株価チャート
2013/10/17～2014/03/31
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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2014 |
| 03/31 | 1,175 | 1,175 | 1,175 | 1,175 | -0.42% | 600 | 17億1550万 | -0.42% | 7.77 | 0.25 |
| 03/26 | 1,185 | 1,185 | 1,180 | 1,180 | +0.85% | 800 | 17億2280万 | +0.17% | 7.8 | 0.25 |
| 03/25 | 1,175 | 1,175 | 1,170 | 1,170 | -0.43% | 6,400 | 17億820万 | -0.68% | 7.73 | 0.25 |
| 03/24 | 1,165 | 1,190 | 1,165 | 1,175 | +0.86% | 7,400 | 17億1550万 | -0.25% | 7.77 | 0.25 |
| 03/20 | 1,175 | 1,185 | 1,165 | 1,165 | -1.69% | 1,200 | 17億90万 | -1.1% | 7.7 | 0.25 |
| 03/19 | 1,185 | 1,185 | 1,185 | 1,185 | -0.84% | 400 | 17億3010万 | +0.42% | 7.83 | 0.25 |
| 03/18 | 1,210 | 1,210 | 1,195 | 1,195 | +0.84% | 2,600 | 17億4470万 | +1.44% | 7.9 | 0.25 |
| 03/17 | 1,185 | 1,185 | 1,185 | 1,185 | 0% | 200 | 17億3010万 | +0.59% | 7.83 | 0.25 |
| 03/14 | 1,175 | 1,225 | 1,175 | 1,185 | 0% | 4,200 | 17億3010万 | +0.51% | 7.83 | 0.25 |
| 03/13 | 1,180 | 1,185 | 1,180 | 1,185 | +0.42% | 3,800 | 17億3010万 | +0.59% | 7.83 | 0.25 |
| 03/12 | 1,180 | 1,180 | 1,175 | 1,180 | -0.84% | 7,200 | 17億2280万 | 0% | 7.8 | 0.25 |
| 03/11 | 1,190 | 1,190 | 1,190 | 1,190 | +1.28% | 400 | 17億3740万 | +0.85% | 7.87 | 0.25 |
| 03/10 | 1,210 | 1,210 | 1,175 | 1,175 | -0.84% | 4,200 | 17億1550万 | -0.34% | 7.77 | 0.25 |
| 03/07 | 1,190 | 1,190 | 1,185 | 1,185 | -0.84% | 600 | 17億3010万 | +0.51% | 7.83 | 0.25 |
| 03/06 | 1,195 | 1,195 | 1,195 | 1,195 | +1.27% | 200 | 17億4470万 | +1.19% | 7.9 | 0.25 |
| 03/05 | 1,180 | 1,180 | 1,180 | 1,180 | +0.43% | 200 | 17億2280万 | -0.17% | 7.8 | 0.25 |
| 03/04 | 1,170 | 1,175 | 1,170 | 1,175 | -2.89% | 1,000 | 17億1550万 | -0.76% | 7.77 | 0.25 |
| 03/03 | 1,175 | 1,210 | 1,165 | 1,210 | +2.98% | 1,400 | 17億6660万 | +2.02% | 8 | 0.26 |
| 02/28 | 1,185 | 1,190 | 1,175 | 1,175 | 0% | 800 | 17億1550万 | -0.84% | 7.77 | 0.25 |
| 02/25 | 1,175 | 1,185 | 1,175 | 1,175 | 0% | 2,000 | 17億1550万 | -0.93% | 7.77 | 0.25 |
| 02/24 | 1,170 | 1,175 | 1,170 | 1,175 | +0.86% | 800 | 17億1550万 | -1.01% | 7.77 | 0.25 |
| 02/20 | 1,165 | 1,165 | 1,165 | 1,165 | -1.27% | 200 | 17億90万 | -1.85% | 7.7 | 0.25 |
| 02/19 | 1,175 | 1,180 | 1,175 | 1,180 | +0.43% | 14,600 | 17億2280万 | -0.59% | 7.8 | 0.25 |
| 02/18 | 1,180 | 1,200 | 1,175 | 1,175 | +1.73% | 14,400 | 17億1550万 | -0.93% | 7.77 | 0.25 |
