.54% | - | 2.09 |
| 10/18 | 450 | 470 | 450 | 460 | +2.22% | 35,100 | 32億8154万 | -9.63% | - | 1.96 |
| 10/17 | 470 | 470 | 450 | 450 | -2.17% | 42,400 | 32億1020万 | -12.11% | - | 1.92 |
| 10/16 | 460 | 460 | 450 | 460 | 0% | 27,300 | 32億8154万 | -10.33% | - | 1.96 |
| 10/15 | 460 | 470 | 450 | 460 | +2.22% | 36,200 | 32億8154万 | -10.33% | - | 1.96 |
| 10/11 | 470 | 480 | 450 | 450 | -4.26% | 73,900 | 32億1020万 | -12.28% | - | 1.92 |
| 10/10 | 490 | 500 | 460 | 470 | -4.08% | 67,400 | 33億5288万 | -8.56% | - | 2 |
| 10/09 | 480 | 500 | 480 | 490 | 0% | 31,500 | 34億9555万 | -4.67% | - | 2.09 |
| 10/08 | 500 | 500 | 470 | 490 | -2% | 65,800 | 34億9555万 | -4.67% | - | 2.09 |
| 10/07 | 520 | 540 | 500 | 500 | -5.66% | 62,600 | 35億6689万 | -2.34% | - | 2.13 |
| 10/04 | 530 | 530 | 510 | 530 | 0% | 39,400 | 37億8090万 | +3.92% | - | 2.26 |
| 10/03 | 510 | 550 | 510 | 530 | +3.92% | 78,700 | 37億8090万 | +4.54% | - | 2.26 |
| 10/02 | 520 | 530 | 510 | 510 | 0% | 20,900 | 36億3823万 | +0.99% | - | 2.17 |
| 10/01 | 510 | 520 | 510 | 510 | 0% | 28,200 | 36億3823万 | +1.19% | - | 2.17 |
