株価チャート
2013/10/11～2014/03/31
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 10→1 |
| 2014 |
| 03/31 | 1,520 | 1,520 | 1,520 | 1,520 | +0.66% | 200 | 28億2872万 | -2.56% | 9.31 | 0.47 |
| 03/28 | 1,560 | 1,560 | 1,510 | 1,510 | 0% | 1,700 | 28億1011万 | -3.21% | 9.25 | 0.47 |
| 03/27 | 1,500 | 1,530 | 1,500 | 1,510 | -4.43% | 1,100 | 28億1011万 | -3.33% | 9.25 | 0.47 |
| 03/26 | 1,600 | 1,600 | 1,580 | 1,580 | 0% | 1,200 | 29億4038万 | +1.09% | 9.68 | 0.49 |
| 03/25 | 1,590 | 1,600 | 1,570 | 1,580 | 0% | 3,100 | 29億4038万 | +1.22% | 9.68 | 0.49 |
| 03/24 | 1,560 | 1,600 | 1,560 | 1,580 | +0.64% | 700 | 29億4038万 | +1.41% | 9.68 | 0.49 |
| 03/20 | 1,590 | 1,590 | 1,570 | 1,570 | -1.26% | 800 | 29億2177万 | +0.96% | 9.62 | 0.49 |
| 03/19 | 1,580 | 1,590 | 1,580 | 1,590 | +0.63% | 600 | 29億5899万 | +2.38% | 9.74 | 0.5 |
| 03/18 | 1,560 | 1,580 | 1,560 | 1,580 | +1.28% | 200 | 29億4038万 | +1.87% | 9.68 | 0.49 |
| 03/17 | 1,560 | 1,560 | 1,550 | 1,560 | 0% | 700 | 29億316万 | +0.58% | 9.55 | 0.49 |
| 03/14 | 1,590 | 1,590 | 1,560 | 1,560 | -1.89% | 700 | 29億316万 | +0.52% | 9.55 | 0.49 |
| 03/12 | 1,580 | 1,590 | 1,570 | 1,590 | 0% | 1,500 | 29億5899万 | +2.45% | 9.74 | 0.5 |
| 03/11 | 1,590 | 1,590 | 1,590 | 1,590 | +0.63% | 3,400 | 29億5899万 | +2.45% | 9.74 | 0.5 |
| 03/10 | 1,580 | 1,580 | 1,570 | 1,580 | +0.64% | 600 | 29億4038万 | +1.74% | 9.68 | 0.49 |
| 03/07 | 1,570 | 1,570 | 1,560 | 1,570 | +1.29% | 400 | 29億2177万 | +1.16% | 9.62 | 0.49 |
| 03/06 | 1,530 | 1,570 | 1,520 | 1,550 | -0.64% | 1,100 | 28億8455万 | -0.26% | 9.49 | 0.48 |
| 03/05 | 1,570 | 1,570 | 1,560 | 1,560 | 0% | 300 | 29億316万 | +0.19% | 9.55 | 0.49 |
| 03/04 | 1,570 | 1,570 | 1,560 | 1,560 | -0.64% | 400 | 29億316万 | +0.13% | 9.55 | 0.49 |
| 03/03 | 1,560 | 1,570 | 1,560 | 1,570 | +0.64% | 1,600 | 29億2177万 | +0.64% | 9.62 | 0.49 |
| 02/27 | 1,580 | 1,580 | 1,560 | 1,560 | -0.64% | 800 | 29億316万 | -0.06% | 9.55 | 0.49 |
| 02/26 | 1,570 | 1,570 | 1,560 | 1,570 | +0.64% | 600 | 29億2177万 | +0.51% | 9.62 | 0.49 |
| 02/24 | 1,580 | 1,580 | 1,560 | 1,560 | +1.3% | 500 | 29億316万 | -0.19% | 9.55 | 0.49 |
| 02/20 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 100 | 28億6594万 | -1.53% | 9.43 | 0.48 |
| 02/18 | 1,540 | 1,540 | 1,540 | 1,540 | +1.32% | 100 | 28億6594万 | -1.53% | 9.43 | 0.48 |
