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 10→1 |
2014 |
03/31 | 4,800 | 4,840 | 4,710 | 4,750 | -1.25% | 24,300 | 260億3863万 | -3.18% | 9.09 | 1.05 |
03/28 | 4,790 | 4,810 | 4,690 | 4,810 | 0% | 19,800 | 263億6754万 | -2.35% | 9.2 | 1.07 |
03/27 | 4,570 | 4,820 | 4,530 | 4,810 | +2.34% | 30,900 | 263億6754万 | -2.61% | 9.2 | 1.07 |
03/26 | 4,790 | 4,790 | 4,660 | 4,700 | -1.05% | 65,400 | 257億6454万 | -5.18% | 8.99 | 1.04 |
03/25 | 4,800 | 4,800 | 4,720 | 4,750 | 0% | 20,300 | 260億3863万 | -4.56% | 9.09 | 1.05 |
03/24 | 4,560 | 4,790 | 4,550 | 4,750 | +3.94% | 54,400 | 260億3863万 | -4.77% | 9.09 | 1.05 |
03/20 | 4,580 | 4,630 | 4,410 | 4,570 | 0% | 57,100 | 250億5190万 | -8.49% | 8.74 | 1.01 |
03/19 | 4,700 | 4,720 | 4,560 | 4,570 | -2.35% | 22,500 | 250億5190万 | -8.64% | 8.74 | 1.01 |
03/18 | 4,720 | 4,780 | 4,650 | 4,680 | +1.08% | 27,300 | 256億5490万 | -6.77% | 8.96 | 1.04 |
03/17 | 4,570 | 4,700 | 4,550 | 4,630 | +1.09% | 40,600 | 253億8081万 | -7.86% | 8.86 | 1.03 |
03/14 | 4,620 | 4,690 | 4,560 | 4,580 | -3.38% | 55,100 | 251億672万 | -8.84% | 8.76 | 1.01 |
03/13 | 4,900 | 4,900 | 4,700 | 4,740 | -2.87% | 63,800 | 259億8381万 | -5.65% | 9.07 | 1.05 |
03/12 | 4,980 | 4,990 | 4,870 | 4,880 | -2.98% | 29,600 | 267億5127万 | -2.63% | 9.34 | 1.08 |
03/11 | 5,080 | 5,100 | 5,000 | 5,030 | -0.98% | 22,100 | 275億7354万 | +0.72% | 9.63 | 1.11 |
03/10 | 5,150 | 5,160 | 5,050 | 5,080 | -1.36% | 23,600 | 278億4763万 | +2.01% | 9.72 | 1.13 |
03/07 | 5,180 | 5,270 | 5,140 | 5,150 | +0.39% | 53,800 | 282億3136万 | +3.54% | 9.85 | 1.14 |
03/06 | 5,010 | 5,140 | 4,980 | 5,130 | +1.99% | 33,300 | 281億2172万 | +3.3% | 9.82 | 1.14 |
03/05 | 5,100 | 5,120 | 5,020 | 5,030 | +0.6% | 31,500 | 275億7354万 | +1.33% | 9.63 | 1.11 |
03/04 | 4,910 | 5,020 | 4,900 | 5,000 | -0.2% | 29,700 | 274億909万 | +0.85% | 9.57 | 1.11 |
03/03 | 4,970 | 5,030 | 4,860 | 5,010 | -0.6% | 48,200 | 274億6390万 | +1.11% | 9.59 | 1.11 |
02/28 | 5,040 | 5,160 | 5,000 | 5,040 | -1.75% | 53,900 | 276億2836万 | +1.55% | 9.64 | 1.12 |
02/27 | 5,140 | 5,200 | 5,100 | 5,130 | -0.97% | 44,800 | 281億2172万 | +3.14% | 9.82 | 1.14 |
02/26 | 5,250 | 5,300 | 5,180 | 5,180 | -1.89% | 73,100 | 283億9581万 | +3.91% | 9.91 | 1.15 |
02/25 | 5,390 | 5,440 | 5,250 | 5,280 | -1.86% | 101,600 | 289億4399万 | +5.77% | 10.1 | 1.17 |
02/24 | 5,250 | 5,380 | 5,120 | 5,380 | +2.87% | 97,200 | 294億9218万 | +7.66% | 10.29 | 1.19 |
