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 2→1 |
| 2014 |
| 03/31 | 1,652 | 1,656 | 1,636 | 1,650 | +1.73% | 27,500 | 474億9365万 | +4.56% | 13.63 | 0.67 |
| 03/28 | 1,594 | 1,626 | 1,594 | 1,622 | +1.63% | 25,000 | 466億8770万 | +2.98% | 13.4 | 0.66 |
| 03/27 | 1,610 | 1,614 | 1,592 | 1,596 | -2.09% | 30,000 | 459億3931万 | +1.53% | 13.19 | 0.65 |
| 03/26 | 1,626 | 1,632 | 1,604 | 1,630 | +2.13% | 100,000 | 469億1797万 | +3.82% | 13.47 | 0.66 |
| 03/25 | 1,596 | 1,600 | 1,594 | 1,596 | +1.92% | 30,500 | 459億3931万 | +1.79% | 13.19 | 0.65 |
| 03/24 | 1,528 | 1,574 | 1,528 | 1,566 | +3.03% | 21,500 | 450億7579万 | 0% | 12.94 | 0.63 |
| 03/20 | 1,556 | 1,558 | 1,520 | 1,520 | -1.81% | 43,500 | 437億5173万 | -2.81% | 12.56 | 0.62 |
| 03/19 | 1,544 | 1,558 | 1,534 | 1,548 | +0.26% | 17,500 | 445億5768万 | -1.09% | 12.79 | 0.63 |
| 03/18 | 1,566 | 1,566 | 1,544 | 1,544 | +0.52% | 17,000 | 444億4254万 | -1.34% | 12.76 | 0.63 |
| 03/17 | 1,556 | 1,560 | 1,524 | 1,536 | -0.65% | 22,000 | 442億1227万 | -1.85% | 12.69 | 0.62 |
| 03/14 | 1,576 | 1,588 | 1,546 | 1,546 | -2.03% | 64,500 | 445億11万 | -1.15% | 12.77 | 0.63 |
| 03/13 | 1,584 | 1,586 | 1,574 | 1,578 | +0.64% | 16,000 | 454億2120万 | +1.09% | 13.04 | 0.64 |
| 03/12 | 1,590 | 1,590 | 1,568 | 1,568 | -1.38% | 13,500 | 451億3336万 | +0.64% | 12.95 | 0.64 |
| 03/11 | 1,584 | 1,590 | 1,582 | 1,590 | +0.38% | 7,500 | 457億6661万 | +2.25% | 13.14 | 0.64 |
| 03/10 | 1,590 | 1,598 | 1,584 | 1,584 | -0.25% | 19,500 | 455億9390万 | +2% | 13.09 | 0.64 |
| 03/07 | 1,588 | 1,594 | 1,582 | 1,588 | 0% | 12,500 | 457億904万 | +2.32% | 13.12 | 0.64 |
| 03/06 | 1,580 | 1,588 | 1,580 | 1,588 | +0.38% | 4,000 | 457億904万 | +2.39% | 13.12 | 0.64 |
| 03/05 | 1,576 | 1,588 | 1,574 | 1,582 | +0.64% | 6,000 | 455億3634万 | +1.87% | 13.07 | 0.64 |
| 03/04 | 1,560 | 1,576 | 1,558 | 1,572 | +0.77% | 24,000 | 452億4850万 | +1.22% | 12.99 | 0.64 |
| 03/03 | 1,554 | 1,560 | 1,542 | 1,560 | +1.04% | 13,500 | 449億309万 | +0.39% | 12.89 | 0.63 |
| 02/28 | 1,584 | 1,584 | 1,544 | 1,544 | -2.28% | 22,000 | 444億4254万 | -0.83% | 12.76 | 0.63 |
| 02/27 | 1,592 | 1,592 | 1,576 | 1,580 | -1% | 15,000 | 454億7877万 | +1.15% | 13.05 | 0.64 |
| 02/26 | 1,590 | 1,608 | 1,590 | 1,596 | -0.13% | 17,000 | 459億3931万 | +1.85% | 13.19 | 0.65 |
| 02/25 | 1,588 | 1,600 | 1,584 | 1,598 | +1.27% | 16,000 | 459億9688万 | +1.72% | 13.2 | 0.65 |