| 02/17 | 1,520 | 1,520 | 1,520 | 1,520 | -0.65% | 100 | 28億2872万 | -2.88% | 9.31 | 0.47 |
| 02/14 | 1,530 | 1,530 | 1,530 | 1,530 | -0.65% | 300 | 28億4733万 | -2.3% | 9.37 | 0.48 |
| 02/13 | 1,550 | 1,550 | 1,540 | 1,540 | -0.65% | 300 | 28億6594万 | -1.66% | 9.43 | 0.48 |
| 02/12 | 1,510 | 1,550 | 1,510 | 1,550 | +1.97% | 300 | 28億8455万 | -1.02% | 9.49 | 0.48 |
| 02/10 | 1,520 | 1,520 | 1,520 | 1,520 | +0.66% | 100 | 28億2872万 | -2.81% | 9.31 | 0.47 |
| 02/07 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 100 | 28億1011万 | -3.45% | 9.25 | 0.47 |
| 02/06 | 1,520 | 1,520 | 1,510 | 1,510 | -0.66% | 500 | 28億1011万 | -3.39% | 9.25 | 0.47 |
| 02/05 | 1,510 | 1,520 | 1,510 | 1,520 | -1.3% | 700 | 28億2872万 | -2.63% | 9.31 | 0.47 |
| 02/04 | 1,520 | 1,540 | 1,500 | 1,540 | -1.91% | 2,600 | 28億6594万 | -1.16% | 9.43 | 0.48 |
| 02/03 | 1,570 | 1,570 | 1,540 | 1,570 | -1.26% | 1,700 | 29億2177万 | +0.96% | 9.62 | 0.49 |
| 01/31 | 1,560 | 1,590 | 1,560 | 1,590 | +1.27% | 700 | 29億5899万 | +2.58% | 9.74 | 0.5 |
| 01/30 | 1,570 | 1,570 | 1,570 | 1,570 | -1.26% | 100 | 29億2177万 | +1.68% | 9.62 | 0.49 |
| 01/29 | 1,600 | 1,600 | 1,580 | 1,590 | -0.63% | 700 | 29億5899万 | +3.31% | 9.74 | 0.5 |
| 01/28 | 1,560 | 1,610 | 1,560 | 1,600 | +1.91% | 900 | 29億7760万 | +4.37% | 9.8 | 0.5 |
| 01/27 | 1,580 | 1,580 | 1,570 | 1,570 | -1.88% | 700 | 29億2177万 | +2.82% | 9.62 | 0.49 |
| 01/24 | 1,600 | 1,620 | 1,600 | 1,600 | -1.84% | 1,600 | 29億7760万 | +5.12% | 9.8 | 0.5 |
| 01/23 | 1,610 | 1,640 | 1,610 | 1,630 | +1.88% | 1,900 | 30億3343万 | +7.52% | 9.98 | 0.51 |
| 01/22 | 1,590 | 1,610 | 1,590 | 1,600 | +0.63% | 500 | 29億7760万 | +5.96% | 9.8 | 0.5 |
| 01/21 | 1,610 | 1,620 | 1,590 | 1,590 | -1.24% | 500 | 29億5899万 | +5.65% | 9.74 | 0.5 |
| 01/20 | 1,600 | 1,610 | 1,600 | 1,610 | +1.9% | 500 | 29億9621万 | +7.26% | 9.86 | 0.5 |
| 01/17 | 1,590 | 1,590 | 1,580 | 1,580 | -0.63% | 500 | 29億4038万 | +5.61% | 9.68 | 0.49 |
| 01/16 | 1,590 | 1,590 | 1,590 | 1,590 | +0.63% | 1,000 | 29億5899万 | +6.64% | 9.74 | 0.5 |
| 01/15 | 1,560 | 1,580 | 1,560 | 1,580 | +1.28% | 2,000 | 29億4038万 | +6.33% | 9.68 | 0.49 |
| 01/14 | 1,550 | 1,560 | 1,550 | 1,560 | +0.65% | 1,000 | 29億316万 | +5.26% | 9.55 | 0.49 |
| 01/10 | 1,560 | 1,580 | 1,550 | 1,550 | +0.65% | 1,900 | 28億8455万 | +4.73% | 9.49 | 0.48 |
| 01/09 | 1,540 | 1,550 | 1,540 | 1,540 | +0.65% | 1,100 | 28億6594万 | +4.27% | 9.43 | 0.48 |