02/21 | 5,240 | 5,310 | 5,140 | 5,230 | +1.55% | 68,000 | 286億6990万 | +4.64% | 10.01 | 1.16 |
02/20 | 5,210 | 5,270 | 5,120 | 5,150 | -1.9% | 68,400 | 282億3136万 | +2.94% | 9.85 | 1.14 |
02/19 | 5,150 | 5,400 | 5,140 | 5,250 | +0.96% | 222,800 | 287億7954万 | +4.67% | 10.05 | 1.16 |
02/18 | 5,100 | 5,300 | 5,080 | 5,200 | +3.38% | 238,100 | 285億545万 | +3.42% | 9.95 | 1.15 |
02/17 | 4,960 | 5,100 | 4,790 | 5,030 | +2.44% | 107,400 | 275億7354万 | -0.38% | 9.63 | 1.11 |
02/14 | 4,880 | 5,020 | 4,830 | 4,910 | +2.94% | 175,000 | 269億1572万 | -3.33% | 9.4 | 1.09 |
02/13 | 4,990 | 4,990 | 4,710 | 4,770 | -4.6% | 111,700 | 261億4827万 | -6.43% | 9.13 | 1.06 |
02/12 | 4,950 | 5,020 | 4,880 | 5,000 | +3.73% | 60,700 | 274億909万 | -2.31% | 9.57 | 1.11 |
02/10 | 4,720 | 4,830 | 4,680 | 4,820 | +4.56% | 52,900 | 264億2236万 | -6.1% | 9.22 | 1.07 |
02/07 | 4,550 | 4,700 | 4,550 | 4,610 | +1.1% | 45,700 | 252億7118万 | -10.5% | 8.82 | 1.02 |
02/06 | 4,420 | 4,580 | 4,410 | 4,560 | +2.24% | 49,200 | 249億9709万 | -11.9% | 8.73 | 1.01 |
02/05 | 4,510 | 4,600 | 4,300 | 4,460 | +1.13% | 61,900 | 244億4890万 | -14.28% | 8.53 | 0.99 |
02/04 | 4,400 | 4,510 | 4,250 | 4,410 | -6.17% | 101,300 | 241億7481万 | -15.65% | 8.44 | 0.98 |
02/03 | 4,920 | 4,920 | 4,690 | 4,700 | -4.28% | 63,800 | 257億6454万 | -10.46% | 8.99 | 1.04 |
01/31 | 5,030 | 5,030 | 4,810 | 4,910 | -0.81% | 45,600 | 269億1572万 | -6.62% | 9.4 | 1.09 |
01/30 | 5,000 | 5,040 | 4,870 | 4,950 | -2.94% | 60,500 | 271億3499万 | -5.93% | 9.47 | 1.1 |
01/29 | 5,090 | 5,100 | 5,010 | 5,100 | +4.94% | 44,900 | 279億5727万 | -3.13% | 9.76 | 1.13 |
01/28 | 4,940 | 5,120 | 4,860 | 4,860 | -1.62% | 67,400 | 266億4163万 | -7.6% | 9.3 | 1.08 |
01/27 | 5,000 | 5,060 | 4,930 | 4,940 | -5% | 84,600 | 270億8018万 | -6.19% | 9.45 | 1.09 |
01/24 | 5,270 | 5,270 | 5,150 | 5,200 | -2.26% | 61,700 | 285億545万 | -1.44% | 9.95 | 1.15 |
01/23 | 5,510 | 5,510 | 5,310 | 5,320 | -1.66% | 69,800 | 291億6327万 | +0.76% | 10.18 | 1.18 |
01/22 | 5,310 | 5,410 | 5,280 | 5,410 | +1.31% | 54,400 | 296億5663万 | +2.54% | 10.35 | 1.2 |
01/21 | 5,440 | 5,450 | 5,320 | 5,340 | -1.29% | 60,700 | 292億7290万 | +1.35% | 10.22 | 1.18 |
01/20 | 5,400 | 5,510 | 5,360 | 5,410 | -0.18% | 49,700 | 296億5663万 | +2.89% | 10.35 | 1.2 |
01/17 | 5,360 | 5,490 | 5,350 | 5,420 | +1.31% | 71,300 | 297億1145万 | +3.42% | 10.37 | 1.2 |