| 02/24 | 1,572 | 1,600 | 1,570 | 1,578 | +0.77% | 19,000 | 454億2120万 | +0.19% | 13.04 | 0.64 |
| 02/21 | 1,564 | 1,572 | 1,558 | 1,566 | +1.95% | 25,000 | 450億7579万 | -0.82% | 12.94 | 0.63 |
| 02/20 | 1,554 | 1,568 | 1,536 | 1,536 | -1.66% | 12,500 | 442億1227万 | -2.97% | 12.69 | 0.62 |
| 02/19 | 1,554 | 1,564 | 1,554 | 1,562 | -0.26% | 9,000 | 449億6066万 | -1.64% | 12.91 | 0.63 |
| 02/18 | 1,558 | 1,570 | 1,538 | 1,566 | +0.51% | 23,000 | 450億7579万 | -1.57% | 12.94 | 0.63 |
| 02/17 | 1,538 | 1,558 | 1,528 | 1,558 | +2.64% | 24,000 | 448億4552万 | -2.32% | 12.87 | 0.63 |
| 02/14 | 1,520 | 1,556 | 1,504 | 1,518 | -1.04% | 22,500 | 436億9416万 | -5.01% | 12.54 | 0.61 |
| 02/13 | 1,576 | 1,576 | 1,534 | 1,534 | -0.9% | 18,500 | 441億5470万 | -4.24% | 12.67 | 0.62 |
| 02/12 | 1,544 | 1,570 | 1,530 | 1,548 | +0.39% | 28,000 | 445億5768万 | -3.55% | 12.79 | 0.63 |
| 02/10 | 1,524 | 1,542 | 1,522 | 1,542 | +2.12% | 35,500 | 443億8497万 | -4.1% | 12.74 | 0.62 |
| 02/07 | 1,488 | 1,516 | 1,488 | 1,510 | +2.58% | 28,500 | 434億6389万 | -6.27% | 12.48 | 0.61 |
| 02/06 | 1,536 | 1,536 | 1,472 | 1,472 | -3.16% | 44,500 | 423億7009万 | -8.8% | 12.16 | 0.6 |
| 02/05 | 1,490 | 1,534 | 1,488 | 1,520 | +2.56% | 56,500 | 437億5173万 | -6.11% | 12.56 | 0.62 |
| 02/04 | 1,536 | 1,540 | 1,464 | 1,482 | -3.64% | 68,000 | 426億5793万 | -8.52% | 12.24 | 0.6 |
| 02/03 | 1,550 | 1,550 | 1,538 | 1,538 | -1.16% | 14,500 | 442億6984万 | -5.24% | 12.71 | 0.62 |
| 01/31 | 1,572 | 1,578 | 1,546 | 1,556 | -1.02% | 36,500 | 447億8795万 | -4.19% | 12.86 | 0.63 |
| 01/30 | 1,618 | 1,620 | 1,566 | 1,572 | -3.44% | 55,500 | 452億4850万 | -3.2% | 12.99 | 0.64 |
| 01/29 | 1,602 | 1,630 | 1,602 | 1,628 | +3.04% | 13,500 | 468億6040万 | +0.25% | 13.45 | 0.66 |
| 01/28 | 1,608 | 1,608 | 1,580 | 1,580 | -1.25% | 24,500 | 454億7877万 | -2.53% | 13.05 | 0.64 |
| 01/27 | 1,642 | 1,642 | 1,600 | 1,600 | -2.56% | 25,500 | 460億5445万 | -1.17% | 13.22 | 0.65 |
| 01/24 | 1,634 | 1,662 | 1,630 | 1,642 | -1.32% | 25,000 | 472億6338万 | +1.55% | 13.57 | 0.67 |
| 01/23 | 1,700 | 1,700 | 1,662 | 1,664 | -2.46% | 18,500 | 478億9663万 | +3.1% | 13.75 | 0.67 |
| 01/22 | 1,700 | 1,716 | 1,700 | 1,706 | +0.35% | 22,000 | 491億556万 | +5.96% | 14.09 | 0.69 |
| 01/21 | 1,684 | 1,702 | 1,684 | 1,700 | +0.35% | 10,000 | 489億3285万 | +5.99% | 14.05 | 0.69 |
| 01/20 | 1,688 | 1,698 | 1,672 | 1,694 | +1.19% | 15,500 | 487億6015万 | +5.94% | 14 | 0.69 |
| 01/17 | 1,656 | 1,678 | 1,656 | 1,674 | +0.48% | 22,500 | 481億8447万 | +5.02% | 13.83 | 0.68 |
