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 | 3,365 | 3,380 | 3,255 | 3,370 | +0.75% | 548,600 | 1694億2002万 | +6.54% | 15.84 | 1.71 |
| 03/28 | 3,315 | 3,390 | 3,315 | 3,345 | +1.52% | 820,200 | 1681億6320万 | +6.09% | 15.73 | 1.7 |
| 03/27 | 3,190 | 3,300 | 3,170 | 3,295 | +2.49% | 503,000 | 1656億4955万 | +4.9% | 15.49 | 1.68 |
| 03/26 | 3,240 | 3,240 | 3,170 | 3,215 | +2.23% | 355,400 | 1616億2771万 | +2.58% | 15.11 | 1.64 |
| 03/25 | 3,195 | 3,235 | 3,135 | 3,145 | -1.41% | 390,200 | 1581億860万 | +0.42% | 14.79 | 1.6 |
| 03/24 | 3,080 | 3,205 | 3,080 | 3,190 | +4.42% | 401,800 | 1603億7088万 | +1.85% | 15 | 1.62 |
| 03/20 | 3,125 | 3,135 | 3,055 | 3,055 | -2.08% | 241,600 | 1535億8403万 | -2.15% | 14.36 | 1.55 |
| 03/19 | 3,055 | 3,150 | 3,055 | 3,120 | +1.13% | 338,600 | 1568億5177万 | -0.03% | 14.67 | 1.59 |
| 03/18 | 3,000 | 3,115 | 2,990 | 3,085 | +5.65% | 301,000 | 1550億9222万 | -1.15% | 14.5 | 1.57 |
| 03/17 | 2,940 | 2,990 | 2,900 | 2,920 | -2.34% | 339,000 | 1467億9717万 | -6.47% | 13.73 | 1.49 |
| 03/14 | 3,020 | 3,025 | 2,990 | 2,990 | -2.45% | 326,200 | 1503億1628万 | -4.35% | 14.06 | 1.52 |
| 03/13 | 3,045 | 3,085 | 3,015 | 3,065 | +0.82% | 269,400 | 1540億8676万 | -1.83% | 14.41 | 1.56 |
| 03/12 | 3,090 | 3,100 | 3,035 | 3,040 | -3.8% | 349,600 | 1528億2993万 | -2.38% | 14.29 | 1.55 |
| 03/11 | 3,165 | 3,190 | 3,130 | 3,160 | +0.48% | 196,600 | 1588億6269万 | +1.9% | 14.86 | 1.61 |
| 03/10 | 3,140 | 3,175 | 3,095 | 3,145 | +0.16% | 257,600 | 1581億860万 | +1.78% | 14.79 | 1.6 |
| 03/07 | 3,170 | 3,190 | 3,100 | 3,140 | -0.16% | 286,200 | 1578億5723万 | +1.82% | 14.76 | 1.6 |
| 03/06 | 3,155 | 3,170 | 3,075 | 3,145 | 0% | 391,600 | 1581億860万 | +2.21% | 14.79 | 1.6 |
| 03/05 | 3,230 | 3,240 | 3,140 | 3,145 | -2.02% | 298,400 | 1581億860万 | +2.28% | 14.79 | 1.6 |
| 03/04 | 3,185 | 3,245 | 3,185 | 3,210 | -0.77% | 191,200 | 1613億7634万 | +4.59% | 15.09 | 1.63 |
| 03/03 | 3,225 | 3,235 | 3,145 | 3,235 | -0.15% | 324,200 | 1626億3317万 | +5.48% | 15.21 | 1.65 |
| 02/28 | 3,275 | 3,275 | 3,195 | 3,240 | +0.31% | 326,400 | 1628億8453万 | +5.64% | 15.23 | 1.65 |
| 02/27 | 3,255 | 3,310 | 3,220 | 3,230 | +0.16% | 433,800 | 1623億8180万 | +5.28% | 15.19 | 1.64 |
| 02/26 | 3,175 | 3,275 | 3,175 | 3,225 | +0.16% | 369,000 | 1621億3044万 | +4.91% | 15.16 | 1.64 |
| 02/25 | 3,225 | 3,230 | 3,185 | 3,220 | +2.55% | 353,000 | 1618億7907万 | +4.68% | 15.14 | 1.64 |
| 02/24 | 3,145 | 3,195 | 3,085 | 3,140 | +0.8% | 370,400 | 1578億5723万 | +1.95% | 14.76 | 1.6 |
