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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 1,570 | 1,570 | 1,520 | 1,520 | -4.4% | 2,500 | 27億4279万 | -8.6% | 19.87 | 0.94 |
| 03/28 | 1,590 | 1,590 | 1,580 | 1,590 | 0% | 1,300 | 28億6910万 | -4.5% | 20.79 | 0.98 |
| 03/27 | 1,610 | 1,610 | 1,580 | 1,590 | -7.02% | 3,900 | 28億6910万 | -4.39% | 20.79 | 0.98 |
| 03/26 | 1,720 | 1,730 | 1,710 | 1,710 | 0% | 3,600 | 30億8564万 | +2.89% | 22.36 | 1.06 |
| 03/25 | 1,700 | 1,710 | 1,690 | 1,710 | +0.59% | 3,400 | 30億8564万 | +3.26% | 22.36 | 1.06 |
| 03/24 | 1,680 | 1,700 | 1,680 | 1,700 | +1.19% | 2,500 | 30億6760万 | +2.97% | 22.23 | 1.05 |
| 03/20 | 1,690 | 1,690 | 1,670 | 1,680 | -0.59% | 1,400 | 30億3151万 | +2.07% | 21.96 | 1.04 |
| 03/19 | 1,680 | 1,690 | 1,680 | 1,690 | +0.6% | 700 | 30億4955万 | +2.92% | 22.09 | 1.04 |
| 03/18 | 1,680 | 1,700 | 1,680 | 1,680 | -0.59% | 2,700 | 30億3151万 | +2.69% | 21.96 | 1.04 |
| 03/17 | 1,700 | 1,710 | 1,690 | 1,690 | +0.6% | 2,500 | 30億4955万 | +3.74% | 22.09 | 1.04 |
| 03/14 | 1,700 | 1,700 | 1,680 | 1,680 | -2.33% | 2,000 | 30億3151万 | +3.83% | 21.96 | 1.04 |
| 03/13 | 1,690 | 1,720 | 1,690 | 1,720 | +0.58% | 600 | 31億369万 | +7.23% | 22.49 | 1.06 |
| 03/12 | 1,710 | 1,730 | 1,690 | 1,710 | 0% | 1,900 | 30億8564万 | +7.61% | 22.36 | 1.06 |
| 03/11 | 1,730 | 1,730 | 1,700 | 1,710 | +0.59% | 1,500 | 30億8564万 | +8.57% | 22.36 | 1.06 |
| 03/10 | 1,700 | 1,700 | 1,700 | 1,700 | +0.59% | 1,000 | 30億6760万 | +8.42% | 22.23 | 1.05 |
| 03/07 | 1,690 | 1,700 | 1,680 | 1,690 | +1.2% | 1,000 | 30億4955万 | +8.33% | 22.09 | 1.04 |
| 03/06 | 1,700 | 1,700 | 1,670 | 1,670 | -1.18% | 800 | 30億1346万 | +7.46% | 21.83 | 1.03 |
| 03/05 | 1,730 | 1,730 | 1,690 | 1,690 | +0.6% | 2,500 | 30億4955万 | +9.03% | 22.09 | 1.04 |
| 03/04 | 1,610 | 1,680 | 1,610 | 1,680 | +2.44% | 2,000 | 30億3151万 | +8.67% | 21.96 | 1.04 |
| 03/03 | 1,600 | 1,680 | 1,600 | 1,640 | +2.5% | 1,700 | 29億5933万 | +6.36% | 21.44 | 1.01 |
| 02/28 | 1,650 | 1,700 | 1,600 | 1,600 | -0.62% | 5,700 | 28億8715万 | +4.1% | 20.92 | 0.99 |
| 02/27 | 1,610 | 1,670 | 1,610 | 1,610 | -1.83% | 1,600 | 29億519万 | +4.75% | 21.05 | 1 |
| 02/26 | 1,690 | 1,690 | 1,620 | 1,640 | +1.23% | 1,900 | 29億5933万 | +6.77% | 21.44 | 1.01 |
| 02/25 | 1,630 | 1,660 | 1,620 | 1,620 | -2.41% | 1,000 | 29億2324万 | +5.19% | 21.18 | 1 |
