株価チャート
2013/10/02~2014/03/27
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 |
---|
2016 | 10/1, 株式併合 5→1 |
2014 |
03/27 | 2,290 | 2,290 | 2,290 | 2,290 | -1.93% | 400 | 54億500万 | +1.19% | 9.13 | 0.47 |
03/26 | 2,300 | 2,335 | 2,295 | 2,335 | +1.74% | 1,000 | 55億1121万 | +3.27% | 9.31 | 0.47 |
03/25 | 2,250 | 2,295 | 2,250 | 2,295 | +2% | 400 | 54億1680万 | +1.64% | 9.15 | 0.47 |
03/24 | 2,255 | 2,255 | 2,250 | 2,250 | 0% | 400 | 53億1059万 | -0.22% | 8.97 | 0.46 |
03/20 | 2,255 | 2,255 | 2,250 | 2,250 | 0% | 600 | 53億1059万 | -0.13% | 8.97 | 0.46 |
03/19 | 2,250 | 2,250 | 2,250 | 2,250 | -1.75% | 400 | 53億1059万 | -0.04% | 8.97 | 0.46 |
03/17 | 2,290 | 2,290 | 2,290 | 2,290 | +1.78% | 200 | 54億500万 | +1.82% | 9.13 | 0.47 |
03/14 | 2,260 | 2,260 | 2,250 | 2,250 | -0.88% | 1,800 | 53億1059万 | +0.09% | 8.97 | 0.46 |
03/12 | 2,270 | 2,270 | 2,270 | 2,270 | +0.44% | 200 | 53億5779万 | +0.89% | 9.05 | 0.46 |
03/11 | 2,270 | 2,270 | 2,260 | 2,260 | -0.44% | 400 | 53億3419万 | +0.36% | 9.01 | 0.46 |
03/10 | 2,260 | 2,270 | 2,260 | 2,270 | +0.44% | 1,000 | 53億5779万 | +0.58% | 9.05 | 0.46 |
03/07 | 2,260 | 2,260 | 2,260 | 2,260 | +0.22% | 200 | 53億3419万 | +0.04% | 9.01 | 0.46 |
03/06 | 2,255 | 2,255 | 2,255 | 2,255 | 0% | 200 | 53億2239万 | -0.35% | 8.99 | 0.46 |
03/05 | 2,255 | 2,255 | 2,255 | 2,255 | -0.44% | 600 | 53億2239万 | -0.49% | 8.99 | 0.46 |
03/04 | 2,265 | 2,265 | 2,265 | 2,265 | 0% | 600 | 53億4599万 | -0.31% | 9.03 | 0.46 |
03/03 | 2,265 | 2,265 | 2,265 | 2,265 | -1.52% | 200 | 53億4599万 | -0.53% | 9.03 | 0.46 |
02/28 | 2,300 | 2,300 | 2,300 | 2,300 | +0.22% | 200 | 54億2860万 | +0.92% | 9.17 | 0.47 |
02/27 | 2,295 | 2,295 | 2,295 | 2,295 | +0.88% | 200 | 54億1680万 | +0.57% | 9.15 | 0.47 |
02/26 | 2,250 | 2,275 | 2,250 | 2,275 | +1.79% | 400 | 53億6959万 | -0.31% | 9.07 | 0.46 |
02/25 | 2,235 | 2,235 | 2,235 | 2,235 | +1.13% | 200 | 52億7518万 | -2.1% | 8.91 | 0.45 |
02/20 | 2,210 | 2,210 | 2,210 | 2,210 | -1.78% | 200 | 52億1618万 | -3.28% | 8.81 | 0.45 |
02/19 | 2,250 | 2,250 | 2,250 | 2,250 | +0.22% | 600 | 53億1059万 | -1.57% | 8.97 | 0.46 |
02/18 | 2,245 | 2,245 | 2,245 | 2,245 | +0.9% | 200 | 52億9879万 | -1.79% | 8.95 | 0.46 |
02/17 | 2,225 | 2,225 | 2,225 | 2,225 | -0.45% | 400 | 52億5158万 | -2.67% | 8.87 | 0.45 |