| 02/21 | 3,100 | 3,140 | 3,060 | 3,115 | +2.13% | 277,000 | 1566億41万 | +0.84% | 14.64 | 1.58 |
| 02/20 | 3,115 | 3,190 | 3,045 | 3,050 | -2.71% | 348,600 | 1533億3266万 | -1.1% | 14.34 | 1.55 |
| 02/19 | 3,155 | 3,215 | 3,105 | 3,135 | -0.95% | 366,800 | 1576億587万 | +1.82% | 14.74 | 1.59 |
| 02/18 | 3,140 | 3,185 | 3,085 | 3,165 | +1.28% | 409,600 | 1591億1406万 | +3.4% | 14.88 | 1.61 |
| 02/17 | 3,000 | 3,185 | 2,940 | 3,125 | +6.11% | 615,600 | 1571億314万 | +2.63% | 14.69 | 1.59 |
| 02/14 | 3,045 | 3,080 | 2,885 | 2,945 | -2.81% | 460,800 | 1480億5400万 | -2.77% | 13.85 | 1.5 |
| 02/13 | 3,115 | 3,115 | 2,995 | 3,030 | -2.73% | 296,000 | 1523億2720万 | +0.23% | 14.25 | 1.54 |
| 02/12 | 3,155 | 3,165 | 3,090 | 3,115 | 0% | 412,600 | 1566億41万 | +3.56% | 14.64 | 1.58 |
| 02/10 | 3,125 | 3,160 | 3,060 | 3,115 | +2.81% | 493,600 | 1566億41万 | +4.22% | 14.64 | 1.58 |
| 02/07 | 2,975 | 3,035 | 2,970 | 3,030 | +5.03% | 324,600 | 1523億2720万 | +1.95% | 14.25 | 1.54 |
| 02/06 | 2,855 | 2,930 | 2,800 | 2,885 | +1.05% | 275,200 | 1450億3762万 | -2.4% | 13.56 | 1.47 |
| 02/05 | 2,800 | 2,880 | 2,750 | 2,855 | +4.77% | 456,400 | 1435億2943万 | -3.06% | 13.42 | 1.45 |
| 02/04 | 2,750 | 2,815 | 2,720 | 2,725 | -5.87% | 463,800 | 1369億9394万 | -7.03% | 12.81 | 1.39 |
| 02/03 | 2,915 | 2,945 | 2,865 | 2,895 | -3.02% | 287,800 | 1455億4035万 | -0.96% | 13.61 | 1.47 |
| 01/31 | 3,020 | 3,055 | 2,940 | 2,985 | +0.67% | 344,200 | 1500億6492万 | +2.51% | 14.03 | 1.52 |
| 01/30 | 2,990 | 2,990 | 2,905 | 2,965 | -4.05% | 501,000 | 1490億5946万 | +2.35% | 13.94 | 1.51 |
| 01/29 | 3,075 | 3,115 | 3,075 | 3,090 | +2.66% | 245,400 | 1553億4358万 | +7.14% | 14.53 | 1.57 |
| 01/28 | 3,120 | 3,170 | 3,005 | 3,010 | -4.29% | 652,800 | 1513億2174万 | +4.99% | 14.15 | 1.53 |
| 01/27 | 3,125 | 3,175 | 3,090 | 3,145 | -2.78% | 507,800 | 1581億860万 | +10.27% | 14.79 | 1.6 |
| 01/24 | 3,200 | 3,305 | 3,180 | 3,235 | -0.77% | 729,000 | 1626億3317万 | +14.19% | 15.21 | 1.65 |
| 01/23 | 3,415 | 3,420 | 3,245 | 3,260 | -3.69% | 642,600 | 1638億8999万 | +16.01% | 15.33 | 1.66 |
| 01/22 | 3,275 | 3,450 | 3,265 | 3,385 | +3.04% | 1,255,000 | 1701億7412万 | +21.5% | 15.91 | 1.72 |
| 01/21 | 3,305 | 3,325 | 3,240 | 3,285 | -0.76% | 525,400 | 1651億4682万 | +19.11% | 15.44 | 1.67 |
| 01/20 | 3,300 | 3,395 | 3,280 | 3,310 | -1.78% | 1,207,200 | 1664億364万 | +21.02% | 15.56 | 1.68 |
| 01/17 | 3,080 | 3,455 | 3,080 | 3,370 | +12.71% | 3,329,600 | 1694億2002万 | +24.4% | 15.84 | 1.71 |