| 02/24 | 1,580 | 1,730 | 1,580 | 1,660 | +5.73% | 11,900 | 29億9542万 | +8.5% | 21.7 | 1.03 |
| 02/21 | 1,540 | 1,590 | 1,540 | 1,570 | +1.95% | 1,300 | 28億3302万 | +3.43% | 20.53 | 0.97 |
| 02/20 | 1,550 | 1,560 | 1,540 | 1,540 | -1.28% | 700 | 27億7888万 | +2.05% | 20.13 | 0.95 |
| 02/19 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 200 | 28億1497万 | +4.07% | 20.39 | 0.96 |
| 02/18 | 1,580 | 1,610 | 1,560 | 1,560 | -1.89% | 2,000 | 28億1497万 | +4.98% | 20.39 | 0.96 |
| 02/17 | 1,570 | 1,590 | 1,560 | 1,590 | +1.92% | 1,000 | 28億6910万 | +7.87% | 20.79 | 0.98 |
| 02/14 | 1,600 | 1,600 | 1,520 | 1,560 | -1.27% | 3,300 | 28億1497万 | +6.78% | 20.39 | 0.96 |
| 02/13 | 1,650 | 1,840 | 1,550 | 1,580 | +1.94% | 32,900 | 28億5106万 | +9.12% | 20.66 | 0.98 |
| 02/12 | 1,510 | 1,560 | 1,510 | 1,550 | +2.65% | 1,400 | 27億9693万 | +8.09% | 20.26 | 0.96 |
| 02/10 | 1,490 | 1,510 | 1,470 | 1,510 | +7.86% | 2,100 | 27億2475万 | +6.34% | 19.74 | 0.93 |
| 02/07 | 1,400 | 1,400 | 1,300 | 1,400 | +3.7% | 4,300 | 25億2626万 | -0.43% | 18.3 | 0.87 |
| 02/06 | 1,370 | 1,390 | 1,340 | 1,350 | +1.5% | 1,300 | 24億3603万 | -3.3% | 17.65 | 0.83 |
| 02/05 | 1,450 | 1,450 | 1,330 | 1,330 | -2.92% | 4,100 | 23億9994万 | -4.18% | 17.39 | 0.82 |
| 02/04 | 1,410 | 1,470 | 1,370 | 1,370 | -9.87% | 6,300 | 24億7212万 | -0.58% | 17.91 | 0.85 |
| 02/03 | 1,520 | 1,530 | 1,480 | 1,520 | 0% | 1,700 | 27億4279万 | +11.27% | 19.87 | 0.94 |
| 01/31 | 1,540 | 1,580 | 1,520 | 1,520 | -0.65% | 1,200 | 27億4279万 | +12.59% | 19.87 | 0.94 |
| 01/30 | 1,580 | 1,580 | 1,530 | 1,530 | -3.16% | 1,400 | 27億6084万 | +14.61% | 20 | 0.95 |
| 01/29 | 1,600 | 1,600 | 1,550 | 1,580 | +0.64% | 1,700 | 28億5106万 | +19.79% | 20.66 | 0.98 |
| 01/28 | 1,620 | 1,620 | 1,530 | 1,570 | -1.26% | 2,500 | 28億3302万 | +20.68% | 20.53 | 0.97 |
| 01/27 | 1,500 | 1,590 | 1,470 | 1,590 | +4.61% | 4,600 | 28億6910万 | +23.74% | 20.79 | 0.98 |
| 01/24 | 1,590 | 1,590 | 1,510 | 1,520 | -4.4% | 3,600 | 27億4279万 | +19.87% | 19.87 | 0.94 |
| 01/23 | 1,700 | 1,730 | 1,530 | 1,590 | -0.63% | 10,500 | 28億6910万 | +26.79% | 20.79 | 0.98 |
| 01/22 | 1,800 | 1,800 | 1,570 | 1,600 | -6.98% | 34,500 | 28億8715万 | +29.24% | 20.92 | 0.99 |
| 01/21 | 1,400 | 1,890 | 1,400 | 1,720 | +23.74% | 199,400 | 31億369万 | +40.87% | 22.49 | 1.06 |
