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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 1,060 | 1,070 | 1,050 | 1,050 | -0.94% | 4,900 | 10億6803万 | -1.69% | 12.84 | 0.53 |
| 03/28 | 1,040 | 1,060 | 1,030 | 1,060 | -0.93% | 4,900 | 10億7821万 | -0.84% | 12.97 | 0.54 |
| 03/27 | 1,040 | 1,070 | 1,030 | 1,070 | +0.94% | 1,100 | 10億8838万 | +0.28% | 13.09 | 0.54 |
| 03/26 | 1,070 | 1,070 | 1,050 | 1,060 | -0.93% | 6,000 | 10億7821万 | -0.56% | 12.97 | 0.54 |
| 03/25 | 1,090 | 1,090 | 1,060 | 1,070 | -0.93% | 4,400 | 10億8838万 | +0.19% | 13.09 | 0.54 |
| 03/24 | 1,080 | 1,080 | 1,060 | 1,080 | 0% | 5,400 | 10億9855万 | +0.93% | 13.21 | 0.55 |
| 03/20 | 1,100 | 1,110 | 1,060 | 1,080 | -3.57% | 9,700 | 10億9855万 | +1.5% | 13.21 | 0.55 |
| 03/19 | 1,060 | 1,150 | 1,050 | 1,120 | +5.66% | 44,800 | 11億3924万 | +5.76% | 13.7 | 0.57 |
| 03/18 | 1,060 | 1,070 | 1,050 | 1,060 | +0.95% | 2,800 | 10億7821万 | +0.57% | 12.97 | 0.54 |
| 03/17 | 1,050 | 1,060 | 1,040 | 1,050 | 0% | 2,300 | 10億6803万 | -0.19% | 12.84 | 0.53 |
| 03/14 | 1,050 | 1,060 | 1,040 | 1,050 | -0.94% | 5,200 | 10億6803万 | +0.19% | 12.84 | 0.53 |
| 03/13 | 1,060 | 1,060 | 1,050 | 1,060 | +0.95% | 3,500 | 10億7821万 | +1.44% | 12.97 | 0.54 |
| 03/12 | 1,070 | 1,070 | 1,050 | 1,050 | -2.78% | 4,900 | 10億6803万 | +0.96% | 12.84 | 0.53 |
| 03/11 | 1,070 | 1,080 | 1,060 | 1,080 | 0% | 3,200 | 10億9855万 | +4.45% | 13.21 | 0.55 |
| 03/10 | 1,070 | 1,080 | 1,060 | 1,080 | 0% | 1,500 | 10億9855万 | +4.85% | 13.21 | 0.55 |
| 03/07 | 1,090 | 1,090 | 1,060 | 1,080 | 0% | 2,100 | 10億9855万 | +4.85% | 13.21 | 0.55 |
| 03/06 | 1,060 | 1,090 | 1,060 | 1,080 | +1.89% | 3,100 | 10億9855万 | +4.85% | 13.21 | 0.55 |
| 03/05 | 1,070 | 1,080 | 1,060 | 1,060 | -0.93% | 3,200 | 10億7821万 | +2.71% | 12.97 | 0.54 |
| 03/04 | 1,050 | 1,070 | 1,050 | 1,070 | +0.94% | 2,200 | 10億8838万 | +3.48% | 13.09 | 0.54 |
| 03/03 | 1,060 | 1,060 | 1,040 | 1,060 | 0% | 6,800 | 10億7821万 | +2.32% | 12.97 | 0.54 |
| 02/28 | 1,060 | 1,080 | 1,060 | 1,060 | -1.85% | 4,700 | 10億7821万 | +1.92% | 12.97 | 0.54 |
| 02/27 | 1,080 | 1,100 | 1,050 | 1,080 | +0.93% | 6,400 | 10億9855万 | +3.35% | 13.21 | 0.55 |
| 02/26 | 1,070 | 1,080 | 1,060 | 1,070 | 0% | 3,200 | 10億8838万 | +1.81% | 13.09 | 0.54 |
| 02/25 | 1,060 | 1,070 | 1,050 | 1,070 | +0.94% | 5,800 | 10億8838万 | +1.13% | 13.09 | 0.54 |