| 01/08 | 1,540 | 1,550 | 1,520 | 1,530 | -0.65% | 1,400 | 28億4733万 | +3.8% | 9.37 | 0.48 |
| 01/07 | 1,540 | 1,540 | 1,530 | 1,540 | +1.32% | 1,000 | 28億6594万 | +4.69% | 9.43 | 0.48 |
| 01/06 | 1,540 | 1,540 | 1,500 | 1,520 | 0% | 1,300 | 28億2872万 | +3.61% | 9.31 | 0.47 |
| 2013 |
| 12/30 | 1,500 | 1,520 | 1,500 | 1,520 | +2.7% | 1,500 | 28億2872万 | +3.83% | 9.31 | 0.47 |
| 12/27 | 1,470 | 1,490 | 1,470 | 1,480 | +2.07% | 1,200 | 27億5428万 | +1.3% | 9.06 | 0.46 |
| 12/26 | 1,450 | 1,450 | 1,450 | 1,450 | -0.68% | 100 | 26億9845万 | -0.62% | 8.88 | 0.45 |
| 12/25 | 1,460 | 1,460 | 1,440 | 1,460 | 0% | 1,300 | 27億1706万 | +0.14% | 8.94 | 0.45 |
| 12/24 | 1,450 | 1,460 | 1,440 | 1,460 | +1.39% | 900 | 27億1706万 | +0.27% | 8.94 | 0.45 |
| 12/20 | 1,450 | 1,450 | 1,440 | 1,440 | -0.69% | 1,000 | 26億7984万 | -1.1% | 8.82 | 0.45 |
| 12/19 | 1,460 | 1,460 | 1,450 | 1,450 | +0.69% | 200 | 26億9845万 | -0.41% | 8.88 | 0.45 |
| 12/18 | 1,420 | 1,440 | 1,420 | 1,440 | 0% | 1,100 | 26億7984万 | -1.23% | 8.82 | 0.45 |
| 12/17 | 1,440 | 1,440 | 1,440 | 1,440 | -0.69% | 400 | 26億7984万 | -1.37% | 8.82 | 0.45 |
| 12/16 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 100 | 26億9845万 | -0.89% | 8.88 | 0.45 |
| 12/13 | 1,460 | 1,460 | 1,450 | 1,450 | 0% | 400 | 26億9845万 | -1.02% | 8.88 | 0.45 |
| 12/12 | 1,440 | 1,450 | 1,440 | 1,450 | -1.36% | 300 | 26億9845万 | -1.16% | 8.88 | 0.45 |
| 12/11 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 200 | 27億3567万 | 0% | 9 | 0.46 |
| 12/10 | 1,470 | 1,470 | 1,420 | 1,470 | -1.34% | 2,500 | 27億3567万 | -0.14% | 9 | 0.46 |
| 12/05 | 1,490 | 1,490 | 1,490 | 1,490 | +0.68% | 300 | 27億7289万 | +1.22% | 9.13 | 0.46 |
| 12/03 | 1,480 | 1,480 | 1,480 | 1,480 | +1.37% | 100 | 27億5428万 | +0.41% | 9.06 | 0.46 |
| 12/02 | 1,460 | 1,460 | 1,460 | 1,460 | -1.35% | 1,000 | 27億1706万 | -1.08% | 8.94 | 0.45 |
| 11/29 | 1,490 | 1,490 | 1,480 | 1,480 | 0% | 200 | 27億5428万 | +0.07% | 9.06 | 0.46 |
| 11/28 | 1,490 | 1,490 | 1,480 | 1,480 | -0.67% | 700 | 27億5428万 | 0% | 9.06 | 0.46 |
| 11/27 | 1,480 | 1,550 | 1,480 | 1,490 | +0.68% | 1,700 | 27億7289万 | +0.54% | 9.13 | 0.46 |
| 11/26 | 1,460 | 1,480 | 1,460 | 1,480 | +1.37% | 400 | 27億5428万 | -0.34% | 9.06 | 0.46 |
| 11/25 | 1,460 | 1,460 | 1,450 | 1,460 | 0% | 1,300 | 27億1706万 | -1.75% | 8.94 | 0.45 |