| 01/20 | 1,360 | 1,400 | 1,350 | 1,390 | +2.21% | 5,400 | 25億821万 | +15.93% | 18.17 | 0.86 |
| 01/17 | 1,340 | 1,370 | 1,340 | 1,360 | +1.49% | 2,000 | 24億5408万 | +14.29% | 17.78 | 0.84 |
| 01/16 | 1,290 | 1,390 | 1,250 | 1,340 | +4.69% | 16,500 | 24億1799万 | +13.37% | 17.52 | 0.83 |
| 01/15 | 1,290 | 1,290 | 1,280 | 1,280 | +2.4% | 500 | 23億972万 | +8.84% | 16.73 | 0.79 |
| 01/14 | 1,290 | 1,290 | 1,250 | 1,250 | -0.79% | 2,300 | 22億5558万 | +6.66% | 16.34 | 0.77 |
| 01/10 | 1,260 | 1,260 | 1,250 | 1,260 | 0% | 800 | 22億7363万 | +7.88% | 16.47 | 0.78 |
| 01/09 | 1,250 | 1,270 | 1,240 | 1,260 | +1.61% | 3,200 | 22億7363万 | +8.15% | 16.47 | 0.78 |
| 01/08 | 1,230 | 1,240 | 1,230 | 1,240 | +0.81% | 700 | 22億3754万 | +6.8% | 16.21 | 0.77 |
| 01/07 | 1,200 | 1,230 | 1,200 | 1,230 | +3.36% | 3,300 | 22億1949万 | +6.22% | 16.08 | 0.76 |
| 01/06 | 1,200 | 1,200 | 1,190 | 1,190 | +1.71% | 3,000 | 21億4732万 | +2.94% | 15.56 | 0.74 |
| 2013 |
| 12/30 | 1,160 | 1,170 | 1,140 | 1,170 | +1.74% | 3,600 | 21億1123万 | +1.3% | 15.3 | 0.72 |
| 12/27 | 1,150 | 1,160 | 1,140 | 1,150 | 0% | 1,900 | 20億7514万 | -0.26% | 15.03 | 0.71 |
| 12/26 | 1,100 | 1,160 | 1,100 | 1,150 | +6.48% | 2,700 | 20億7514万 | -0.26% | 15.03 | 0.71 |
| 12/25 | 1,060 | 1,100 | 1,060 | 1,080 | +0.93% | 3,900 | 19億4882万 | -6.41% | 14.12 | 0.67 |
| 12/24 | 1,100 | 1,100 | 1,070 | 1,070 | -4.46% | 6,700 | 19億3078万 | -7.68% | 13.99 | 0.66 |
| 12/20 | 1,130 | 1,130 | 1,110 | 1,120 | -0.88% | 3,000 | 20億2100万 | -3.78% | 14.64 | 0.69 |
| 12/19 | 1,140 | 1,140 | 1,130 | 1,130 | 0% | 1,400 | 20億3905万 | -3.25% | 14.77 | 0.7 |
| 12/18 | 1,140 | 1,140 | 1,120 | 1,130 | -0.88% | 1,500 | 20億3905万 | -3.58% | 14.77 | 0.7 |
| 12/17 | 1,160 | 1,160 | 1,140 | 1,140 | -1.72% | 2,400 | 20億5709万 | -3.23% | 14.9 | 0.7 |
| 12/16 | 1,170 | 1,170 | 1,160 | 1,160 | -0.85% | 1,500 | 20億9318万 | -2.03% | 15.17 | 0.72 |
| 12/13 | 1,170 | 1,170 | 1,170 | 1,170 | 0% | 600 | 21億1123万 | -1.43% | 15.3 | 0.72 |
| 12/12 | 1,160 | 1,170 | 1,160 | 1,170 | -0.85% | 600 | 21億1123万 | -1.68% | 15.3 | 0.72 |
| 12/11 | 1,190 | 1,190 | 1,180 | 1,180 | 0% | 1,000 | 21億2927万 | -1.17% | 15.43 | 0.73 |
| 12/10 | 1,180 | 1,180 | 1,170 | 1,180 | 0% | 500 | 21億2927万 | -1.5% | 15.43 | 0.73 |
| 12/09 | 1,170 | 1,180 | 1,170 | 1,180 | +2.61% | 1,300 | 21億2927万 | -1.83% | 15.43 | 0.73 |