01/16 | 5,520 | 5,620 | 5,330 | 5,350 | -2.19% | 110,200 | 293億2772万 | +2.43% | 10.24 | 1.19 |
01/15 | 5,620 | 5,680 | 5,430 | 5,470 | -1.62% | 134,600 | 299億8554万 | +5.09% | 10.47 | 1.21 |
01/14 | 5,500 | 5,700 | 5,490 | 5,560 | -2.63% | 139,600 | 304億7890万 | +7.27% | 10.64 | 1.23 |
01/10 | 5,780 | 5,780 | 5,550 | 5,710 | -1.38% | 339,100 | 313億118万 | +10.62% | 10.93 | 1.27 |
01/09 | 5,370 | 5,900 | 5,310 | 5,790 | +7.82% | 579,100 | 317億3972万 | +13.04% | 11.08 | 1.28 |
01/08 | 5,350 | 5,440 | 5,300 | 5,370 | +1.51% | 141,900 | 294億3736万 | +5.85% | 10.28 | 1.19 |
01/07 | 5,350 | 5,420 | 5,150 | 5,290 | -1.31% | 89,000 | 289億9881万 | +4.92% | 10.12 | 1.17 |
01/06 | 5,270 | 5,420 | 5,230 | 5,360 | +1.71% | 159,700 | 293億8254万 | +6.86% | 10.26 | 1.19 |
2013 |
12/30 | 5,300 | 5,300 | 5,210 | 5,270 | +0.38% | 59,800 | 288億8918万 | +5.61% | 10.09 | 1.17 |
12/27 | 5,180 | 5,280 | 5,130 | 5,250 | +0.57% | 71,600 | 287億7954万 | +5.74% | 10.05 | 1.16 |
12/26 | 5,180 | 5,230 | 5,100 | 5,220 | +2.76% | 84,400 | 286億1508万 | +5.6% | 9.99 | 1.16 |
12/25 | 4,920 | 5,090 | 4,920 | 5,080 | +2.83% | 70,600 | 278億4763万 | +3.15% | 9.72 | 1.13 |
12/24 | 5,000 | 5,040 | 4,870 | 4,940 | 0% | 58,700 | 270億8018万 | +0.51% | 9.45 | 1.09 |
12/20 | 4,980 | 4,980 | 4,860 | 4,940 | -1% | 74,900 | 270億8018万 | +0.69% | 9.45 | 1.09 |
12/19 | 5,070 | 5,120 | 4,990 | 4,990 | -0.8% | 53,700 | 273億5427万 | +1.92% | 9.55 | 1.11 |
12/18 | 4,990 | 5,040 | 4,960 | 5,030 | +1% | 35,900 | 275億7354万 | +2.95% | 9.63 | 1.11 |
12/17 | 5,050 | 5,090 | 4,950 | 4,980 | -0.4% | 47,000 | 272億9945万 | +2.38% | 9.53 | 1.1 |
12/16 | 5,240 | 5,250 | 4,950 | 5,000 | -4.03% | 102,300 | 274億909万 | +3.2% | 9.57 | 1.11 |
12/13 | 5,350 | 5,360 | 5,200 | 5,210 | -1.51% | 158,500 | 285億6027万 | +8% | 9.97 | 1.15 |
12/12 | 5,130 | 5,310 | 5,120 | 5,290 | +1.34% | 109,900 | 289億9881万 | +10.25% | 10.12 | 1.17 |
12/11 | 5,260 | 5,270 | 5,000 | 5,220 | -0.38% | 194,500 | 286億1508万 | +9.69% | 9.99 | 1.16 |
12/10 | 5,120 | 5,280 | 5,080 | 5,240 | +3.56% | 314,900 | 287億2472万 | +10.95% | 10.03 | 1.16 |
12/09 | 5,020 | 5,150 | 5,020 | 5,060 | +1.4% | 138,100 | 277億3799万 | +8.03% | 9.68 | 1.12 |
12/06 | 4,950 | 5,010 | 4,920 | 4,990 | +0.4% | 50,300 | 273億5427万 | +7.29% | 9.55 | 1.11 |
12/05 | 4,960 | 5,090 | 4,900 | 4,970 | +1.64% | 168,400 | 272億4463万 | +7.55% | 9.51 | 1.1 |