| 02/17 | 1,150 | 1,180 | 1,150 | 1,155 | +0.87% | 1,200 | 16億8630万 | -2.53% | 7.63 | 0.25 |
| 02/14 | 1,150 | 1,150 | 1,145 | 1,145 | -2.55% | 3,800 | 16億7170万 | -3.29% | 7.57 | 0.24 |
| 02/13 | 1,180 | 1,180 | 1,170 | 1,175 | 0% | 4,600 | 17億1550万 | -0.68% | 7.77 | 0.25 |
| 02/12 | 1,190 | 1,190 | 1,175 | 1,175 | +0.43% | 400 | 17億1550万 | -0.51% | 7.77 | 0.25 |
| 02/10 | 1,200 | 1,200 | 1,170 | 1,170 | -2.5% | 600 | 17億820万 | -0.68% | 7.73 | 0.25 |
| 02/07 | 1,150 | 1,200 | 1,150 | 1,200 | +4.35% | 3,400 | 17億5200万 | +2.21% | 7.93 | 0.26 |
| 02/04 | 1,155 | 1,155 | 1,110 | 1,150 | -2.95% | 12,000 | 16億7900万 | -1.63% | 7.6 | 0.24 |
| 02/03 | 1,190 | 1,200 | 1,165 | 1,185 | -2.07% | 800 | 17億3010万 | +1.54% | 7.83 | 0.25 |
| 01/31 | 1,210 | 1,210 | 1,210 | 1,210 | +3.42% | 200 | 17億6660万 | +3.95% | 8 | 0.26 |
| 01/30 | 1,180 | 1,180 | 1,160 | 1,170 | -4.1% | 1,600 | 17億820万 | +0.86% | 7.73 | 0.25 |
| 01/29 | 1,220 | 1,220 | 1,220 | 1,220 | +3.39% | 200 | 17億8120万 | +5.54% | 8.06 | 0.26 |
| 01/28 | 1,175 | 1,235 | 1,175 | 1,180 | +1.29% | 800 | 17億2280万 | +2.43% | 7.8 | 0.25 |
| 01/27 | 1,165 | 1,170 | 1,160 | 1,165 | -2.1% | 7,800 | 17億90万 | +1.48% | 7.7 | 0.25 |
| 01/24 | 1,205 | 1,205 | 1,185 | 1,190 | -2.86% | 3,200 | 17億3740万 | +3.84% | 7.87 | 0.25 |
| 01/23 | 1,235 | 1,245 | 1,225 | 1,225 | 0% | 7,400 | 17億8850万 | +7.17% | 8.1 | 0.26 |
| 01/22 | 1,210 | 1,250 | 1,210 | 1,225 | 0% | 1,600 | 17億8850万 | +7.64% | 8.1 | 0.26 |
| 01/21 | 1,235 | 1,285 | 1,215 | 1,225 | 0% | 6,600 | 17億8850万 | +8.12% | 8.1 | 0.26 |
| 01/20 | 1,205 | 1,225 | 1,205 | 1,225 | +2.08% | 15,400 | 17億8850万 | +8.5% | 8.1 | 0.26 |
| 01/17 | 1,200 | 1,200 | 1,195 | 1,200 | +0.42% | 3,600 | 17億5200万 | +6.67% | 7.93 | 0.26 |
| 01/16 | 1,195 | 1,195 | 1,195 | 1,195 | +0.84% | 400 | 17億4470万 | +6.32% | 7.9 | 0.25 |
| 01/15 | 1,195 | 1,200 | 1,180 | 1,185 | +0.85% | 5,200 | 17億3010万 | +5.61% | 7.83 | 0.25 |
| 01/14 | 1,180 | 1,180 | 1,170 | 1,175 | 0% | 2,800 | 17億1550万 | +4.91% | 7.77 | 0.25 |
| 01/10 | 1,170 | 1,175 | 1,170 | 1,175 | +1.73% | 2,200 | 17億1550万 | +5.1% | 7.77 | 0.25 |
| 01/09 | 1,150 | 1,155 | 1,150 | 1,155 | +0.43% | 400 | 16億8630万 | +3.59% | 7.63 | 0.25 |
| 01/08 | 1,135 | 1,150 | 1,125 | 1,150 | +1.32% | 3,200 | 16億7900万 | +3.32% | 7.6 | 0.24 |
| 01/07 | 1,125 | 1,135 | 1,125 | 1,135 | +0.89% | 2,600 | 16億5710万 | +2.07% | 7.5 | 0.24 |
