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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2014 |
| 03/31 | 1,645 | 1,645 | 1,595 | 1,620 | +0.62% | 8,600 | 159億4399万 | -0.06% | 8.78 | 0.36 |
| 03/28 | 1,600 | 1,615 | 1,575 | 1,610 | +1.58% | 4,200 | 158億4557万 | -0.68% | 8.73 | 0.36 |
| 03/27 | 1,575 | 1,595 | 1,535 | 1,585 | +1.28% | 3,000 | 155億9952万 | -2.16% | 8.59 | 0.35 |
| 03/26 | 1,580 | 1,580 | 1,550 | 1,565 | -1.88% | 5,600 | 154億268万 | -3.45% | 8.48 | 0.35 |
| 03/25 | 1,620 | 1,620 | 1,580 | 1,595 | +0.31% | 4,000 | 156億9794万 | -1.73% | 8.64 | 0.35 |
| 03/24 | 1,535 | 1,660 | 1,535 | 1,590 | +3.58% | 6,600 | 156億4873万 | -1.97% | 8.62 | 0.35 |
| 03/20 | 1,540 | 1,545 | 1,480 | 1,535 | -3.76% | 12,000 | 151億742万 | -5.31% | 8.32 | 0.34 |
| 03/19 | 1,590 | 1,600 | 1,580 | 1,595 | +0.31% | 4,800 | 156億9794万 | -1.66% | 8.64 | 0.35 |
| 03/18 | 1,550 | 1,600 | 1,550 | 1,590 | +2.91% | 3,000 | 156億4873万 | -1.91% | 8.62 | 0.35 |
| 03/17 | 1,605 | 1,605 | 1,545 | 1,545 | -2.83% | 6,600 | 152億584万 | -4.57% | 8.37 | 0.34 |
| 03/14 | 1,635 | 1,640 | 1,590 | 1,590 | -3.64% | 18,200 | 156億4873万 | -1.67% | 8.62 | 0.35 |
| 03/13 | 1,630 | 1,670 | 1,630 | 1,650 | +0.3% | 4,400 | 162億3924万 | +2.36% | 8.94 | 0.37 |
| 03/12 | 1,655 | 1,665 | 1,645 | 1,645 | -1.5% | 4,400 | 161億9003万 | +2.49% | 8.91 | 0.37 |
| 03/11 | 1,670 | 1,670 | 1,660 | 1,670 | +0.6% | 3,600 | 164億3608万 | +4.57% | 9.05 | 0.37 |
| 03/10 | 1,675 | 1,675 | 1,635 | 1,660 | -0.9% | 4,400 | 163億3766万 | +4.21% | 9 | 0.37 |
| 03/07 | 1,665 | 1,690 | 1,665 | 1,675 | +1.21% | 6,800 | 164億8529万 | +5.28% | 9.08 | 0.37 |
| 03/06 | 1,665 | 1,670 | 1,655 | 1,655 | -0.6% | 5,400 | 162億8845万 | +4.15% | 8.97 | 0.37 |
| 03/05 | 1,655 | 1,670 | 1,655 | 1,665 | +0.3% | 5,600 | 163億8687万 | +4.91% | 9.02 | 0.37 |
| 03/04 | 1,620 | 1,665 | 1,620 | 1,660 | +2.47% | 6,000 | 163億3766万 | +4.8% | 9 | 0.37 |
| 03/03 | 1,630 | 1,630 | 1,570 | 1,620 | -0.31% | 6,000 | 159億4399万 | +2.53% | 8.78 | 0.36 |
| 02/28 | 1,635 | 1,655 | 1,620 | 1,625 | -1.22% | 5,000 | 159億9319万 | +2.91% | 8.81 | 0.36 |
| 02/27 | 1,650 | 1,660 | 1,635 | 1,645 | -0.3% | 6,800 | 161億9003万 | +4.05% | 8.91 | 0.37 |
| 02/26 | 1,640 | 1,670 | 1,640 | 1,650 | +0.3% | 9,000 | 162億3924万 | +4.23% | 8.94 | 0.37 |
| 02/25 | 1,630 | 1,650 | 1,615 | 1,645 | +0.92% | 9,800 | 161億9003万 | +3.79% | 8.91 | 0.37 |
