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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2014 |
| 03/31 | 1,530 | 1,535 | 1,500 | 1,520 | -0.65% | 20,400 | 80億9491万 | +2.22% | 5.34 | 0.93 |
| 03/28 | 1,475 | 1,530 | 1,440 | 1,530 | +5.52% | 15,000 | 81億4816万 | +2.82% | 5.37 | 0.94 |
| 03/27 | 1,420 | 1,465 | 1,420 | 1,450 | -0.68% | 12,800 | 77億2212万 | -2.49% | 5.09 | 0.89 |
| 03/26 | 1,475 | 1,510 | 1,450 | 1,460 | -1.68% | 32,200 | 77億7537万 | -2.14% | 5.13 | 0.9 |
| 03/25 | 1,475 | 1,510 | 1,475 | 1,485 | -1.98% | 5,600 | 79億851万 | -0.67% | 5.22 | 0.91 |
| 03/24 | 1,515 | 1,515 | 1,485 | 1,515 | +2.36% | 19,600 | 80億6828万 | +1.34% | 5.32 | 0.93 |
| 03/20 | 1,505 | 1,520 | 1,450 | 1,480 | -1.66% | 25,600 | 78億8188万 | -0.74% | 5.2 | 0.91 |
| 03/19 | 1,500 | 1,515 | 1,485 | 1,505 | +1.69% | 19,800 | 80億1502万 | +0.87% | 5.29 | 0.92 |
| 03/18 | 1,440 | 1,480 | 1,440 | 1,480 | +3.14% | 16,600 | 78億8188万 | -0.94% | 5.2 | 0.91 |
| 03/17 | 1,400 | 1,450 | 1,400 | 1,435 | +0.7% | 31,600 | 76億4223万 | -3.95% | 5.04 | 0.88 |
| 03/14 | 1,440 | 1,475 | 1,420 | 1,425 | -3.39% | 26,200 | 75億8898万 | -4.94% | 5.01 | 0.87 |
| 03/13 | 1,480 | 1,485 | 1,460 | 1,475 | 0% | 6,200 | 78億5526万 | -1.73% | 5.18 | 0.91 |
| 03/12 | 1,485 | 1,495 | 1,470 | 1,475 | -0.67% | 6,400 | 78億5526万 | -1.54% | 5.18 | 0.91 |
| 03/11 | 1,485 | 1,490 | 1,470 | 1,485 | +1.71% | 7,400 | 79億851万 | -0.6% | 5.22 | 0.91 |
| 03/10 | 1,475 | 1,500 | 1,460 | 1,460 | -0.34% | 15,400 | 77億7537万 | -2.34% | 5.13 | 0.9 |
| 03/07 | 1,475 | 1,475 | 1,450 | 1,465 | 0% | 14,200 | 78億200万 | -2.53% | 5.15 | 0.9 |
| 03/06 | 1,480 | 1,480 | 1,445 | 1,465 | -1.35% | 28,200 | 78億200万 | -3.24% | 5.15 | 0.9 |
| 03/05 | 1,495 | 1,505 | 1,480 | 1,485 | +0.34% | 9,800 | 79億851万 | -2.81% | 5.22 | 0.91 |
| 03/04 | 1,490 | 1,490 | 1,465 | 1,480 | -1.33% | 9,600 | 78億8188万 | -3.83% | 5.2 | 0.91 |
| 03/03 | 1,500 | 1,500 | 1,440 | 1,500 | +2.04% | 33,000 | 79億8840万 | -2.98% | 5.27 | 0.92 |
| 02/28 | 1,495 | 1,505 | 1,465 | 1,470 | -2.65% | 9,200 | 78億2863万 | -5.77% | 5.16 | 0.9 |
| 02/27 | 1,550 | 1,560 | 1,500 | 1,510 | -0.66% | 23,600 | 80億4165万 | -4.19% | 5.3 | 0.93 |
| 02/26 | 1,525 | 1,550 | 1,510 | 1,520 | -1.94% | 8,800 | 80億9491万 | -4.46% | 5.34 | 0.93 |
| 02/25 | 1,585 | 1,585 | 1,540 | 1,550 | +0.32% | 8,200 | 82億5468万 | -3% | 5.44 | 0.95 |