02/13 | 2,240 | 2,240 | 2,235 | 2,235 | -0.22% | 400 | 52億7518万 | -2.23% | 8.91 | 0.45 |
02/12 | 2,265 | 2,275 | 2,240 | 2,240 | -0.44% | 1,600 | 52億8698万 | -1.93% | 8.93 | 0.46 |
02/10 | 2,250 | 2,250 | 2,250 | 2,250 | +1.12% | 200 | 53億1059万 | -1.36% | 8.97 | 0.46 |
02/07 | 2,225 | 2,225 | 2,225 | 2,225 | +0.91% | 200 | 52億5158万 | -2.33% | 8.87 | 0.45 |
02/06 | 2,205 | 2,205 | 2,205 | 2,205 | +0.23% | 200 | 52億438万 | -3.08% | 8.79 | 0.45 |
02/05 | 2,165 | 2,200 | 2,165 | 2,200 | 0% | 600 | 51億9257万 | -3.21% | 8.77 | 0.45 |
02/04 | 2,200 | 2,200 | 2,200 | 2,200 | -2.44% | 400 | 51億9257万 | -3.13% | 8.77 | 0.45 |
02/03 | 2,300 | 2,300 | 2,255 | 2,255 | -1.96% | 2,400 | 53億2239万 | -0.66% | 8.99 | 0.46 |
01/31 | 2,300 | 2,300 | 2,300 | 2,300 | -1.08% | 400 | 54億2860万 | +1.5% | 9.17 | 0.47 |
01/30 | 2,305 | 2,325 | 2,305 | 2,325 | -2.31% | 400 | 54億8761万 | +2.83% | 9.27 | 0.47 |
01/29 | 2,340 | 2,380 | 2,340 | 2,380 | +1.93% | 600 | 56億1742万 | +5.54% | 9.49 | 0.48 |
01/27 | 2,345 | 2,345 | 2,335 | 2,335 | -0.43% | 1,000 | 55億1121万 | +3.92% | 9.31 | 0.47 |
01/24 | 2,410 | 2,410 | 2,345 | 2,345 | +0.64% | 400 | 55億3481万 | +4.64% | 9.35 | 0.48 |
01/23 | 2,400 | 2,400 | 2,330 | 2,330 | -2.92% | 600 | 54億9941万 | +4.2% | 9.29 | 0.47 |
01/22 | 2,395 | 2,400 | 2,395 | 2,400 | +0.21% | 400 | 56億6463万 | +7.62% | 9.57 | 0.49 |
01/21 | 2,375 | 2,395 | 2,375 | 2,395 | +2.79% | 600 | 56億5283万 | +7.88% | 9.55 | 0.49 |
01/20 | 2,330 | 2,330 | 2,330 | 2,330 | -1.06% | 200 | 54億9941万 | +5.38% | 9.29 | 0.47 |
01/16 | 2,275 | 2,355 | 2,275 | 2,355 | +2.39% | 1,600 | 55億5841万 | +6.8% | 9.39 | 0.48 |
01/14 | 2,340 | 2,340 | 2,300 | 2,300 | 0% | 800 | 54億2860万 | +4.74% | 9.17 | 0.47 |
01/10 | 2,285 | 2,300 | 2,285 | 2,300 | +0.88% | 800 | 54億2860万 | +4.93% | 9.17 | 0.47 |
01/09 | 2,260 | 2,280 | 2,260 | 2,280 | +1.33% | 600 | 53億8140万 | +4.16% | 9.09 | 0.46 |
01/07 | 2,270 | 2,270 | 2,250 | 2,250 | 0% | 600 | 53億1059万 | +2.93% | 8.97 | 0.46 |
01/06 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 1,000 | 53億1059万 | +3.02% | 8.97 | 0.46 |
2013 |
12/30 | 2,225 | 2,250 | 2,220 | 2,250 | +2.04% | 2,400 | 53億1059万 | +3.07% | 8.97 | 0.46 |
12/27 | 2,225 | 2,225 | 2,205 | 2,205 | +0.23% | 1,400 | 52億438万 | +1.19% | 8.79 | 0.45 |