| 02/24 | 1,645 | 1,645 | 1,600 | 1,630 | -0.31% | 7,800 | 160億4240万 | +2.77% | 8.83 | 0.36 |
| 02/21 | 1,600 | 1,635 | 1,595 | 1,635 | +3.48% | 7,400 | 160億9161万 | +3.02% | 8.86 | 0.36 |
| 02/20 | 1,600 | 1,615 | 1,570 | 1,580 | -1.86% | 13,400 | 155億5031万 | -0.38% | 8.56 | 0.35 |
| 02/19 | 1,600 | 1,620 | 1,580 | 1,610 | +0.31% | 3,600 | 158億4557万 | +1.45% | 8.73 | 0.36 |
| 02/18 | 1,550 | 1,620 | 1,550 | 1,605 | +1.9% | 10,400 | 157億9636万 | +1.2% | 8.7 | 0.36 |
| 02/17 | 1,610 | 1,610 | 1,525 | 1,575 | -0.32% | 8,200 | 155億110万 | -0.69% | 8.54 | 0.35 |
| 02/14 | 1,590 | 1,595 | 1,540 | 1,580 | +1.61% | 8,000 | 155億5031万 | -0.38% | 8.56 | 0.35 |
| 02/13 | 1,560 | 1,600 | 1,550 | 1,555 | -0.64% | 12,600 | 153億426万 | -1.95% | 8.43 | 0.35 |
| 02/12 | 1,540 | 1,565 | 1,540 | 1,565 | +1.95% | 3,800 | 154億268万 | -1.39% | 8.48 | 0.35 |
| 02/10 | 1,540 | 1,570 | 1,525 | 1,535 | +2.33% | 10,000 | 151億742万 | -3.28% | 8.32 | 0.34 |
| 02/07 | 1,505 | 1,510 | 1,500 | 1,500 | +1.69% | 5,800 | 147億6295万 | -5.6% | 8.13 | 0.33 |
| 02/06 | 1,480 | 1,520 | 1,460 | 1,475 | +0.34% | 12,000 | 145億1690万 | -7.29% | 7.99 | 0.33 |
| 02/05 | 1,475 | 1,480 | 1,450 | 1,470 | +1.73% | 11,400 | 144億6769万 | -7.72% | 7.97 | 0.33 |
| 02/04 | 1,475 | 1,475 | 1,445 | 1,445 | -7.07% | 19,400 | 142億2164万 | -9.35% | 7.83 | 0.32 |
| 02/03 | 1,585 | 1,610 | 1,555 | 1,555 | -4.31% | 6,200 | 153億426万 | -2.57% | 8.43 | 0.35 |
| 01/31 | 1,640 | 1,660 | 1,600 | 1,625 | +0.31% | 11,000 | 159億9319万 | +1.94% | 8.81 | 0.36 |
| 01/30 | 1,555 | 1,640 | 1,550 | 1,620 | +0.31% | 11,400 | 159億4399万 | +1.95% | 8.78 | 0.36 |
| 01/29 | 1,615 | 1,650 | 1,615 | 1,615 | +2.22% | 2,400 | 158億9478万 | +1.89% | 8.75 | 0.36 |
| 01/28 | 1,555 | 1,610 | 1,535 | 1,580 | +1.61% | 10,800 | 155億5031万 | -0.06% | 8.56 | 0.35 |
| 01/27 | 1,555 | 1,625 | 1,555 | 1,555 | -3.12% | 10,000 | 153億426万 | -1.46% | 8.43 | 0.35 |
| 01/24 | 1,650 | 1,650 | 1,590 | 1,605 | -3.6% | 12,800 | 157億9636万 | +1.84% | 8.7 | 0.36 |
| 01/23 | 1,700 | 1,700 | 1,665 | 1,665 | -1.48% | 6,000 | 163億8687万 | +5.92% | 9.02 | 0.37 |
| 01/22 | 1,700 | 1,710 | 1,675 | 1,690 | -0.59% | 8,800 | 166億3292万 | +7.92% | 9.16 | 0.38 |
| 01/21 | 1,695 | 1,705 | 1,685 | 1,700 | +1.49% | 5,600 | 167億3134万 | +8.97% | 9.21 | 0.38 |
| 01/20 | 1,655 | 1,675 | 1,640 | 1,675 | +1.21% | 5,600 | 164億8529万 | +7.72% | 9.08 | 0.37 |
