株価チャート
2013/10/29～2014/03/31
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 10→1 |
| 2014 |
| 03/31 | 820 | 830 | 820 | 830 | +3.75% | 200 | 11億1153万 | -1.66% | 2.88 | 1.26 |
| 03/28 | 790 | 820 | 790 | 800 | +2.56% | 1,000 | 10億7136万 | -5.21% | 2.78 | 1.21 |
| 03/27 | 790 | 800 | 780 | 780 | -1.27% | 900 | 10億4457万 | -7.8% | 2.71 | 1.18 |
| 03/26 | 790 | 790 | 790 | 790 | 0% | 100 | 10億5796万 | -6.95% | 2.74 | 1.2 |
| 03/25 | 800 | 830 | 790 | 790 | -2.47% | 1,500 | 10億5796万 | -7.06% | 2.74 | 1.2 |
| 03/24 | 800 | 880 | 770 | 810 | +6.58% | 9,700 | 10億8475万 | -4.71% | 2.81 | 1.23 |
| 03/20 | 790 | 800 | 760 | 760 | -6.17% | 1,900 | 10億1779万 | -10.59% | 2.64 | 1.15 |
| 03/18 | 780 | 810 | 780 | 810 | +3.85% | 2,400 | 10億8475万 | -5.04% | 2.81 | 1.23 |
| 03/17 | 820 | 820 | 780 | 780 | -4.88% | 7,800 | 10億4457万 | -8.56% | 2.71 | 1.18 |
| 03/14 | 830 | 840 | 820 | 820 | -4.65% | 2,000 | 10億9814万 | -3.98% | 2.85 | 1.24 |
| 03/13 | 860 | 860 | 850 | 860 | -1.15% | 600 | 11億5171万 | +0.82% | 2.98 | 1.3 |
| 03/12 | 860 | 870 | 860 | 870 | -1.14% | 200 | 11億6510万 | +2.35% | 3.02 | 1.32 |
| 03/11 | 860 | 880 | 860 | 880 | -1.12% | 900 | 11億7849万 | +4.14% | 3.05 | 1.33 |
| 03/10 | 880 | 890 | 880 | 890 | 0% | 200 | 11億9188万 | +5.45% | 3.09 | 1.35 |
| 03/07 | 880 | 890 | 880 | 890 | -1.11% | 200 | 11億9188万 | +5.45% | 3.09 | 1.35 |
| 03/06 | 900 | 900 | 900 | 900 | +1.12% | 100 | 12億528万 | +6.64% | 3.12 | 1.37 |
| 03/05 | 880 | 890 | 850 | 890 | +2.3% | 1,000 | 11億9188万 | +5.33% | 3.09 | 1.35 |
| 03/04 | 840 | 870 | 840 | 870 | +1.16% | 300 | 11億6510万 | +2.84% | 3.02 | 1.32 |
| 03/03 | 860 | 870 | 830 | 860 | 0% | 3,500 | 11億5171万 | +1.53% | 2.98 | 1.3 |
| 02/28 | 880 | 890 | 860 | 860 | -2.27% | 2,100 | 11億5171万 | +1.3% | 2.98 | 1.3 |
| 02/27 | 890 | 900 | 870 | 880 | -1.12% | 2,300 | 11億7849万 | +3.17% | 3.05 | 1.33 |
| 02/26 | 910 | 910 | 890 | 890 | -1.11% | 700 | 11億9188万 | +3.73% | 3.09 | 1.35 |
| 02/25 | 910 | 930 | 860 | 900 | +3.45% | 14,500 | 12億528万 | +4.41% | 3.12 | 1.37 |
| 02/24 | 870 | 990 | 870 | 870 | +4.82% | 62,600 | 11億6510万 | +0.35% | 3.02 | 1.32 |
| 02/21 | 810 | 830 | 800 | 830 | +2.47% | 1,800 | 11億1153万 | -4.6% | 2.88 | 1.26 |