| 01/16 | 2,935 | 3,030 | 2,875 | 2,990 | +2.4% | 1,087,800 | 1503億1628万 | +11.53% | 14.06 | 1.52 |
| 01/15 | 2,815 | 2,940 | 2,760 | 2,920 | +8.55% | 1,829,600 | 1467億9717万 | +9.36% | 13.73 | 1.49 |
| 01/14 | 2,685 | 2,715 | 2,650 | 2,690 | -2.71% | 320,400 | 1352億3438万 | +1.01% | 12.65 | 1.37 |
| 01/10 | 2,750 | 2,765 | 2,710 | 2,765 | +1.1% | 228,200 | 1390億486万 | +3.67% | 13 | 1.41 |
| 01/09 | 2,780 | 2,780 | 2,710 | 2,735 | -1.44% | 314,000 | 1374億9667万 | +2.43% | 12.86 | 1.39 |
| 01/08 | 2,680 | 2,780 | 2,680 | 2,775 | +4.52% | 425,600 | 1395億759万 | +4.01% | 13.05 | 1.41 |
| 01/07 | 2,660 | 2,660 | 2,620 | 2,655 | -0.19% | 193,400 | 1334億7482万 | -0.38% | 12.48 | 1.35 |
| 01/06 | 2,685 | 2,690 | 2,650 | 2,660 | -0.37% | 226,400 | 1337億2619万 | -0.37% | 12.51 | 1.35 |
| 2013 |
| 12/30 | 2,645 | 2,680 | 2,640 | 2,670 | +0.95% | 183,600 | 1342億2892万 | -0.22% | 12.55 | 1.36 |
| 12/27 | 2,615 | 2,650 | 2,585 | 2,645 | +1.73% | 187,000 | 1329億7209万 | -0.97% | 12.44 | 1.35 |
| 12/26 | 2,510 | 2,610 | 2,505 | 2,600 | +3.79% | 180,800 | 1307億981万 | -2.44% | 12.22 | 1.32 |
| 12/25 | 2,490 | 2,525 | 2,475 | 2,505 | -1.18% | 400,000 | 1259億3387万 | -5.79% | 11.78 | 1.27 |
| 12/24 | 2,610 | 2,620 | 2,530 | 2,535 | -3.24% | 362,400 | 1274億4206万 | -4.56% | 11.92 | 1.29 |
| 12/20 | 2,645 | 2,650 | 2,605 | 2,620 | +0.38% | 648,000 | 1317億1527万 | -1.21% | 12.32 | 1.33 |
| 12/19 | 2,645 | 2,660 | 2,590 | 2,610 | -1.32% | 785,400 | 1312億1254万 | -1.1% | 12.27 | 1.33 |
| 12/18 | 2,650 | 2,670 | 2,635 | 2,645 | -0.19% | 183,200 | 1329億7209万 | +0.72% | 12.44 | 1.35 |
| 12/17 | 2,655 | 2,680 | 2,645 | 2,650 | +0.76% | 106,000 | 1332億2346万 | +1.57% | 12.46 | 1.35 |
| 12/16 | 2,680 | 2,700 | 2,630 | 2,630 | -1.68% | 158,400 | 1322億1800万 | +1.43% | 12.37 | 1.34 |
| 12/13 | 2,635 | 2,715 | 2,625 | 2,675 | +0.75% | 364,000 | 1344億8028万 | +3.8% | 12.58 | 1.36 |
| 12/12 | 2,660 | 2,670 | 2,640 | 2,655 | -0.56% | 170,000 | 1334億7482万 | +3.79% | 12.48 | 1.35 |
| 12/11 | 2,675 | 2,685 | 2,645 | 2,670 | -0.93% | 170,400 | 1342億2892万 | +5.12% | 12.55 | 1.36 |
| 12/10 | 2,715 | 2,715 | 2,685 | 2,695 | -0.19% | 197,600 | 1354億8575万 | +6.82% | 12.67 | 1.37 |
| 12/09 | 2,695 | 2,725 | 2,690 | 2,700 | +1.69% | 233,800 | 1357億3711万 | +7.83% | 12.69 | 1.37 |
| 12/06 | 2,665 | 2,675 | 2,625 | 2,655 | -1.12% | 335,000 | 1334億7482万 | +6.8% | 12.48 | 1.35 |
| 12/05 | 2,680 | 2,740 | 2,675 | 2,685 | -0.74% | 316,400 | 1349億8302万 | +8.7% | 12.62 | 1.37 |