| 01/17 | 1,620 | 1,675 | 1,615 | 1,655 | +3.12% | 13,800 | 162億8845万 | +6.71% | 8.97 | 0.37 |
| 01/16 | 1,630 | 1,640 | 1,605 | 1,605 | -0.93% | 11,400 | 157億9636万 | +3.75% | 8.7 | 0.36 |
| 01/15 | 1,660 | 1,660 | 1,610 | 1,620 | +2.53% | 17,400 | 159億4399万 | +4.92% | 8.78 | 0.36 |
| 01/14 | 1,575 | 1,595 | 1,575 | 1,580 | -0.94% | 9,600 | 155億5031万 | +2.73% | 8.56 | 0.35 |
| 01/10 | 1,595 | 1,595 | 1,575 | 1,595 | 0% | 9,600 | 156億9794万 | +4.04% | 8.64 | 0.35 |
| 01/09 | 1,565 | 1,595 | 1,560 | 1,595 | +0.95% | 9,800 | 156億9794万 | +4.32% | 8.64 | 0.35 |
| 01/08 | 1,585 | 1,585 | 1,575 | 1,580 | 0% | 5,200 | 155億5031万 | +3.67% | 8.56 | 0.35 |
| 01/07 | 1,580 | 1,585 | 1,575 | 1,580 | +0.96% | 6,800 | 155億5031万 | +4.02% | 8.56 | 0.35 |
| 01/06 | 1,575 | 1,575 | 1,560 | 1,565 | 0% | 11,800 | 154億268万 | +3.44% | 8.48 | 0.35 |
| 2013 |
| 12/30 | 1,560 | 1,575 | 1,560 | 1,565 | +0.64% | 7,000 | 154億268万 | +3.78% | 8.48 | 0.35 |
| 12/27 | 1,540 | 1,560 | 1,460 | 1,555 | +1.63% | 8,600 | 153億426万 | +3.46% | 8.43 | 0.35 |
| 12/26 | 1,490 | 1,535 | 1,490 | 1,530 | +2.68% | 8,400 | 150億5821万 | +2.14% | 8.29 | 0.34 |
| 12/25 | 1,500 | 1,510 | 1,470 | 1,490 | -1% | 11,000 | 146億6453万 | -0.27% | 8.07 | 0.33 |
| 12/24 | 1,490 | 1,550 | 1,490 | 1,505 | +1.01% | 11,400 | 148億1216万 | +0.8% | 8.16 | 0.33 |
| 12/20 | 1,515 | 1,515 | 1,475 | 1,490 | -1.65% | 8,000 | 146億6453万 | 0% | 8.07 | 0.33 |
| 12/19 | 1,505 | 1,525 | 1,500 | 1,515 | 0% | 11,400 | 149億1058万 | +1.81% | 8.21 | 0.34 |
| 12/18 | 1,530 | 1,535 | 1,515 | 1,515 | -0.66% | 8,600 | 149億1058万 | +2.09% | 8.21 | 0.34 |
| 12/17 | 1,495 | 1,535 | 1,495 | 1,525 | +2.35% | 7,000 | 150億900万 | +3.04% | 8.26 | 0.34 |
| 12/16 | 1,510 | 1,510 | 1,455 | 1,490 | -1.32% | 18,000 | 146億6453万 | +0.95% | 8.07 | 0.33 |
| 12/13 | 1,485 | 1,530 | 1,475 | 1,510 | +0.33% | 24,800 | 148億6137万 | +2.58% | 8.18 | 0.34 |
| 12/12 | 1,505 | 1,515 | 1,495 | 1,505 | -0.66% | 8,800 | 148億1216万 | +2.66% | 8.16 | 0.33 |
| 12/11 | 1,535 | 1,545 | 1,515 | 1,515 | -1.94% | 8,600 | 149億1058万 | +3.77% | 8.21 | 0.34 |
| 12/10 | 1,550 | 1,560 | 1,540 | 1,545 | -1.28% | 6,600 | 152億584万 | +6.19% | 8.37 | 0.34 |
| 12/09 | 1,585 | 1,590 | 1,550 | 1,565 | -0.95% | 14,000 | 154億268万 | +8.15% | 8.48 | 0.35 |
| 12/06 | 1,560 | 1,585 | 1,550 | 1,580 | +1.28% | 16,800 | 155億5031万 | +9.8% | 8.56 | 0.35 |
| 12/05 | 1,535 | 1,580 | 1,535 | 1,560 | +2.3% | 33,400 | 153億5347万 | +9.01% | 8.45 | 0.35 |