| 02/20 | 850 | 850 | 810 | 810 | -4.71% | 1,600 | 10億8475万 | -7.53% | 2.81 | 1.23 |
| 02/19 | 830 | 860 | 830 | 850 | -1.16% | 1,400 | 11億3832万 | -3.63% | 2.95 | 1.29 |
| 02/18 | 830 | 860 | 820 | 860 | +4.88% | 1,600 | 11億5171万 | -2.82% | 2.98 | 1.3 |
| 02/17 | 840 | 860 | 820 | 820 | +5.13% | 3,200 | 10億9814万 | -7.76% | 2.85 | 1.24 |
| 02/14 | 810 | 810 | 770 | 780 | -3.7% | 2,600 | 10億4457万 | -12.75% | 2.71 | 1.18 |
| 02/13 | 830 | 830 | 810 | 810 | -3.57% | 4,700 | 10億8475万 | -10% | 2.81 | 1.23 |
| 02/12 | 830 | 860 | 820 | 840 | +2.44% | 2,000 | 11億2492万 | -7.18% | 2.91 | 1.27 |
| 02/10 | 820 | 830 | 820 | 820 | +2.5% | 2,100 | 10億9814万 | -9.59% | 2.85 | 1.24 |
| 02/07 | 810 | 820 | 800 | 800 | +1.27% | 1,200 | 10億7136万 | -12.09% | 2.78 | 1.21 |
| 02/06 | 810 | 820 | 780 | 790 | 0% | 1,200 | 10億5796万 | -13.47% | 2.74 | 1.2 |
| 02/05 | 780 | 790 | 750 | 790 | +5.33% | 6,700 | 10億5796万 | -13.76% | 2.74 | 1.2 |
| 02/04 | 790 | 790 | 730 | 750 | -12.79% | 8,300 | 10億440万 | -18.3% | 2.6 | 1.14 |
| 02/03 | 850 | 860 | 820 | 860 | -2.27% | 4,000 | 11億5171万 | -6.72% | 2.98 | 1.3 |
| 01/31 | 900 | 930 | 870 | 880 | -1.12% | 5,900 | 11億7849万 | -4.66% | 3.05 | 1.33 |
| 01/30 | 900 | 900 | 890 | 890 | -3.26% | 200 | 11億9188万 | -3.68% | 3.09 | 1.35 |
| 01/29 | 920 | 920 | 910 | 920 | +1.1% | 3,100 | 12億3206万 | -0.43% | 3.19 | 1.4 |
| 01/28 | 910 | 930 | 900 | 910 | +1.11% | 5,200 | 12億1867万 | -1.3% | 3.16 | 1.38 |
| 01/27 | 880 | 910 | 880 | 900 | -2.17% | 8,800 | 12億528万 | -2.17% | 3.12 | 1.37 |
| 01/24 | 930 | 950 | 900 | 920 | -4.17% | 19,900 | 12億3206万 | 0% | 3.19 | 1.4 |
| 01/23 | 1,000 | 1,000 | 960 | 960 | -4% | 17,400 | 12億8563万 | +4.35% | 3.33 | 1.46 |
| 01/22 | 1,040 | 1,040 | 990 | 1,000 | 0% | 15,100 | 13億3920万 | +8.81% | 3.47 | 1.52 |
| 01/21 | 1,000 | 1,010 | 980 | 1,000 | -0.99% | 13,300 | 13億3920万 | +9.05% | 3.47 | 1.52 |
| 01/20 | 950 | 1,010 | 950 | 1,010 | +6.32% | 14,000 | 13億5259万 | +10.26% | 3.5 | 1.53 |
| 01/17 | 970 | 970 | 940 | 950 | -2.06% | 5,200 | 12億7224万 | +4.05% | 3.3 | 1.44 |
| 01/16 | 980 | 990 | 960 | 970 | 0% | 16,000 | 12億9902万 | +6.13% | 3.37 | 1.47 |
| 01/15 | 930 | 970 | 930 | 970 | +4.3% | 8,600 | 12億9902万 | +6.24% | 3.37 | 1.47 |