| 02/24 | 1,540 | 1,595 | 1,535 | 1,545 | +0.32% | 14,800 | 82億2805万 | -3.92% | 5.43 | 0.95 |
| 02/21 | 1,545 | 1,570 | 1,520 | 1,540 | +1.65% | 14,400 | 82億142万 | -4.41% | 5.41 | 0.95 |
| 02/20 | 1,565 | 1,580 | 1,475 | 1,515 | -4.42% | 25,000 | 80億6828万 | -5.96% | 5.32 | 0.93 |
| 02/19 | 1,560 | 1,605 | 1,540 | 1,585 | +3.59% | 43,800 | 84億4107万 | -1.8% | 5.57 | 0.97 |
| 02/18 | 1,515 | 1,530 | 1,495 | 1,530 | +3.38% | 14,000 | 81億4816万 | -5.09% | 5.37 | 0.94 |
| 02/17 | 1,465 | 1,490 | 1,425 | 1,480 | +3.86% | 17,000 | 78億8188万 | -8.13% | 5.2 | 0.91 |
| 02/14 | 1,480 | 1,490 | 1,415 | 1,425 | -4.04% | 43,000 | 75億8898万 | -11.49% | 5.01 | 0.87 |
| 02/13 | 1,565 | 1,565 | 1,475 | 1,485 | -5.11% | 31,200 | 79億851万 | -7.94% | 5.22 | 0.91 |
| 02/12 | 1,495 | 1,610 | 1,490 | 1,565 | +5.39% | 57,000 | 83億3456万 | -2.92% | 5.5 | 0.96 |
| 02/10 | 1,460 | 1,530 | 1,450 | 1,485 | -5.11% | 105,000 | 79億851万 | -7.71% | 5.22 | 0.91 |
| 02/07 | 1,545 | 1,615 | 1,505 | 1,565 | +6.83% | 91,000 | 83億3456万 | -2.73% | 5.5 | 0.96 |
| 02/06 | 1,405 | 1,490 | 1,405 | 1,465 | +4.27% | 36,800 | 78億200万 | -8.78% | 5.15 | 0.9 |
| 02/05 | 1,435 | 1,435 | 1,370 | 1,405 | +2.93% | 47,000 | 74億8246万 | -12.41% | 4.93 | 0.86 |
| 02/04 | 1,360 | 1,440 | 1,305 | 1,365 | -10.2% | 117,800 | 72億6944万 | -14.79% | 4.79 | 0.84 |
| 02/03 | 1,600 | 1,645 | 1,490 | 1,520 | -8.43% | 107,000 | 80億9491万 | -4.94% | 5.34 | 0.93 |
| 01/31 | 1,770 | 1,770 | 1,615 | 1,660 | -4.05% | 55,400 | 88億4049万 | +4.4% | 5.83 | 1.02 |
| 01/30 | 1,745 | 1,755 | 1,700 | 1,730 | -4.95% | 26,800 | 92億1328万 | +9.91% | 6.08 | 1.06 |
| 01/29 | 1,755 | 1,830 | 1,755 | 1,820 | +4% | 31,600 | 96億9259万 | +16.89% | 6.39 | 1.12 |
| 01/28 | 1,700 | 1,775 | 1,660 | 1,750 | +4.48% | 71,000 | 93億1980万 | +13.78% | 6.15 | 1.07 |
| 01/27 | 1,750 | 1,750 | 1,620 | 1,675 | -9.46% | 106,000 | 89億2038万 | +10.12% | 5.88 | 1.03 |
| 01/24 | 1,825 | 1,890 | 1,810 | 1,850 | -0.8% | 74,000 | 98億5236万 | +22.6% | 6.5 | 1.14 |
| 01/23 | 1,865 | 1,905 | 1,815 | 1,865 | -1.32% | 100,400 | 99億3224万 | +25.17% | 6.55 | 1.14 |
| 01/22 | 1,725 | 1,890 | 1,705 | 1,890 | +11.5% | 133,800 | 100億6538万 | +28.75% | 6.64 | 1.16 |
| 01/21 | 1,760 | 1,770 | 1,685 | 1,695 | -5.04% | 72,200 | 90億2689万 | +17.22% | 5.95 | 1.04 |
| 01/20 | 1,735 | 1,785 | 1,695 | 1,785 | +10.53% | 112,000 | 95億619万 | +24.83% | 6.27 | 1.1 |
| 01/17 | 1,555 | 1,615 | 1,555 | 1,615 | +3.53% | 48,800 | 86億84万 | +14.7% | 5.67 | 0.99 |
