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 | 2,075 | 2,095 | 2,025 | 2,055 | 0% | 293,400 | 850億8575万 | -1.2% | 11.44 | 1.35 |
03/28 | 2,020 | 2,060 | 1,990 | 2,055 | +1.99% | 241,200 | 850億8575万 | -1.44% | 11.44 | 1.35 |
03/27 | 1,975 | 2,025 | 1,945 | 2,015 | +0.75% | 198,400 | 834億2958万 | -3.54% | 11.22 | 1.32 |
03/26 | 2,005 | 2,020 | 1,975 | 2,000 | +1.78% | 232,800 | 828億852万 | -4.67% | 11.14 | 1.31 |
03/25 | 1,985 | 1,985 | 1,955 | 1,965 | -1.75% | 147,000 | 813億5937万 | -6.74% | 10.94 | 1.29 |
03/24 | 1,955 | 2,030 | 1,955 | 2,000 | +2.56% | 261,600 | 828億852万 | -5.39% | 11.14 | 1.31 |
03/20 | 2,025 | 2,030 | 1,950 | 1,950 | -2.74% | 183,400 | 807億3831万 | -8.11% | 10.86 | 1.28 |
03/19 | 2,045 | 2,050 | 2,000 | 2,005 | -2.2% | 180,800 | 830億1554万 | -6.26% | 11.17 | 1.32 |
03/18 | 2,025 | 2,070 | 2,020 | 2,050 | +4.06% | 289,400 | 848億7873万 | -5.27% | 11.42 | 1.35 |
03/17 | 2,010 | 2,025 | 1,960 | 1,970 | -2.96% | 261,000 | 815億6639万 | -9.8% | 10.97 | 1.3 |
03/14 | 2,045 | 2,065 | 2,020 | 2,030 | -2.87% | 307,000 | 840億5065万 | -7.94% | 11.3 | 1.33 |
03/13 | 2,095 | 2,110 | 2,060 | 2,090 | 0% | 191,400 | 865億3490万 | -5.9% | 11.64 | 1.37 |
03/12 | 2,120 | 2,130 | 2,075 | 2,090 | -2.56% | 238,400 | 865億3490万 | -6.28% | 11.64 | 1.37 |
03/11 | 2,195 | 2,200 | 2,130 | 2,145 | -2.05% | 254,000 | 888億1214万 | -4.2% | 11.94 | 1.41 |
03/10 | 2,225 | 2,230 | 2,180 | 2,190 | -0.68% | 380,800 | 906億7533万 | -2.84% | 12.2 | 1.44 |
03/07 | 2,175 | 2,220 | 2,150 | 2,205 | +2.56% | 556,200 | 912億9639万 | -2.78% | 12.28 | 1.45 |
03/06 | 2,105 | 2,165 | 2,085 | 2,150 | +2.14% | 302,600 | 890億1916万 | -5.78% | 11.97 | 1.41 |
03/05 | 2,125 | 2,130 | 2,095 | 2,105 | +0.48% | 175,800 | 871億5597万 | -8.6% | 11.72 | 1.38 |
03/04 | 2,055 | 2,125 | 2,055 | 2,095 | +0.96% | 252,400 | 867億4192万 | -9.81% | 11.67 | 1.38 |
03/03 | 2,075 | 2,080 | 2,020 | 2,075 | -0.72% | 246,200 | 859億1384万 | -11.48% | 11.55 | 1.36 |
02/28 | 2,130 | 2,135 | 2,080 | 2,090 | -2.11% | 410,200 | 865億3490万 | -11.85% | 11.64 | 1.37 |
02/27 | 2,140 | 2,160 | 2,125 | 2,135 | -0.93% | 299,800 | 883億9809万 | -11% | 11.89 | 1.4 |
02/26 | 2,160 | 2,170 | 2,140 | 2,155 | -1.6% | 336,600 | 892億2618万 | -11.28% | 12 | 1.42 |
02/25 | 2,225 | 2,225 | 2,165 | 2,190 | +0.23% | 314,400 | 906億7533万 | -10.9% | 12.2 | 1.44 |
02/24 | 2,195 | 2,235 | 2,160 | 2,185 | +0.23% | 368,600 | 904億6831万 | -12.07% | 12.17 | 1.44 |