12/26 | 2,200 | 2,200 | 2,200 | 2,200 | +1.62% | 400 | 51億9257万 | +1.06% | 8.77 | 0.45 |
12/25 | 2,165 | 2,170 | 2,165 | 2,165 | 0% | 3,000 | 51億996万 | -0.46% | 8.63 | 0.44 |
12/24 | 2,155 | 2,170 | 2,155 | 2,165 | +0.46% | 4,600 | 51億996万 | -0.51% | 8.63 | 0.44 |
12/20 | 2,155 | 2,155 | 2,155 | 2,155 | +0.23% | 200 | 50億8636万 | -0.97% | 8.59 | 0.44 |
12/19 | 2,150 | 2,205 | 2,150 | 2,150 | 0% | 800 | 50億7456万 | -1.19% | 8.57 | 0.44 |
12/18 | 2,170 | 2,170 | 2,150 | 2,150 | -0.92% | 600 | 50億7456万 | -1.1% | 8.57 | 0.44 |
12/17 | 2,170 | 2,170 | 2,170 | 2,170 | 0% | 600 | 51億2177万 | -0.14% | 8.65 | 0.44 |
12/16 | 2,175 | 2,175 | 2,170 | 2,170 | -0.23% | 1,000 | 51億2177万 | 0% | 8.65 | 0.44 |
12/12 | 2,175 | 2,175 | 2,175 | 2,175 | -0.23% | 600 | 51億3357万 | +0.32% | 8.67 | 0.44 |
12/11 | 2,180 | 2,180 | 2,180 | 2,180 | +0.23% | 200 | 51億4537万 | +0.6% | 8.69 | 0.44 |
12/10 | 2,180 | 2,180 | 2,175 | 2,175 | -0.23% | 1,200 | 51億3357万 | +0.42% | 8.67 | 0.44 |
12/09 | 2,215 | 2,215 | 2,175 | 2,180 | -1.58% | 600 | 51億4537万 | +0.69% | 8.69 | 0.44 |
12/06 | 2,215 | 2,215 | 2,215 | 2,215 | +1.84% | 1,000 | 52億2798万 | +2.31% | 8.83 | 0.45 |
12/05 | 2,175 | 2,175 | 2,175 | 2,175 | +0.23% | 600 | 51億3357万 | +0.55% | 8.67 | 0.44 |
12/04 | 2,170 | 2,170 | 2,170 | 2,170 | 0% | 200 | 51億2177万 | +0.32% | 8.65 | 0.44 |
12/03 | 2,170 | 2,170 | 2,170 | 2,170 | +0.23% | 200 | 51億2177万 | +0.32% | 8.65 | 0.44 |
12/02 | 2,155 | 2,235 | 2,155 | 2,165 | +1.17% | 1,000 | 51億996万 | +0.09% | 8.63 | 0.44 |
11/29 | 2,190 | 2,190 | 2,130 | 2,140 | -2.28% | 2,000 | 50億5096万 | -1.06% | 8.53 | 0.43 |
11/28 | 2,225 | 2,225 | 2,190 | 2,190 | -1.57% | 1,200 | 51億6897万 | +1.25% | 8.73 | 0.45 |
11/27 | 2,225 | 2,225 | 2,225 | 2,225 | +0.23% | 400 | 52億5158万 | +3.01% | 8.87 | 0.45 |
11/26 | 2,220 | 2,220 | 2,220 | 2,220 | +0.91% | 400 | 52億3978万 | +2.97% | 8.85 | 0.45 |
11/25 | 2,220 | 2,220 | 2,200 | 2,200 | -1.12% | 400 | 51億9257万 | +2.14% | 8.77 | 0.45 |
11/22 | 2,225 | 2,225 | 2,225 | 2,225 | +3.49% | 800 | 52億5158万 | +3.44% | 8.87 | 0.45 |
11/21 | 2,155 | 2,155 | 2,150 | 2,150 | -0.23% | 1,000 | 50億7456万 | +0.19% | 8.57 | 0.44 |
11/18 | 2,155 | 2,175 | 2,155 | 2,155 | +0.23% | 1,000 | 50億8636万 | +0.47% | 8.59 | 0.44 |