| 01/16 | 1,590 | 1,595 | 1,545 | 1,560 | -1.27% | 50,200 | 83億793万 | +11.99% | 5.48 | 0.96 |
| 01/15 | 1,540 | 1,585 | 1,530 | 1,580 | +2.6% | 48,000 | 84億1444万 | +14.66% | 5.55 | 0.97 |
| 01/14 | 1,460 | 1,600 | 1,445 | 1,540 | +3.01% | 127,200 | 82億142万 | +13.32% | 5.41 | 0.95 |
| 01/10 | 1,470 | 1,500 | 1,470 | 1,495 | +1.7% | 21,400 | 79億6177万 | +11.48% | 5.25 | 0.92 |
| 01/09 | 1,460 | 1,490 | 1,455 | 1,470 | -1.34% | 32,400 | 78億2863万 | +11.11% | 5.16 | 0.9 |
| 01/08 | 1,465 | 1,490 | 1,455 | 1,490 | +2.41% | 24,400 | 79億3514万 | +14.09% | 5.23 | 0.91 |
| 01/07 | 1,500 | 1,510 | 1,435 | 1,455 | -3% | 73,800 | 77億4874万 | +12.97% | 5.11 | 0.89 |
| 01/06 | 1,490 | 1,505 | 1,460 | 1,500 | +0.67% | 52,800 | 79億8840万 | +17.92% | 5.27 | 0.92 |
| 2013 |
| 12/30 | 1,495 | 1,520 | 1,475 | 1,490 | +1.36% | 61,600 | 79億3514万 | +18.82% | 5.23 | 0.91 |
| 12/27 | 1,450 | 1,480 | 1,400 | 1,470 | +3.52% | 92,800 | 78億2863万 | +18.93% | 5.16 | 0.9 |
| 12/26 | 1,360 | 1,460 | 1,360 | 1,420 | +4.8% | 184,800 | 75億6235万 | +16.49% | 4.99 | 0.87 |
| 12/25 | 1,295 | 1,370 | 1,290 | 1,355 | +4.63% | 148,600 | 72億1618万 | +12.54% | 4.76 | 0.83 |
| 12/24 | 1,285 | 1,325 | 1,280 | 1,295 | +0.78% | 109,800 | 68億9665万 | +8.73% | 4.55 | 0.79 |
| 12/20 | 1,275 | 1,300 | 1,270 | 1,285 | +0.78% | 48,600 | 68億4339万 | +8.71% | 4.51 | 0.79 |
| 12/19 | 1,285 | 1,310 | 1,270 | 1,275 | -1.92% | 74,400 | 67億9014万 | +8.79% | 4.48 | 0.78 |
| 12/18 | 1,320 | 1,325 | 1,270 | 1,300 | -2.62% | 83,800 | 69億2328万 | +11.78% | 4.56 | 0.8 |
| 12/17 | 1,325 | 1,365 | 1,300 | 1,335 | -0.37% | 71,000 | 71億967万 | +15.78% | 4.69 | 0.82 |
| 12/16 | 1,370 | 1,370 | 1,280 | 1,340 | -2.19% | 138,000 | 71億3630万 | +17.44% | 4.71 | 0.82 |
| 12/13 | 1,350 | 1,430 | 1,325 | 1,370 | -0.36% | 103,200 | 72億9607万 | +21.35% | 4.81 | 0.84 |
| 12/12 | 1,285 | 1,375 | 1,285 | 1,375 | +4.96% | 76,400 | 73億2270万 | +23.32% | 4.83 | 0.84 |
| 12/11 | 1,340 | 1,340 | 1,290 | 1,310 | -2.24% | 65,800 | 69億7653万 | +18.87% | 4.6 | 0.8 |
| 12/10 | 1,295 | 1,340 | 1,260 | 1,340 | +3.08% | 78,800 | 71億3630万 | +22.94% | 4.71 | 0.82 |
| 12/09 | 1,260 | 1,300 | 1,255 | 1,300 | +4.42% | 113,400 | 69億2328万 | +20.71% | 4.56 | 0.8 |
| 12/06 | 1,205 | 1,245 | 1,195 | 1,245 | +1.22% | 80,000 | 66億3037万 | +16.79% | 4.37 | 0.76 |
| 12/05 | 1,225 | 1,270 | 1,210 | 1,230 | +4.24% | 284,800 | 65億5048万 | +16.37% | 4.32 | 0.75 |