| 02/24 | 1,050 | 1,100 | 1,030 | 1,060 | -0.93% | 13,600 | 10億7821万 | -0.19% | 12.97 | 0.54 |
| 02/21 | 1,050 | 1,180 | 1,030 | 1,070 | +5.94% | 62,000 | 10億8838万 | +0.38% | 13.09 | 0.54 |
| 02/20 | 1,040 | 1,040 | 1,000 | 1,010 | -3.81% | 8,700 | 10億2735万 | -5.61% | 12.35 | 0.51 |
| 02/19 | 1,060 | 1,060 | 1,050 | 1,050 | -3.67% | 4,700 | 10億6803万 | -2.42% | 12.84 | 0.53 |
| 02/18 | 1,100 | 1,100 | 1,050 | 1,090 | -2.68% | 28,400 | 11億872万 | +0.93% | 13.33 | 0.55 |
| 02/17 | 960 | 1,240 | 960 | 1,120 | +19.15% | 463,300 | 11億3924万 | +3.51% | 13.7 | 0.57 |
| 02/14 | 960 | 970 | 930 | 940 | -2.08% | 3,400 | 9億5614万 | -13.2% | 11.5 | 0.48 |
| 02/13 | 990 | 990 | 960 | 960 | -3.03% | 3,700 | 9億7649万 | -12.01% | 11.74 | 0.49 |
| 02/12 | 1,000 | 1,000 | 990 | 990 | -1% | 1,100 | 10億700万 | -9.84% | 12.11 | 0.5 |
| 02/10 | 990 | 1,000 | 980 | 1,000 | +3.09% | 4,400 | 10億1717万 | -9.42% | 12.23 | 0.51 |
| 02/07 | 960 | 1,010 | 960 | 970 | +1.04% | 3,900 | 9億8666万 | -12.38% | 11.87 | 0.49 |
| 02/06 | 940 | 990 | 930 | 960 | +2.13% | 14,800 | 9億7649万 | -13.67% | 11.74 | 0.49 |
| 02/05 | 940 | 1,160 | 920 | 940 | +5.62% | 197,300 | 9億5614万 | -15.92% | 11.5 | 0.48 |
| 02/04 | 900 | 920 | 860 | 890 | -10.1% | 24,600 | 9億528万 | -20.75% | 10.89 | 0.45 |
| 02/03 | 1,050 | 1,050 | 990 | 990 | -7.48% | 10,700 | 10億700万 | -12.39% | 12.11 | 0.5 |
| 01/31 | 1,090 | 1,100 | 1,040 | 1,070 | -0.93% | 14,800 | 10億8838万 | -5.56% | 13.09 | 0.54 |
| 01/30 | 1,130 | 1,130 | 1,080 | 1,080 | -4.42% | 8,000 | 10億9855万 | -4.76% | 13.21 | 0.55 |
| 01/29 | 1,120 | 1,140 | 1,110 | 1,130 | 0% | 4,900 | 11億4941万 | -0.35% | 13.82 | 0.57 |
| 01/28 | 1,120 | 1,140 | 1,120 | 1,130 | +2.73% | 5,600 | 11億4941万 | -0.09% | 13.82 | 0.57 |
| 01/27 | 1,120 | 1,120 | 1,100 | 1,100 | -5.17% | 9,800 | 11億1889万 | -2.57% | 13.46 | 0.56 |
| 01/24 | 1,190 | 1,190 | 1,150 | 1,160 | -2.52% | 16,700 | 11億7992万 | +2.65% | 14.19 | 0.59 |
| 01/23 | 1,220 | 1,220 | 1,190 | 1,190 | -3.25% | 16,800 | 12億1044万 | +5.31% | 14.56 | 0.6 |
| 01/22 | 1,290 | 1,300 | 1,200 | 1,230 | -0.81% | 53,700 | 12億5113万 | +8.95% | 15.05 | 0.62 |
| 01/21 | 1,170 | 1,270 | 1,160 | 1,240 | +5.98% | 57,500 | 12億6130万 | +10.12% | 15.17 | 0.63 |
| 01/20 | 1,170 | 1,180 | 1,170 | 1,170 | 0% | 8,900 | 11億9010万 | +4.09% | 14.31 | 0.59 |
| 01/17 | 1,170 | 1,170 | 1,150 | 1,170 | 0% | 9,200 | 11億9010万 | +4.19% | 14.31 | 0.59 |