| 11/22 | 1,460 | 1,460 | 1,450 | 1,460 | +1.39% | 800 | 27億1706万 | -2.01% | 8.94 | 0.45 |
| 11/19 | 1,440 | 1,440 | 1,440 | 1,440 | -0.69% | 100 | 26億7984万 | -3.36% | 8.82 | 0.45 |
| 11/18 | 1,450 | 1,450 | 1,440 | 1,450 | +0.69% | 1,200 | 26億9845万 | -2.68% | 8.88 | 0.45 |
| 11/15 | 1,440 | 1,460 | 1,440 | 1,440 | +0.7% | 1,500 | 26億7984万 | -3.29% | 8.82 | 0.45 |
| 11/14 | 1,430 | 1,450 | 1,420 | 1,430 | 0% | 1,300 | 26億6123万 | -3.96% | 8.76 | 0.45 |
| 11/13 | 1,410 | 1,430 | 1,410 | 1,430 | +1.42% | 400 | 26億6123万 | -4.03% | 8.76 | 0.45 |
| 11/12 | 1,450 | 1,450 | 1,390 | 1,410 | -2.76% | 6,000 | 26億2401万 | -5.5% | 8.64 | 0.44 |
| 11/11 | 1,460 | 1,460 | 1,450 | 1,450 | 0% | 2,000 | 26億9845万 | -2.88% | 8.88 | 0.45 |
| 11/08 | 1,510 | 1,540 | 1,450 | 1,450 | -3.33% | 2,600 | 26億9845万 | -2.95% | 8.88 | 0.45 |
| 11/07 | 1,540 | 1,540 | 1,490 | 1,500 | 0% | 400 | 27億9150万 | +0.33% | 9.19 | 0.47 |
| 11/06 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | 27億9150万 | +0.47% | 9.19 | 0.47 |
| 11/05 | 1,490 | 1,510 | 1,480 | 1,500 | 0% | 2,400 | 27億9150万 | +0.6% | 9.19 | 0.47 |
| 11/01 | 1,500 | 1,500 | 1,500 | 1,500 | -0.66% | 600 | 27億9150万 | +0.81% | 9.19 | 0.47 |
| 10/31 | 1,550 | 1,550 | 1,510 | 1,510 | -1.31% | 300 | 28億1011万 | +1.68% | 9.25 | 0.47 |
| 10/29 | 1,520 | 1,530 | 1,520 | 1,530 | +1.32% | 500 | 28億4733万 | +3.1% | 9.37 | 0.48 |
| 10/28 | 1,500 | 1,510 | 1,500 | 1,510 | +2.03% | 500 | 28億1011万 | +1.89% | 9.25 | 0.47 |
| 10/25 | 1,520 | 1,520 | 1,480 | 1,480 | -2.63% | 1,400 | 27億5428万 | +0.07% | 9.06 | 0.46 |
| 10/23 | 1,530 | 1,530 | 1,520 | 1,520 | -1.3% | 500 | 28億2872万 | +2.84% | 9.31 | 0.47 |
| 10/22 | 1,530 | 1,540 | 1,530 | 1,540 | +0.65% | 500 | 28億6594万 | +4.34% | 9.43 | 0.48 |
| 10/21 | 1,530 | 1,530 | 1,530 | 1,530 | +1.32% | 200 | 28億4733万 | +4.01% | 9.37 | 0.48 |
| 10/18 | 1,510 | 1,510 | 1,510 | 1,510 | -1.95% | 200 | 28億1011万 | +2.93% | 9.25 | 0.47 |
| 10/17 | 1,540 | 1,540 | 1,540 | 1,540 | -1.28% | 100 | 28億6594万 | +5.26% | 9.43 | 0.48 |
| 10/16 | 1,560 | 1,560 | 1,560 | 1,560 | +3.31% | 600 | 29億316万 | +7% | 9.55 | 0.49 |
| 10/15 | 1,540 | 1,560 | 1,450 | 1,510 | -2.58% | 3,300 | 28億1011万 | +3.99% | 9.25 | 0.47 |
| 10/11 | 1,460 | 1,600 | 1,460 | 1,550 | +6.9% | 15,900 | 28億8455万 | +7.04% | 9.49 | 0.48 |