| 01/06 | 1,120 | 1,125 | 1,120 | 1,125 | +1.81% | 10,600 | 16億4250万 | +1.35% | 7.44 | 0.24 |
| 2013 |
| 12/27 | 1,100 | 1,105 | 1,100 | 1,105 | +0.45% | 400 | 16億1330万 | -0.45% | 7.3 | 0.23 |
| 12/26 | 1,100 | 1,100 | 1,100 | 1,100 | +1.85% | 400 | 16億600万 | -0.9% | 7.27 | 0.23 |
| 12/25 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 1,400 | 15億7680万 | -2.7% | 7.14 | 0.23 |
| 12/24 | 1,095 | 1,095 | 1,080 | 1,080 | -1.82% | 13,200 | 15億7680万 | -2.79% | 7.14 | 0.23 |
| 12/20 | 1,110 | 1,110 | 1,100 | 1,100 | -1.35% | 2,800 | 16億600万 | -0.99% | 7.27 | 0.23 |
| 12/19 | 1,095 | 1,115 | 1,095 | 1,115 | +2.29% | 5,200 | 16億2790万 | +0.36% | 7.37 | 0.24 |
| 12/18 | 1,115 | 1,115 | 1,090 | 1,090 | 0% | 1,800 | 15億9140万 | -1.8% | 7.2 | 0.23 |
| 12/17 | 1,100 | 1,100 | 1,090 | 1,090 | -0.91% | 400 | 15億9140万 | -1.89% | 7.2 | 0.23 |
| 12/16 | 1,110 | 1,110 | 1,100 | 1,100 | 0% | 5,200 | 16億600万 | -0.9% | 7.27 | 0.23 |
| 12/13 | 1,105 | 1,105 | 1,100 | 1,100 | -0.45% | 4,600 | 16億600万 | -0.81% | 7.27 | 0.23 |
| 12/12 | 1,115 | 1,115 | 1,105 | 1,105 | -0.9% | 600 | 16億1330万 | -0.27% | 7.3 | 0.23 |
| 12/11 | 1,115 | 1,115 | 1,115 | 1,115 | +1.36% | 200 | 16億2790万 | +0.72% | 7.37 | 0.24 |
| 12/10 | 1,100 | 1,105 | 1,100 | 1,100 | 0% | 1,800 | 16億600万 | -0.45% | 7.27 | 0.23 |
| 12/09 | 1,130 | 1,150 | 1,100 | 1,100 | -2.65% | 7,600 | 16億600万 | -0.27% | 7.27 | 0.23 |
| 12/06 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 2,000 | 16億4980万 | +2.54% | 7.47 | 0.24 |
| 12/05 | 1,170 | 1,170 | 1,130 | 1,130 | -3.42% | 4,200 | 16億4980万 | +2.82% | 7.47 | 0.24 |
| 12/03 | 1,160 | 1,170 | 1,160 | 1,170 | +2.18% | 2,400 | 17億820万 | +6.75% | 7.73 | 0.25 |
| 12/02 | 1,130 | 1,145 | 1,130 | 1,145 | +1.33% | 7,800 | 16億7170万 | +4.85% | 7.57 | 0.24 |
| 11/29 | 1,135 | 1,135 | 1,130 | 1,130 | -0.44% | 1,000 | 16億4980万 | +3.76% | 7.47 | 0.24 |
| 11/28 | 1,115 | 1,135 | 1,115 | 1,135 | +3.65% | 2,600 | 16億5710万 | +4.42% | 7.5 | 0.24 |
| 11/27 | 1,105 | 1,105 | 1,095 | 1,095 | -0.9% | 600 | 15億9870万 | +1.01% | 7.24 | 0.23 |
| 11/26 | 1,105 | 1,105 | 1,105 | 1,105 | -0.45% | 200 | 16億1330万 | +2.03% | 7.3 | 0.23 |
| 11/25 | 1,110 | 1,110 | 1,110 | 1,110 | +0.45% | 2,000 | 16億2060万 | +2.59% | 7.34 | 0.24 |
| 11/22 | 1,110 | 1,110 | 1,105 | 1,105 | 0% | 400 | 16億1330万 | +2.22% | 7.3 | 0.23 |