12/04 | 4,860 | 4,920 | 4,780 | 4,890 | -0.61% | 79,300 | 268億609万 | +6.4% | 9.36 | 1.08 |
12/03 | 5,030 | 5,040 | 4,900 | 4,920 | -2.38% | 126,500 | 269億7054万 | +7.45% | 9.42 | 1.09 |
12/02 | 4,950 | 5,060 | 4,840 | 5,040 | +7.01% | 732,300 | 276億2836万 | +10.5% | 9.65 | 1.12 |
11/29 | 4,640 | 4,730 | 4,610 | 4,710 | +3.06% | 60,400 | 258億1936万 | +3.7% | 9.01 | 1.04 |
11/28 | 4,620 | 4,630 | 4,550 | 4,570 | -0.22% | 17,100 | 250億5190万 | +0.73% | 8.75 | 1.01 |
11/27 | 4,640 | 4,650 | 4,550 | 4,580 | -1.51% | 25,400 | 251億672万 | +0.97% | 8.77 | 1.01 |
11/26 | 4,650 | 4,680 | 4,630 | 4,650 | -1.27% | 20,200 | 254億9045万 | +2.4% | 8.9 | 1.03 |
11/25 | 4,690 | 4,710 | 4,620 | 4,710 | +1.29% | 23,300 | 258億1936万 | +3.84% | 9.01 | 1.04 |
11/22 | 4,760 | 4,760 | 4,600 | 4,650 | -0.85% | 49,000 | 254億9045万 | +2.81% | 8.9 | 1.03 |
11/21 | 4,750 | 4,810 | 4,670 | 4,690 | -1.88% | 61,400 | 257億972万 | +4.01% | 8.98 | 1.04 |
11/20 | 4,850 | 4,880 | 4,760 | 4,780 | -1.04% | 74,500 | 262億309万 | +6.36% | 9.15 | 1.06 |
11/19 | 4,720 | 4,830 | 4,670 | 4,830 | +2.55% | 90,400 | 264億7718万 | +7.84% | 9.24 | 1.07 |
11/18 | 4,720 | 4,800 | 4,700 | 4,710 | +0.21% | 75,300 | 258億1936万 | +5.49% | 9.01 | 1.04 |
11/15 | 4,700 | 4,780 | 4,670 | 4,700 | -0.84% | 88,400 | 257億6454万 | +5.52% | 8.99 | 1.04 |
11/14 | 4,580 | 4,780 | 4,570 | 4,740 | +6.04% | 265,700 | 259億8381万 | +6.66% | 9.07 | 1.05 |
11/13 | 4,500 | 4,540 | 4,440 | 4,470 | -0.67% | 45,400 | 245億372万 | +0.97% | 8.55 | 0.99 |
11/12 | 4,460 | 4,590 | 4,420 | 4,500 | +0.45% | 69,300 | 246億6818万 | +1.86% | 8.61 | 1 |
11/11 | 4,610 | 4,630 | 4,360 | 4,480 | -1.75% | 104,100 | 245億5854万 | +1.38% | 8.57 | 0.99 |
11/08 | 4,710 | 4,780 | 4,530 | 4,560 | +5.8% | 467,000 | 249億9709万 | +3.07% | 8.73 | 1.01 |
11/07 | 4,380 | 4,380 | 4,300 | 4,310 | -0.46% | 24,500 | 236億2663万 | -2.77% | 8.25 | 0.96 |
11/06 | 4,240 | 4,350 | 4,220 | 4,330 | +1.88% | 20,800 | 237億3627万 | -2.81% | 8.29 | 0.96 |
11/05 | 4,290 | 4,300 | 4,180 | 4,250 | +0.24% | 28,200 | 232億9772万 | -5.11% | 8.13 | 0.94 |
11/01 | 4,230 | 4,330 | 4,140 | 4,240 | 0% | 49,100 | 232億4290万 | -5.9% | 8.11 | 0.94 |
10/31 | 4,340 | 4,350 | 4,240 | 4,240 | -2.53% | 60,300 | 232億4290万 | -6.57% | 8.11 | 0.94 |
10/30 | 4,470 | 4,520 | 4,330 | 4,350 | -2.47% | 38,100 | 238億4590万 | -4.73% | 8.32 | 0.96 |