02/21 | 2,195 | 2,210 | 2,165 | 2,180 | +0.69% | 315,800 | 902億6129万 | -13.29% | 12.14 | 1.43 |
02/20 | 2,215 | 2,235 | 2,140 | 2,165 | -2.91% | 232,200 | 896億4022万 | -14.73% | 12.06 | 1.42 |
02/19 | 2,200 | 2,260 | 2,190 | 2,230 | -0.45% | 256,600 | 923億3150万 | -13.03% | 12.42 | 1.47 |
02/18 | 2,140 | 2,250 | 2,140 | 2,240 | +4.92% | 646,200 | 927億4554万 | -13.31% | 12.47 | 1.47 |
02/17 | 2,165 | 2,170 | 2,105 | 2,135 | -2.73% | 779,800 | 883億9809万 | -18.14% | 11.89 | 1.4 |
02/14 | 2,360 | 2,360 | 2,185 | 2,195 | -7.19% | 1,020,600 | 908億8235万 | -16.57% | 12.22 | 1.44 |
02/13 | 2,450 | 2,450 | 2,290 | 2,365 | -10.59% | 2,095,600 | 979億2107万 | -10.69% | 13.17 | 1.55 |
02/12 | 2,580 | 2,645 | 2,550 | 2,645 | +4.13% | 469,800 | 1095億1427万 | -0.49% | 14.73 | 1.74 |
02/10 | 2,575 | 2,575 | 2,505 | 2,540 | +1.2% | 321,800 | 1051億6682万 | -4.3% | 14.14 | 1.67 |
02/07 | 2,530 | 2,535 | 2,470 | 2,510 | +4.15% | 550,200 | 1039億2469万 | -5.5% | 13.98 | 1.65 |
02/06 | 2,330 | 2,440 | 2,330 | 2,410 | +3.43% | 324,200 | 997億8427万 | -9.26% | 13.42 | 1.58 |
02/05 | 2,375 | 2,385 | 2,250 | 2,330 | +1.3% | 395,800 | 964億7192万 | -12.41% | 12.97 | 1.53 |
02/04 | 2,365 | 2,380 | 2,285 | 2,300 | -8.73% | 564,200 | 952億2980万 | -13.76% | 12.81 | 1.51 |
02/03 | 2,500 | 2,575 | 2,470 | 2,520 | -1.18% | 313,400 | 1043億3873万 | -5.83% | 14.03 | 1.66 |
01/31 | 2,585 | 2,600 | 2,505 | 2,550 | -0.39% | 295,600 | 1055億8086万 | -4.71% | 14.2 | 1.68 |
01/30 | 2,585 | 2,600 | 2,535 | 2,560 | -4.48% | 258,400 | 1059億9491万 | -4.33% | 14.26 | 1.68 |
01/29 | 2,650 | 2,690 | 2,650 | 2,680 | +3.08% | 187,400 | 1109億6342万 | +0.26% | 14.92 | 1.76 |
01/28 | 2,610 | 2,670 | 2,595 | 2,600 | -0.57% | 277,200 | 1076億5108万 | -2.48% | 14.48 | 1.71 |
01/27 | 2,590 | 2,645 | 2,555 | 2,615 | -4.56% | 546,800 | 1082億7214万 | -1.62% | 14.56 | 1.72 |
01/24 | 2,705 | 2,745 | 2,700 | 2,740 | -2.32% | 428,000 | 1134億4767万 | +3.24% | 15.26 | 1.8 |
01/23 | 2,875 | 2,880 | 2,790 | 2,805 | -2.77% | 273,800 | 1161億3895万 | +5.89% | 15.62 | 1.84 |
01/22 | 2,855 | 2,885 | 2,795 | 2,885 | +0.35% | 353,400 | 1194億5129万 | +9.28% | 16.07 | 1.9 |
01/21 | 2,875 | 2,945 | 2,865 | 2,875 | 0% | 310,600 | 1190億3725万 | +9.4% | 16.01 | 1.89 |
01/20 | 2,910 | 2,915 | 2,855 | 2,875 | -1.03% | 277,000 | 1190億3725万 | +9.73% | 16.01 | 1.89 |
01/17 | 2,795 | 2,920 | 2,790 | 2,905 | +4.12% | 634,200 | 1202億7938万 | +11.26% | 16.18 | 1.91 |