| 12/04 | 2,705 | 2,730 | 2,665 | 2,705 | -1.64% | 313,400 | 1359億8848万 | +10.14% | 12.72 | 1.38 |
| 12/03 | 2,800 | 2,810 | 2,745 | 2,750 | -1.43% | 297,800 | 1382億5076万 | +12.61% | 12.93 | 1.4 |
| 12/02 | 2,870 | 2,880 | 2,785 | 2,790 | -1.41% | 485,800 | 1402億6168万 | +15.15% | 13.12 | 1.42 |
| 11/29 | 2,700 | 2,830 | 2,695 | 2,830 | +5.01% | 679,400 | 1422億7260万 | +17.82% | 13.31 | 1.44 |
| 11/28 | 2,720 | 2,735 | 2,640 | 2,695 | 0% | 442,000 | 1354億8575万 | +13.24% | 12.67 | 1.37 |
| 11/27 | 2,795 | 2,820 | 2,660 | 2,695 | -3.41% | 737,200 | 1354億8575万 | +14.24% | 12.67 | 1.37 |
| 11/26 | 2,845 | 2,895 | 2,765 | 2,790 | -0.53% | 1,165,200 | 1402億6168万 | +19.38% | 13.12 | 1.42 |
| 11/25 | 2,665 | 2,870 | 2,615 | 2,805 | +10.22% | 1,738,800 | 1410億1578万 | +21.43% | 13.19 | 1.43 |
| 11/22 | 2,500 | 2,585 | 2,500 | 2,545 | +2.41% | 799,800 | 1279億4479万 | +11.57% | 11.97 | 1.29 |
| 11/21 | 2,475 | 2,485 | 2,445 | 2,485 | +1.02% | 257,600 | 1249億2841万 | +9.91% | 11.68 | 1.26 |
| 11/20 | 2,470 | 2,500 | 2,440 | 2,460 | +1.03% | 404,800 | 1236億7159万 | +9.67% | 11.57 | 1.25 |
| 11/19 | 2,425 | 2,480 | 2,400 | 2,435 | +0.83% | 588,400 | 1224億1476万 | +9.44% | 11.45 | 1.24 |
| 11/18 | 2,375 | 2,470 | 2,335 | 2,415 | +4.55% | 651,600 | 1214億930万 | +9.42% | 11.35 | 1.23 |
| 11/15 | 2,290 | 2,325 | 2,290 | 2,310 | +1.54% | 178,400 | 1161億3064万 | +5.43% | 10.86 | 1.18 |
| 11/14 | 2,250 | 2,285 | 2,235 | 2,275 | +2.48% | 200,400 | 1143億7108万 | +4.45% | 10.7 | 1.16 |
| 11/13 | 2,225 | 2,245 | 2,215 | 2,220 | -1.11% | 112,600 | 1116億607万 | +2.54% | 10.44 | 1.13 |
| 11/12 | 2,205 | 2,255 | 2,205 | 2,245 | 0% | 128,400 | 1128億6289万 | +4.27% | 10.56 | 1.14 |
| 11/11 | 2,230 | 2,255 | 2,215 | 2,245 | +2.51% | 112,800 | 1128億6289万 | +4.86% | 10.56 | 1.14 |
| 11/08 | 2,170 | 2,225 | 2,160 | 2,190 | -0.68% | 177,800 | 1100億9788万 | +2.87% | 10.3 | 1.11 |
| 11/07 | 2,250 | 2,250 | 2,205 | 2,205 | -2% | 83,000 | 1108億5197万 | +4.06% | 10.37 | 1.12 |
| 11/06 | 2,225 | 2,255 | 2,205 | 2,250 | +1.12% | 103,400 | 1131億1426万 | +6.69% | 10.58 | 1.14 |
| 11/05 | 2,255 | 2,255 | 2,190 | 2,225 | -1.11% | 135,800 | 1118億5743万 | +6.05% | 10.46 | 1.13 |
| 11/01 | 2,245 | 2,265 | 2,180 | 2,250 | -0.22% | 185,000 | 1131億1426万 | +7.81% | 10.58 | 1.14 |
| 10/31 | 2,340 | 2,345 | 2,245 | 2,255 | -3.43% | 274,400 | 1133億6562万 | +8.78% | 10.6 | 1.15 |
| 10/30 | 2,350 | 2,355 | 2,310 | 2,335 | -0.21% | 247,200 | 1173億8746万 | +13.4% | 10.98 | 1.19 |