| 01/16 | 1,180 | 1,180 | 1,160 | 1,170 | 0% | 8,600 | 11億9010万 | +4.28% | 14.31 | 0.59 |
| 01/15 | 1,150 | 1,170 | 1,140 | 1,170 | +3.54% | 10,600 | 11億9010万 | +4.37% | 14.31 | 0.59 |
| 01/14 | 1,150 | 1,150 | 1,120 | 1,130 | -1.74% | 3,100 | 11億4941万 | +0.8% | 13.82 | 0.57 |
| 01/10 | 1,170 | 1,170 | 1,130 | 1,150 | 0% | 6,300 | 11億6975万 | +2.4% | 14.07 | 0.58 |
| 01/09 | 1,150 | 1,160 | 1,140 | 1,150 | +0.88% | 9,800 | 11億6975万 | +2.31% | 14.07 | 0.58 |
| 01/08 | 1,150 | 1,160 | 1,140 | 1,140 | 0% | 6,000 | 11億5958万 | +1.24% | 13.94 | 0.58 |
| 01/07 | 1,130 | 1,150 | 1,120 | 1,140 | +1.79% | 8,000 | 11億5958万 | +0.97% | 13.94 | 0.58 |
| 01/06 | 1,100 | 1,120 | 1,090 | 1,120 | +2.75% | 6,400 | 11億3924万 | -1.15% | 13.7 | 0.57 |
| 2013 |
| 12/30 | 1,090 | 1,100 | 1,080 | 1,090 | 0% | 5,600 | 11億872万 | -4.55% | 13.33 | 0.55 |
| 12/27 | 1,110 | 1,120 | 1,070 | 1,090 | -1.8% | 10,600 | 11億872万 | -5.22% | 13.33 | 0.55 |
| 12/26 | 1,090 | 1,110 | 1,070 | 1,110 | +4.72% | 6,000 | 11億2906万 | -3.98% | 13.58 | 0.56 |
| 12/25 | 1,060 | 1,080 | 1,060 | 1,060 | 0% | 5,100 | 10億7821万 | -8.62% | 12.97 | 0.54 |
| 12/24 | 1,100 | 1,100 | 1,050 | 1,060 | -1.85% | 9,500 | 10億7821万 | -9.17% | 12.97 | 0.54 |
| 12/20 | 1,090 | 1,130 | 1,080 | 1,080 | -0.92% | 17,500 | 10億9855万 | -8.16% | 13.21 | 0.55 |
| 12/19 | 1,070 | 1,260 | 1,060 | 1,090 | +1.87% | 201,300 | 11億872万 | -7.47% | 13.33 | 0.55 |
| 12/18 | 1,050 | 1,080 | 1,050 | 1,070 | +0.94% | 9,000 | 10億8838万 | -9.48% | 13.09 | 0.54 |
| 12/17 | 1,080 | 1,080 | 1,050 | 1,060 | -1.85% | 7,100 | 10億7821万 | -10.62% | 12.97 | 0.54 |
| 12/16 | 1,110 | 1,110 | 1,060 | 1,080 | -4.42% | 17,600 | 10億9855万 | -9.32% | 13.21 | 0.55 |
| 12/13 | 1,140 | 1,140 | 1,120 | 1,130 | -1.74% | 4,900 | 11億4941万 | -5.52% | 13.82 | 0.57 |
| 12/12 | 1,160 | 1,160 | 1,140 | 1,150 | -1.71% | 8,700 | 11億6975万 | -4.56% | 14.07 | 0.58 |
| 12/11 | 1,170 | 1,170 | 1,160 | 1,170 | 0% | 4,300 | 11億9010万 | -4.02% | 14.31 | 0.59 |
| 12/10 | 1,180 | 1,190 | 1,160 | 1,170 | 0% | 9,000 | 11億9010万 | -4.49% | 14.31 | 0.59 |
| 12/09 | 1,150 | 1,200 | 1,150 | 1,170 | +0.86% | 12,200 | 11億9010万 | -4.41% | 14.31 | 0.59 |
| 12/06 | 1,120 | 1,160 | 1,120 | 1,160 | +1.75% | 5,900 | 11億7992万 | -5.07% | 14.19 | 0.59 |
| 12/05 | 1,140 | 1,140 | 1,130 | 1,140 | 0% | 7,100 | 11億5958万 | -7.47% | 13.94 | 0.58 |