01/16 | 2,820 | 2,865 | 2,770 | 2,790 | -0.18% | 542,800 | 1155億1789万 | +7.35% | 15.54 | 1.83 |
01/15 | 2,750 | 2,825 | 2,750 | 2,795 | +2.38% | 577,600 | 1157億2491万 | +7.79% | 15.56 | 1.84 |
01/14 | 2,775 | 2,790 | 2,715 | 2,730 | -4.21% | 484,400 | 1130億3363万 | +5.53% | 15.2 | 1.79 |
01/10 | 2,695 | 2,880 | 2,675 | 2,850 | +5.75% | 1,524,800 | 1180億214万 | +10.29% | 15.87 | 1.87 |
01/09 | 2,620 | 2,695 | 2,605 | 2,695 | +2.67% | 578,400 | 1115億8448万 | +4.58% | 15.01 | 1.77 |
01/08 | 2,640 | 2,645 | 2,600 | 2,625 | +0.57% | 290,800 | 1086億8618万 | +1.86% | 14.62 | 1.73 |
01/07 | 2,555 | 2,620 | 2,555 | 2,610 | +2.15% | 476,600 | 1080億6512万 | +1.28% | 14.53 | 1.72 |
01/06 | 2,565 | 2,580 | 2,540 | 2,555 | -1.35% | 332,600 | 1057億8788万 | -1.01% | 14.23 | 1.68 |
2013 |
12/30 | 2,505 | 2,605 | 2,505 | 2,590 | +3.6% | 627,000 | 1072億3703万 | +0.23% | 14.42 | 1.7 |
12/27 | 2,525 | 2,530 | 2,475 | 2,500 | -0.6% | 268,400 | 1035億1065万 | -3.29% | 13.92 | 1.64 |
12/26 | 2,525 | 2,535 | 2,500 | 2,515 | -0.2% | 212,200 | 1041億3171万 | -2.9% | 14.01 | 1.65 |
12/25 | 2,470 | 2,520 | 2,470 | 2,520 | +0.6% | 212,800 | 1043億3873万 | -2.7% | 14.03 | 1.66 |
12/24 | 2,530 | 2,545 | 2,495 | 2,505 | -0.99% | 349,600 | 1037億1767万 | -3.32% | 13.95 | 1.65 |
12/20 | 2,520 | 2,540 | 2,485 | 2,530 | -0.98% | 553,000 | 1047億5278万 | -2.43% | 14.09 | 1.66 |
12/19 | 2,525 | 2,570 | 2,515 | 2,555 | +2.82% | 698,200 | 1057億8788万 | -1.58% | 14.23 | 1.68 |
12/18 | 2,460 | 2,500 | 2,440 | 2,485 | -0.4% | 597,200 | 1028億8959万 | -4.17% | 13.84 | 1.63 |
12/17 | 2,445 | 2,505 | 2,440 | 2,495 | +3.31% | 440,000 | 1033億363万 | -3.82% | 13.89 | 1.64 |
12/16 | 2,505 | 2,505 | 2,410 | 2,415 | -3.78% | 416,600 | 999億9129万 | -6.61% | 13.45 | 1.59 |
12/13 | 2,625 | 2,630 | 2,500 | 2,510 | -4.2% | 710,600 | 1039億2469万 | -2.6% | 13.98 | 1.65 |
12/12 | 2,540 | 2,630 | 2,520 | 2,620 | +2.14% | 461,800 | 1084億7916万 | +2.18% | 14.59 | 1.72 |
12/11 | 2,575 | 2,590 | 2,520 | 2,565 | -1.35% | 387,600 | 1062億193万 | +0.63% | 14.28 | 1.69 |
12/10 | 2,650 | 2,660 | 2,590 | 2,600 | -2.26% | 442,400 | 1076億5108万 | +2.6% | 14.48 | 1.71 |
12/09 | 2,685 | 2,690 | 2,640 | 2,660 | +0.19% | 324,200 | 1101億3533万 | +5.72% | 14.81 | 1.75 |
12/06 | 2,610 | 2,675 | 2,600 | 2,655 | +2.12% | 475,800 | 1099億2831万 | +6.41% | 14.79 | 1.75 |
12/05 | 2,670 | 2,715 | 2,590 | 2,600 | -1.52% | 1,028,400 | 1076億5108万 | +4.97% | 14.48 | 1.71 |