11/15 | 2,175 | 2,175 | 2,150 | 2,150 | -1.15% | 1,200 | 50億7456万 | +0.28% | 8.57 | 0.44 |
11/14 | 2,175 | 2,175 | 2,175 | 2,175 | 0% | 200 | 51億3357万 | +1.4% | 8.67 | 0.44 |
11/13 | 2,175 | 2,175 | 2,175 | 2,175 | +1.4% | 200 | 51億3357万 | +1.4% | 8.67 | 0.44 |
11/12 | 2,145 | 2,145 | 2,145 | 2,145 | +1.42% | 200 | 50億6276万 | 0% | 8.55 | 0.44 |
11/11 | 2,115 | 2,115 | 2,115 | 2,115 | 0% | 600 | 49億9195万 | -1.49% | 8.43 | 0.43 |
11/08 | 2,125 | 2,125 | 2,115 | 2,115 | +0.71% | 1,200 | 49億9195万 | -1.63% | 8.43 | 0.43 |
11/06 | 2,100 | 2,100 | 2,100 | 2,100 | -0.71% | 400 | 49億5655万 | -2.46% | 8.37 | 0.43 |
11/05 | 2,150 | 2,150 | 2,115 | 2,115 | -1.63% | 1,200 | 49億9195万 | -1.81% | 8.43 | 0.43 |
11/01 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 400 | 50億7456万 | -0.23% | 8.57 | 0.44 |
10/31 | 2,185 | 2,185 | 2,150 | 2,150 | 0% | 600 | 50億7456万 | -0.14% | 8.57 | 0.44 |
10/30 | 2,150 | 2,150 | 2,150 | 2,150 | -1.15% | 200 | 50億7456万 | -0.14% | 8.57 | 0.44 |
10/29 | 2,175 | 2,175 | 2,175 | 2,175 | 0% | 800 | 51億3357万 | +1.07% | 8.67 | 0.44 |
10/28 | 2,175 | 2,175 | 2,175 | 2,175 | 0% | 400 | 51億3357万 | +1.16% | 8.67 | 0.44 |
10/25 | 2,175 | 2,175 | 2,175 | 2,175 | +0.23% | 200 | 51億3357万 | +1.26% | 8.67 | 0.44 |
10/24 | 2,170 | 2,170 | 2,170 | 2,170 | 0% | 400 | 51億2177万 | +1.12% | 8.65 | 0.44 |
10/23 | 2,170 | 2,170 | 2,170 | 2,170 | +0.23% | 200 | 51億2177万 | +1.26% | 8.65 | 0.44 |
10/18 | 2,150 | 2,165 | 2,150 | 2,165 | +0.93% | 600 | 51億996万 | +1.17% | 8.63 | 0.44 |
10/17 | 2,145 | 2,145 | 2,145 | 2,145 | +1.42% | 200 | 50億6276万 | +0.23% | 8.55 | 0.44 |
10/16 | 2,115 | 2,115 | 2,115 | 2,115 | 0% | 400 | 49億9195万 | -1.17% | 8.43 | 0.43 |
10/15 | 2,115 | 2,115 | 2,115 | 2,115 | -2.31% | 400 | 49億9195万 | -1.21% | 8.43 | 0.43 |
10/11 | 2,165 | 2,165 | 2,165 | 2,165 | +1.88% | 200 | 51億996万 | +1.12% | 8.63 | 0.44 |
10/10 | 2,135 | 2,145 | 2,125 | 2,125 | +0.47% | 1,200 | 50億1555万 | -0.65% | 8.47 | 0.43 |
10/09 | 2,115 | 2,115 | 2,115 | 2,115 | 0% | 400 | 49億9195万 | -1.12% | 8.43 | 0.43 |
10/08 | 2,110 | 2,115 | 2,110 | 2,115 | -0.47% | 400 | 49億9195万 | -1.08% | 8.43 | 0.43 |
10/04 | 2,100 | 2,125 | 2,100 | 2,125 | -2.52% | 1,200 | 50億1555万 | -0.61% | 8.47 | 0.43 |
10/02 | 2,180 | 2,180 | 2,180 | 2,180 | 0% | 200 | 51億4537万 | +1.96% | 8.69 | 0.44 |