| 12/04 | 1,150 | 1,160 | 1,130 | 1,140 | -2.56% | 8,600 | 11億5958万 | -7.17% | 13.94 | 0.58 |
| 12/03 | 1,190 | 1,190 | 1,160 | 1,170 | -0.85% | 7,100 | 11億9010万 | -4.49% | 14.31 | 0.59 |
| 12/02 | 1,160 | 1,190 | 1,120 | 1,180 | +0.85% | 19,600 | 12億27万 | -3.44% | 14.43 | 0.6 |
| 11/29 | 1,190 | 1,190 | 1,160 | 1,170 | -2.5% | 12,000 | 11億9010万 | -3.86% | 14.31 | 0.59 |
| 11/28 | 1,220 | 1,220 | 1,170 | 1,200 | -1.64% | 23,400 | 12億2061万 | -1.15% | 14.68 | 0.61 |
| 11/27 | 1,240 | 1,240 | 1,210 | 1,220 | -2.4% | 12,900 | 12億4095万 | +1.16% | 14.92 | 0.62 |
| 11/26 | 1,250 | 1,270 | 1,210 | 1,250 | -7.41% | 77,300 | 12億7147万 | +4.6% | 15.29 | 0.63 |
| 11/25 | 1,310 | 1,350 | 1,290 | 1,350 | +5.47% | 60,300 | 13億7319万 | +14.02% | 16.51 | 0.68 |
| 11/22 | 1,270 | 1,290 | 1,240 | 1,280 | +3.23% | 34,200 | 13億199万 | +9.78% | 15.66 | 0.65 |
| 11/21 | 1,220 | 1,260 | 1,210 | 1,240 | +2.48% | 26,300 | 12億6130万 | +7.73% | 15.17 | 0.63 |
| 11/20 | 1,250 | 1,400 | 1,180 | 1,210 | -2.42% | 136,700 | 12億3078万 | +6.42% | 14.8 | 0.61 |
| 11/19 | 1,230 | 1,250 | 1,220 | 1,240 | -3.13% | 36,200 | 12億6130万 | +10.32% | 15.17 | 0.63 |
| 11/18 | 1,180 | 1,320 | 1,150 | 1,280 | +14.29% | 217,300 | 13億199万 | +15.32% | 15.66 | 0.65 |
| 11/15 | 1,150 | 1,170 | 1,100 | 1,120 | -5.88% | 40,400 | 11億3924万 | +2.38% | 13.7 | 0.57 |
| 11/14 | 1,170 | 1,190 | 1,130 | 1,190 | +1.71% | 31,600 | 12億1044万 | +9.88% | 14.56 | 0.6 |
| 11/13 | 1,270 | 1,270 | 1,140 | 1,170 | -1.68% | 39,900 | 11億9010万 | +9.35% | 14.31 | 0.59 |
| 11/12 | 1,270 | 1,270 | 1,160 | 1,190 | -2.46% | 45,100 | 12億1044万 | +12.58% | 14.56 | 0.6 |
| 11/11 | 1,370 | 1,380 | 1,210 | 1,220 | -9.63% | 96,800 | 12億4095万 | +16.75% | 14.92 | 0.62 |
| 11/08 | 1,490 | 1,520 | 1,340 | 1,350 | -9.4% | 151,300 | 13億7319万 | +30.81% | 16.51 | 0.68 |
| 11/07 | 1,360 | 1,580 | 1,310 | 1,490 | +12.88% | 464,500 | 15億1559万 | +46.94% | 18.23 | 0.75 |
| 11/06 | 1,190 | 1,460 | 1,190 | 1,320 | +13.79% | 472,800 | 13億4267万 | +33.06% | 16.15 | 0.67 |
| 11/05 | 1,140 | 1,530 | 1,070 | 1,160 | +3.57% | 910,000 | 11億7992万 | +18.97% | 14.19 | 0.59 |
| 11/01 | 1,260 | 1,310 | 1,070 | 1,120 | -19.42% | 250,800 | 11億3924万 | +15.94% | 13.7 | 0.57 |
| 10/31 | 1,060 | 1,560 | 1,060 | 1,390 | +31.13% | 1,497,500 | 14億1387万 | +45.09% | 17 | 0.7 |
| 10/30 | 1,070 | 1,120 | 1,010 | 1,060 | +0.95% | 71,700 | 10億7821万 | +13.01% | 12.97 | 0.54 |