| 01/14 | 940 | 940 | 920 | 930 | -2.11% | 6,100 | 12億4545万 | +1.86% | 3.23 | 1.41 |
| 01/10 | 960 | 960 | 940 | 950 | -1.04% | 6,200 | 12億7224万 | +3.83% | 3.3 | 1.44 |
| 01/09 | 930 | 960 | 910 | 960 | +3.23% | 11,800 | 12億8563万 | +4.92% | 3.33 | 1.46 |
| 01/08 | 920 | 930 | 910 | 930 | +1.09% | 6,900 | 12億4545万 | +1.53% | 3.23 | 1.41 |
| 01/07 | 920 | 920 | 900 | 920 | +2.22% | 3,200 | 12億3206万 | 0% | 3.19 | 1.4 |
| 01/06 | 880 | 900 | 870 | 900 | +2.27% | 4,000 | 12億528万 | -2.81% | 3.12 | 1.37 |
| 2013 |
| 12/30 | 910 | 910 | 870 | 880 | -1.12% | 9,800 | 11億7849万 | -5.78% | 3.05 | 1.33 |
| 12/27 | 890 | 980 | 880 | 890 | +2.3% | 69,400 | 11億9188万 | -5.42% | 3.09 | 1.35 |
| 12/26 | 840 | 870 | 830 | 870 | +4.82% | 4,400 | 11億6510万 | -8.03% | 3.02 | 1.32 |
| 12/25 | 850 | 860 | 820 | 830 | -3.49% | 13,900 | 11億1153万 | -13% | 2.88 | 1.26 |
| 12/24 | 870 | 870 | 860 | 860 | -1.15% | 3,600 | 11億5171万 | -10.97% | 2.98 | 1.3 |
| 12/20 | 900 | 900 | 860 | 870 | -3.33% | 10,400 | 11億6510万 | -10.68% | 3.02 | 1.32 |
| 12/19 | 900 | 930 | 890 | 900 | 0% | 7,000 | 12億528万 | -7.98% | 3.12 | 1.37 |
| 12/18 | 860 | 1,010 | 860 | 900 | +4.65% | 61,900 | 12億528万 | -8.35% | 3.12 | 1.37 |
| 12/17 | 860 | 870 | 850 | 860 | -1.15% | 5,000 | 11億5171万 | -12.78% | 2.98 | 1.3 |
| 12/16 | 910 | 910 | 860 | 870 | -4.4% | 7,500 | 11億6510万 | -12.47% | 3.02 | 1.32 |
| 12/13 | 910 | 910 | 890 | 910 | 0% | 4,600 | 12億1867万 | -9% | 3.16 | 1.38 |
| 12/12 | 930 | 930 | 890 | 910 | -2.15% | 12,500 | 12億1867万 | -9.36% | 3.16 | 1.38 |
| 12/11 | 960 | 960 | 920 | 930 | -3.13% | 7,500 | 12億4545万 | -8.1% | 3.23 | 1.41 |
| 12/10 | 970 | 970 | 960 | 960 | 0% | 1,100 | 12億8563万 | -5.88% | 3.33 | 1.46 |
| 12/09 | 950 | 960 | 950 | 960 | +1.05% | 4,100 | 12億8563万 | -6.98% | 3.33 | 1.46 |
| 12/06 | 960 | 960 | 930 | 950 | -1.04% | 4,100 | 12億7224万 | -8.3% | 3.3 | 1.44 |
| 12/05 | 950 | 960 | 950 | 960 | 0% | 2,800 | 12億8563万 | -8.4% | 3.33 | 1.46 |
| 12/04 | 970 | 970 | 950 | 960 | -1.03% | 4,900 | 12億8563万 | -10.36% | 3.33 | 1.46 |
| 12/03 | 980 | 1,000 | 970 | 970 | 0% | 10,200 | 12億9902万 | -9.68% | 3.37 | 1.47 |
| 12/02 | 960 | 970 | 960 | 970 | +1.04% | 5,100 | 12億9902万 | -10.35% | 3.37 | 1.47 |