| 01/16 | 1,664 | 1,676 | 1,664 | 1,666 | 0% | 11,500 | 479億5419万 | +4.85% | 13.76 | 0.67 |
| 01/15 | 1,652 | 1,666 | 1,650 | 1,666 | +0.97% | 27,500 | 479億5419万 | +5.11% | 13.76 | 0.67 |
| 01/14 | 1,644 | 1,662 | 1,644 | 1,650 | -0.24% | 29,000 | 474億9365万 | +4.36% | 13.63 | 0.67 |
| 01/10 | 1,626 | 1,656 | 1,626 | 1,654 | +1.6% | 36,500 | 476億879万 | +4.82% | 13.67 | 0.67 |
| 01/09 | 1,624 | 1,636 | 1,614 | 1,628 | +0.25% | 19,000 | 468億6040万 | +3.43% | 13.45 | 0.66 |
| 01/08 | 1,610 | 1,626 | 1,610 | 1,624 | +0.25% | 10,000 | 467億4527万 | +3.31% | 13.42 | 0.66 |
| 01/07 | 1,624 | 1,630 | 1,614 | 1,620 | -0.12% | 26,500 | 466億3013万 | +3.12% | 13.38 | 0.66 |
| 01/06 | 1,620 | 1,628 | 1,618 | 1,622 | +0.37% | 26,500 | 466億8770万 | +3.31% | 13.4 | 0.66 |
| 2013 |
| 12/30 | 1,598 | 1,622 | 1,586 | 1,616 | +2.15% | 16,500 | 465億1499万 | +2.93% | 13.34 | 0.65 |
| 12/27 | 1,588 | 1,588 | 1,566 | 1,582 | -0.13% | 23,500 | 455億3634万 | +0.76% | 13.06 | 0.64 |
| 12/26 | 1,570 | 1,588 | 1,568 | 1,584 | +1.41% | 23,500 | 455億9390万 | +0.83% | 13.07 | 0.64 |
| 12/25 | 1,540 | 1,562 | 1,540 | 1,562 | +0.26% | 27,000 | 449億6066万 | -0.57% | 12.89 | 0.63 |
| 12/24 | 1,556 | 1,562 | 1,554 | 1,558 | +0.13% | 18,500 | 448億4552万 | -0.89% | 12.86 | 0.63 |
| 12/20 | 1,560 | 1,566 | 1,556 | 1,556 | -0.26% | 39,000 | 447億8795万 | -1.14% | 12.84 | 0.63 |
| 12/19 | 1,560 | 1,560 | 1,552 | 1,560 | 0% | 25,500 | 449億309万 | -1.02% | 12.87 | 0.63 |
| 12/18 | 1,560 | 1,560 | 1,552 | 1,560 | +0.13% | 12,500 | 449億309万 | -1.08% | 12.87 | 0.63 |
| 12/17 | 1,550 | 1,560 | 1,550 | 1,558 | +1.17% | 5,000 | 448億4552万 | -1.14% | 12.86 | 0.63 |
| 12/16 | 1,564 | 1,564 | 1,540 | 1,540 | -0.52% | 7,500 | 443億2741万 | -2.22% | 12.71 | 0.62 |
| 12/13 | 1,544 | 1,556 | 1,544 | 1,548 | -0.77% | 62,500 | 445億5768万 | -1.65% | 12.77 | 0.63 |
| 12/12 | 1,560 | 1,562 | 1,560 | 1,560 | 0% | 4,500 | 449億309万 | -0.89% | 12.87 | 0.63 |
| 12/11 | 1,568 | 1,568 | 1,560 | 1,560 | -0.51% | 9,000 | 449億309万 | -0.89% | 12.87 | 0.63 |
| 12/10 | 1,570 | 1,570 | 1,566 | 1,568 | +0.13% | 7,500 | 451億3336万 | -0.38% | 12.94 | 0.63 |
| 12/09 | 1,578 | 1,578 | 1,554 | 1,566 | +0.51% | 13,500 | 450億7579万 | -0.51% | 12.92 | 0.63 |
| 12/06 | 1,562 | 1,562 | 1,554 | 1,558 | -0.26% | 9,000 | 448億4552万 | -1.02% | 12.86 | 0.63 |
| 12/05 | 1,574 | 1,574 | 1,560 | 1,562 | -0.13% | 8,000 | 449億6066万 | -0.89% | 12.89 | 0.63 |