| 12/04 | 1,125 | 1,195 | 1,125 | 1,180 | +5.83% | 190,400 | 62億8420万 | +12.38% | 4.14 | 0.72 |
| 12/03 | 1,135 | 1,135 | 1,110 | 1,115 | +2.76% | 131,600 | 59億3804万 | +6.7% | 3.92 | 0.68 |
| 12/02 | 1,065 | 1,090 | 1,050 | 1,085 | +3.33% | 136,400 | 57億7827万 | +4.33% | 3.81 | 0.67 |
| 11/29 | 1,040 | 1,050 | 1,040 | 1,050 | 0% | 16,600 | 55億9188万 | +1.45% | 3.69 | 0.64 |
| 11/28 | 1,040 | 1,050 | 1,035 | 1,050 | +0.96% | 6,600 | 55億9188万 | +1.84% | 3.69 | 0.64 |
| 11/27 | 1,045 | 1,050 | 1,035 | 1,040 | 0% | 6,400 | 55億3862万 | +1.17% | 3.65 | 0.64 |
| 11/26 | 1,045 | 1,050 | 1,035 | 1,040 | -0.95% | 4,600 | 55億3862万 | +1.36% | 3.65 | 0.64 |
| 11/25 | 1,050 | 1,055 | 1,040 | 1,050 | 0% | 15,800 | 55億9188万 | +2.64% | 3.69 | 0.64 |
| 11/22 | 1,055 | 1,060 | 1,030 | 1,050 | +0.48% | 27,600 | 55億9188万 | +3.04% | 3.69 | 0.64 |
| 11/21 | 1,050 | 1,065 | 1,040 | 1,045 | +0.48% | 31,800 | 55億6525万 | +2.96% | 3.67 | 0.64 |
| 11/20 | 1,050 | 1,050 | 1,040 | 1,040 | 0% | 16,400 | 55億3862万 | +2.87% | 3.65 | 0.64 |
| 11/19 | 1,045 | 1,050 | 1,035 | 1,040 | -0.95% | 13,000 | 55億3862万 | +3.28% | 3.65 | 0.64 |
| 11/18 | 1,050 | 1,065 | 1,050 | 1,050 | +0.48% | 15,200 | 55億9188万 | +4.58% | 3.69 | 0.64 |
| 11/15 | 1,045 | 1,050 | 1,035 | 1,045 | 0% | 18,800 | 55億6525万 | +4.4% | 3.67 | 0.64 |
| 11/14 | 1,050 | 1,050 | 1,040 | 1,045 | 0% | 21,800 | 55億6525万 | +4.71% | 3.67 | 0.64 |
| 11/13 | 1,030 | 1,070 | 1,030 | 1,045 | +0.97% | 37,200 | 55億6525万 | +5.13% | 3.67 | 0.64 |
| 11/12 | 1,040 | 1,040 | 1,025 | 1,035 | -0.48% | 8,600 | 55億1199万 | +4.65% | 3.63 | 0.63 |
| 11/11 | 1,020 | 1,040 | 1,010 | 1,040 | +1.46% | 34,000 | 55億3862万 | +5.58% | 3.65 | 0.64 |
| 11/08 | 1,025 | 1,035 | 1,015 | 1,025 | -1.91% | 28,800 | 54億5874万 | +4.38% | 3.6 | 0.63 |
| 11/07 | 1,025 | 1,060 | 1,025 | 1,045 | +1.95% | 38,000 | 55億6525万 | +6.63% | 3.67 | 0.64 |
| 11/06 | 1,005 | 1,025 | 1,005 | 1,025 | +0.49% | 15,200 | 54億5874万 | +4.81% | 3.6 | 0.63 |
| 11/05 | 1,025 | 1,030 | 1,010 | 1,020 | -0.49% | 18,000 | 54億3211万 | +4.4% | 3.58 | 0.63 |
| 11/01 | 1,020 | 1,040 | 1,015 | 1,025 | +0.99% | 25,800 | 54億5874万 | +5.02% | 3.6 | 0.63 |
| 10/31 | 1,035 | 1,055 | 1,015 | 1,015 | -3.33% | 62,200 | 54億548万 | +4.21% | 3.56 | 0.62 |
| 10/30 | 1,095 | 1,135 | 1,020 | 1,050 | -0.94% | 196,200 | 55億9188万 | +7.91% | 3.69 | 0.64 |