| 11/29 | 990 | 990 | 950 | 960 | -2.04% | 19,200 | 12億8563万 | -10.86% | 3.33 | 1.46 |
| 11/28 | 1,020 | 1,020 | 970 | 980 | -3.92% | 23,800 | 13億1241万 | -8.24% | 3.4 | 1.49 |
| 11/27 | 1,030 | 1,030 | 1,010 | 1,020 | -5.56% | 26,800 | 13億6598万 | -3.41% | 3.54 | 1.55 |
| 11/26 | 1,110 | 1,110 | 1,060 | 1,080 | -1.82% | 22,800 | 14億4633万 | +3.45% | 3.75 | 1.64 |
| 11/25 | 1,070 | 1,100 | 1,060 | 1,100 | +4.76% | 12,500 | 14億7312万 | +6.9% | 3.82 | 1.67 |
| 11/22 | 1,050 | 1,050 | 1,030 | 1,050 | +1.94% | 11,200 | 14億616万 | +3.75% | 3.64 | 1.59 |
| 11/21 | 1,080 | 1,080 | 1,020 | 1,030 | -3.74% | 12,600 | 13億7937万 | +3.31% | 3.57 | 1.56 |
| 11/20 | 1,070 | 1,070 | 1,000 | 1,070 | -4.46% | 42,100 | 14億3294万 | +8.96% | 3.71 | 1.62 |
| 11/19 | 1,060 | 1,120 | 1,040 | 1,120 | +6.67% | 70,300 | 14億9990万 | +15.94% | 3.89 | 1.7 |
| 11/18 | 990 | 1,050 | 980 | 1,050 | +7.14% | 21,600 | 14億616万 | +10.64% | 3.64 | 1.59 |
| 11/15 | 960 | 990 | 950 | 980 | -2% | 20,700 | 13億1241万 | +4.93% | 3.4 | 1.49 |
| 11/14 | 990 | 1,000 | 940 | 1,000 | -0.99% | 30,800 | 13億3920万 | +8.46% | 3.47 | 1.52 |
| 11/13 | 1,050 | 1,210 | 1,010 | 1,010 | -3.81% | 132,200 | 13億5259万 | +11.11% | 3.5 | 1.53 |
| 11/12 | 1,000 | 1,090 | 950 | 1,050 | +3.96% | 35,500 | 14億616万 | +17.06% | 3.64 | 1.59 |
| 11/11 | 1,030 | 1,060 | 990 | 1,010 | -1.94% | 27,600 | 13億5259万 | +14.38% | 3.5 | 1.53 |
| 11/08 | 1,070 | 1,080 | 1,020 | 1,030 | -6.36% | 25,100 | 13億7937万 | +18.39% | 3.57 | 1.56 |
| 11/07 | 1,130 | 1,170 | 1,070 | 1,100 | -3.51% | 43,100 | 14億7312万 | +28.35% | 3.82 | 1.67 |
| 11/06 | 1,170 | 1,170 | 1,080 | 1,140 | -8.06% | 122,900 | 15億2668万 | +35.55% | 3.96 | 1.73 |
| 11/05 | 1,110 | 1,440 | 1,100 | 1,240 | +15.89% | 578,000 | 16億6060万 | +50.49% | 4.3 | 1.88 |
| 11/01 | 1,250 | 1,300 | 1,070 | 1,070 | -13.71% | 118,900 | 14億3294万 | +33.08% | 3.71 | 1.62 |
| 10/31 | 1,340 | 1,400 | 1,170 | 1,240 | -19.48% | 265,000 | 16億6060万 | +56.96% | 4.3 | 1.88 |
| 10/30 | 1,090 | 1,540 | 1,030 | 1,540 | +48.08% | 803,500 | 20億6236万 | +100.52% | 5.34 | 2.34 |
| 10/29 | 1,260 | 1,310 | 1,010 | 1,040 | -10.34% | 335,800 | 13億9276万 | +41.88% | 3.61 | 1.58 |