| 12/04 | 1,566 | 1,594 | 1,564 | 1,564 | -0.51% | 11,000 | 450億1822万 | -0.82% | 12.91 | 0.63 |
| 12/03 | 1,582 | 1,584 | 1,572 | 1,572 | 0% | 8,500 | 452億4850万 | -0.32% | 12.97 | 0.64 |
| 12/02 | 1,576 | 1,578 | 1,568 | 1,572 | +0.64% | 10,500 | 452億4850万 | -0.32% | 12.97 | 0.64 |
| 11/29 | 1,566 | 1,568 | 1,562 | 1,562 | -0.26% | 12,000 | 449億6066万 | -0.95% | 12.89 | 0.63 |
| 11/28 | 1,602 | 1,604 | 1,560 | 1,566 | -1.63% | 18,000 | 450億7579万 | -0.89% | 12.92 | 0.63 |
| 11/27 | 1,610 | 1,612 | 1,592 | 1,592 | -1.12% | 11,000 | 458億2418万 | +0.7% | 13.14 | 0.64 |
| 11/26 | 1,616 | 1,616 | 1,602 | 1,610 | -0.37% | 14,500 | 463億4229万 | +1.71% | 13.29 | 0.65 |
| 11/25 | 1,598 | 1,620 | 1,594 | 1,616 | +0.25% | 9,000 | 465億1499万 | +2.08% | 13.34 | 0.65 |
| 11/22 | 1,596 | 1,616 | 1,596 | 1,612 | +0.5% | 15,000 | 463億9986万 | +1.83% | 13.3 | 0.65 |
| 11/21 | 1,594 | 1,604 | 1,594 | 1,604 | +0.63% | 11,500 | 461億6958万 | +1.39% | 13.24 | 0.65 |
| 11/20 | 1,582 | 1,594 | 1,572 | 1,594 | +0.13% | 11,500 | 458億8174万 | +0.76% | 13.15 | 0.64 |
| 11/19 | 1,592 | 1,604 | 1,582 | 1,592 | -0.5% | 11,000 | 458億2418万 | +0.57% | 13.14 | 0.64 |
| 11/18 | 1,596 | 1,600 | 1,596 | 1,600 | +0.13% | 5,500 | 460億5445万 | +1.07% | 13.2 | 0.65 |
| 11/15 | 1,590 | 1,614 | 1,590 | 1,598 | +0.88% | 21,000 | 459億9688万 | +1.01% | 13.19 | 0.65 |
| 11/14 | 1,546 | 1,584 | 1,546 | 1,584 | +2.46% | 22,500 | 455億9390万 | +0.13% | 13.07 | 0.64 |
| 11/13 | 1,538 | 1,546 | 1,526 | 1,546 | +0.52% | 7,500 | 445億11万 | -2.28% | 12.76 | 0.63 |
| 11/12 | 1,534 | 1,544 | 1,508 | 1,538 | +1.99% | 19,000 | 442億6984万 | -2.84% | 12.69 | 0.62 |
| 11/11 | 1,516 | 1,524 | 1,508 | 1,508 | -2.33% | 24,000 | 434億632万 | -4.92% | 12.44 | 0.61 |
| 11/08 | 1,554 | 1,554 | 1,542 | 1,544 | -1.15% | 18,500 | 444億4254万 | -2.83% | 12.74 | 0.62 |
| 11/07 | 1,560 | 1,570 | 1,556 | 1,562 | -0.51% | 11,500 | 449億6066万 | -1.95% | 12.89 | 0.63 |
| 11/06 | 1,560 | 1,570 | 1,560 | 1,570 | +0.26% | 4,000 | 451億9093万 | -1.69% | 12.96 | 0.64 |
| 11/05 | 1,566 | 1,576 | 1,558 | 1,566 | 0% | 7,500 | 450億7579万 | -2.25% | 12.92 | 0.63 |
| 11/01 | 1,576 | 1,580 | 1,566 | 1,566 | -2.13% | 8,500 | 450億7579万 | -2.55% | 12.92 | 0.63 |
| 10/31 | 1,584 | 1,606 | 1,584 | 1,600 | +0.76% | 11,000 | 460億5445万 | -0.68% | 13.2 | 0.65 |
| 10/30 | 1,566 | 1,592 | 1,558 | 1,588 | +2.06% | 20,000 | 457億904万 | -1.67% | 13.1 | 0.64 |