| 12/04 | 1,465 | 1,535 | 1,465 | 1,525 | +3.74% | 40,600 | 150億900万 | +7.09% | 8.26 | 0.34 |
| 12/03 | 1,465 | 1,475 | 1,455 | 1,470 | +0.34% | 4,800 | 144億6769万 | +3.59% | 7.97 | 0.33 |
| 12/02 | 1,480 | 1,480 | 1,465 | 1,465 | -1.01% | 6,200 | 144億1848万 | +3.46% | 7.94 | 0.33 |
| 11/29 | 1,445 | 1,490 | 1,445 | 1,480 | +0.68% | 10,800 | 145億6611万 | +4.74% | 8.02 | 0.33 |
| 11/28 | 1,470 | 1,485 | 1,460 | 1,470 | +1.03% | 12,600 | 144億6769万 | +4.26% | 7.97 | 0.33 |
| 11/27 | 1,435 | 1,470 | 1,425 | 1,455 | +1.39% | 11,000 | 143億2006万 | +3.26% | 7.89 | 0.32 |
| 11/26 | 1,445 | 1,445 | 1,425 | 1,435 | -0.69% | 6,400 | 141億2322万 | +1.92% | 7.78 | 0.32 |
| 11/25 | 1,445 | 1,445 | 1,445 | 1,445 | +1.05% | 2,400 | 142億2164万 | +2.7% | 7.83 | 0.32 |
| 11/22 | 1,430 | 1,440 | 1,415 | 1,430 | +0.35% | 6,600 | 140億7401万 | +1.85% | 7.75 | 0.32 |
| 11/21 | 1,445 | 1,455 | 1,425 | 1,425 | -1.38% | 20,000 | 140億2480万 | +1.5% | 7.72 | 0.32 |
| 11/20 | 1,450 | 1,465 | 1,440 | 1,445 | -0.34% | 12,000 | 142億2164万 | +2.99% | 7.83 | 0.32 |
| 11/19 | 1,445 | 1,460 | 1,445 | 1,450 | +0.35% | 8,000 | 142億7085万 | +3.5% | 7.86 | 0.32 |
| 11/18 | 1,450 | 1,455 | 1,445 | 1,445 | +0.7% | 5,200 | 142億2164万 | +3.21% | 7.83 | 0.32 |
| 11/15 | 1,420 | 1,445 | 1,410 | 1,435 | +2.14% | 16,000 | 141億2322万 | +2.72% | 7.78 | 0.32 |
| 11/14 | 1,435 | 1,440 | 1,395 | 1,405 | -1.4% | 12,200 | 138億2796万 | +0.72% | 7.61 | 0.31 |
| 11/13 | 1,415 | 1,430 | 1,415 | 1,425 | +0.35% | 7,200 | 140億2480万 | +2.3% | 7.72 | 0.32 |
| 11/12 | 1,380 | 1,425 | 1,380 | 1,420 | +1.43% | 13,200 | 139億7559万 | +2.08% | 7.7 | 0.32 |
| 11/11 | 1,365 | 1,400 | 1,350 | 1,400 | +3.32% | 8,400 | 137億7875万 | +0.65% | 7.59 | 0.31 |
| 11/08 | 1,345 | 1,370 | 1,345 | 1,355 | +0.37% | 2,800 | 133億3586万 | -2.59% | 7.34 | 0.3 |
| 11/07 | 1,370 | 1,390 | 1,350 | 1,350 | -2.53% | 6,800 | 132億8665万 | -3.16% | 7.32 | 0.3 |
| 11/06 | 1,360 | 1,390 | 1,350 | 1,385 | +2.59% | 7,600 | 136億3112万 | -0.86% | 7.51 | 0.31 |
| 11/05 | 1,365 | 1,375 | 1,335 | 1,350 | -1.1% | 9,200 | 132億8665万 | -3.5% | 7.32 | 0.3 |
| 11/01 | 1,390 | 1,390 | 1,350 | 1,365 | -1.8% | 10,600 | 134億3428万 | -2.64% | 7.4 | 0.3 |
| 10/31 | 1,380 | 1,395 | 1,380 | 1,390 | +0.36% | 3,000 | 136億8033万 | -1.07% | 7.53 | 0.31 |
| 10/30 | 1,385 | 1,405 | 1,385 | 1,385 | 0% | 11,800 | 136億3112万 | -1.63% | 7.51 | 0.31 |