| 11/21 | 1,100 | 1,105 | 1,100 | 1,105 | -0.45% | 1,400 | 16億1330万 | +2.5% | 7.3 | 0.23 |
| 11/20 | 1,095 | 1,110 | 1,095 | 1,110 | +0.91% | 1,200 | 16億2060万 | +3.06% | 7.34 | 0.24 |
| 11/19 | 1,105 | 1,105 | 1,100 | 1,100 | -0.45% | 400 | 16億600万 | +2.23% | 7.27 | 0.23 |
| 11/18 | 1,105 | 1,105 | 1,105 | 1,105 | +0.91% | 2,800 | 16億1330万 | +2.89% | 7.3 | 0.23 |
| 11/15 | 1,100 | 1,100 | 1,095 | 1,095 | -0.45% | 600 | 15億9870万 | +2.15% | 7.24 | 0.23 |
| 11/14 | 1,090 | 1,100 | 1,090 | 1,100 | +0.92% | 1,000 | 16億600万 | +2.8% | 7.27 | 0.23 |
| 11/13 | 1,080 | 1,095 | 1,080 | 1,090 | -0.91% | 5,400 | 15億9140万 | +2.06% | 7.2 | 0.23 |
| 11/12 | 1,085 | 1,100 | 1,085 | 1,100 | +2.33% | 2,600 | 16億600万 | +3.09% | 7.27 | 0.23 |
| 11/11 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 400 | 15億6950万 | +0.94% | 7.11 | 0.23 |
| 11/08 | 1,075 | 1,080 | 1,075 | 1,075 | 0% | 2,800 | 15億6950万 | +0.84% | 7.11 | 0.23 |
| 11/07 | 1,065 | 1,090 | 1,065 | 1,075 | +0.94% | 9,800 | 15億6950万 | +0.75% | 7.11 | 0.23 |
| 11/06 | 1,065 | 1,065 | 1,065 | 1,065 | 0% | 600 | 15億5490万 | -0.19% | 7.04 | 0.23 |
| 11/05 | 1,070 | 1,070 | 1,065 | 1,065 | -0.47% | 1,800 | 15億5490万 | -0.28% | 7.04 | 0.23 |
| 11/01 | 1,065 | 1,090 | 1,065 | 1,070 | +0.47% | 2,200 | 15億6220万 | +0.28% | 7.07 | 0.23 |
| 10/31 | 1,060 | 1,075 | 1,060 | 1,065 | +0.95% | 8,200 | 15億5490万 | -0.28% | 7.04 | 0.23 |
| 10/30 | 1,070 | 1,070 | 1,055 | 1,055 | +0.48% | 1,400 | 15億4030万 | -1.22% | 6.97 | 0.22 |
| 10/29 | 1,070 | 1,070 | 1,050 | 1,050 | -1.87% | 5,200 | 15億3300万 | -1.78% | 6.94 | 0.22 |
| 10/28 | 1,075 | 1,075 | 1,070 | 1,070 | -0.47% | 800 | 15億6220万 | +0.09% | 7.07 | 0.23 |
| 10/25 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 4,800 | 15億6950万 | +0.75% | 7.11 | 0.23 |
| 10/24 | 1,080 | 1,080 | 1,075 | 1,075 | +0.47% | 400 | 15億6950万 | +0.84% | 7.11 | 0.23 |
| 10/23 | 1,080 | 1,080 | 1,070 | 1,070 | 0% | 800 | 15億6220万 | +0.47% | 7.07 | 0.23 |
| 10/22 | 1,085 | 1,085 | 1,070 | 1,070 | 0% | 800 | 15億6220万 | +0.56% | 7.07 | 0.23 |
| 10/21 | 1,055 | 1,070 | 1,055 | 1,070 | -0.93% | 800 | 15億6220万 | +0.66% | 7.07 | 0.23 |
| 10/18 | 1,075 | 1,080 | 1,075 | 1,080 | +3.35% | 400 | 15億7680万 | +1.69% | 7.14 | 0.23 |
| 10/17 | 1,070 | 1,075 | 1,045 | 1,045 | -2.79% | 600 | 15億2570万 | -1.51% | 6.91 | 0.22 |