12/04 | 2,610 | 2,660 | 2,585 | 2,640 | -0.56% | 338,800 | 1093億725万 | +7.14% | 14.7 | 1.74 |
12/03 | 2,650 | 2,670 | 2,640 | 2,655 | +0.57% | 349,000 | 1099億2831万 | +8.5% | 14.79 | 1.75 |
12/02 | 2,680 | 2,680 | 2,625 | 2,640 | -1.49% | 254,600 | 1093億725万 | +8.64% | 14.7 | 1.74 |
11/29 | 2,700 | 2,700 | 2,635 | 2,680 | -0.74% | 382,400 | 1109億6342万 | +11.11% | 14.92 | 1.76 |
11/28 | 2,670 | 2,700 | 2,655 | 2,700 | +2.47% | 358,600 | 1117億9150万 | +12.78% | 15.04 | 1.78 |
11/27 | 2,675 | 2,680 | 2,625 | 2,635 | -2.23% | 501,000 | 1091億22万 | +10.99% | 14.67 | 1.73 |
11/26 | 2,630 | 2,720 | 2,630 | 2,695 | +1.89% | 842,600 | 1115億8448万 | +14.34% | 15.01 | 1.77 |
11/25 | 2,635 | 2,660 | 2,610 | 2,645 | +1.15% | 425,400 | 1095億1427万 | +13.08% | 14.73 | 1.74 |
11/22 | 2,660 | 2,690 | 2,575 | 2,615 | +0.19% | 713,600 | 1082億7214万 | +12.72% | 14.56 | 1.72 |
11/21 | 2,500 | 2,625 | 2,500 | 2,610 | +3.78% | 877,800 | 1080億6512万 | +13.58% | 14.53 | 1.72 |
11/20 | 2,530 | 2,545 | 2,480 | 2,515 | -1.18% | 375,000 | 1041億3171万 | +10.45% | 14.01 | 1.65 |
11/19 | 2,550 | 2,590 | 2,520 | 2,545 | -0.39% | 472,600 | 1053億7384万 | +12.66% | 14.17 | 1.67 |
11/18 | 2,635 | 2,640 | 2,525 | 2,555 | -2.29% | 785,200 | 1057億8788万 | +14.01% | 14.23 | 1.68 |
11/15 | 2,540 | 2,645 | 2,535 | 2,615 | +5.66% | 1,476,200 | 1082億7214万 | +17.69% | 14.56 | 1.72 |
11/14 | 2,560 | 2,670 | 2,460 | 2,475 | -1.39% | 2,296,000 | 1024億7554万 | +12.55% | 13.78 | 1.63 |
11/13 | 2,585 | 2,625 | 2,500 | 2,510 | +9.37% | 3,817,400 | 1039億2469万 | +15.14% | 13.98 | 1.65 |
11/12 | 2,235 | 2,315 | 2,225 | 2,295 | +4.32% | 808,800 | 950億2278万 | +6.35% | 12.78 | 1.51 |
11/11 | 2,215 | 2,215 | 2,165 | 2,200 | +0.92% | 292,400 | 910億8937万 | +2.47% | 12.25 | 1.45 |
11/08 | 2,185 | 2,195 | 2,140 | 2,180 | -2.24% | 194,000 | 902億6129万 | +1.87% | 12.14 | 1.43 |
11/07 | 2,210 | 2,240 | 2,190 | 2,230 | +1.36% | 174,200 | 923億3150万 | +4.55% | 12.42 | 1.47 |
11/06 | 2,155 | 2,210 | 2,140 | 2,200 | +1.85% | 176,800 | 910億8937万 | +3.48% | 12.25 | 1.45 |
11/05 | 2,150 | 2,170 | 2,120 | 2,160 | +1.41% | 132,200 | 894億3320万 | +1.79% | 12.03 | 1.42 |
11/01 | 2,205 | 2,210 | 2,110 | 2,130 | -3.4% | 224,800 | 881億9107万 | +0.47% | 11.86 | 1.4 |
10/31 | 2,255 | 2,270 | 2,185 | 2,205 | -3.08% | 268,600 | 912億9639万 | +4.06% | 12.28 | 1.45 |
10/30 | 2,245 | 2,295 | 2,245 | 2,275 | +2.94% | 373,400 | 941億9469万 | +7.62% | 12.67 | 1.5 |