| 12/06 | 1,150 | 1,150 | 1,150 | 1,150 | -1.71% | 600 | 20億7514万 | -4.49% | 15.03 | 0.71 |
| 12/05 | 1,170 | 1,170 | 1,150 | 1,170 | -0.85% | 1,800 | 21億1123万 | -3.31% | 15.3 | 0.72 |
| 12/04 | 1,190 | 1,190 | 1,170 | 1,180 | -0.84% | 1,300 | 21億2927万 | -2.8% | 15.43 | 0.73 |
| 12/03 | 1,170 | 1,190 | 1,170 | 1,190 | +2.59% | 2,900 | 21億4732万 | -2.38% | 15.56 | 0.74 |
| 12/02 | 1,180 | 1,180 | 1,160 | 1,160 | -0.85% | 1,000 | 20億9318万 | -5.23% | 15.17 | 0.72 |
| 11/29 | 1,170 | 1,180 | 1,170 | 1,170 | 0% | 1,300 | 21億1123万 | -4.88% | 15.3 | 0.72 |
| 11/28 | 1,160 | 1,170 | 1,160 | 1,170 | +0.86% | 1,200 | 21億1123万 | -5.42% | 15.3 | 0.72 |
| 11/27 | 1,160 | 1,160 | 1,160 | 1,160 | -0.85% | 800 | 20億9318万 | -6.6% | 15.17 | 0.72 |
| 11/26 | 1,160 | 1,180 | 1,160 | 1,170 | 0% | 800 | 21億1123万 | -5.87% | 15.3 | 0.72 |
| 11/25 | 1,130 | 1,180 | 1,130 | 1,170 | +3.54% | 3,700 | 21億1123万 | -5.95% | 15.3 | 0.72 |
| 11/22 | 1,140 | 1,140 | 1,110 | 1,130 | -0.88% | 2,600 | 20億3905万 | -9.24% | 14.77 | 0.7 |
| 11/21 | 1,170 | 1,180 | 1,100 | 1,140 | -3.39% | 4,700 | 20億5709万 | -8.73% | 14.9 | 0.7 |
| 11/20 | 1,200 | 1,200 | 1,160 | 1,180 | -1.67% | 5,300 | 21億2927万 | -5.75% | 15.43 | 0.73 |
| 11/19 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 1,000 | 21億6536万 | -4.38% | 15.69 | 0.74 |
| 11/18 | 1,230 | 1,240 | 1,200 | 1,200 | -1.64% | 2,700 | 21億6536万 | -4.53% | 15.69 | 0.74 |
| 11/15 | 1,220 | 1,230 | 1,220 | 1,220 | -0.81% | 1,100 | 22億145万 | -2.79% | 15.95 | 0.75 |
| 11/14 | 1,270 | 1,280 | 1,210 | 1,230 | -3.15% | 9,200 | 22億1949万 | -1.91% | 16.08 | 0.76 |
| 11/13 | 1,290 | 1,320 | 1,230 | 1,270 | -1.55% | 22,600 | 22億9167万 | +1.76% | 16.6 | 0.79 |
| 11/12 | 1,250 | 1,290 | 1,250 | 1,290 | +4.03% | 4,100 | 23億2776万 | +4.12% | 16.86 | 0.8 |
| 11/11 | 1,280 | 1,290 | 1,220 | 1,240 | -1.59% | 2,400 | 22億3754万 | +0.9% | 16.21 | 0.77 |
| 11/08 | 1,230 | 1,260 | 1,230 | 1,260 | 0% | 700 | 22億7363万 | +3.11% | 16.47 | 0.78 |
| 11/07 | 1,270 | 1,270 | 1,260 | 1,260 | -0.79% | 500 | 22億7363万 | +3.7% | 16.47 | 0.78 |
| 11/06 | 1,260 | 1,270 | 1,250 | 1,270 | -0.78% | 600 | 22億9167万 | +5.05% | 16.6 | 0.79 |
| 11/05 | 1,260 | 1,310 | 1,190 | 1,280 | +2.4% | 9,700 | 23億972万 | +6.31% | 16.73 | 0.79 |
| 11/01 | 1,260 | 1,270 | 1,250 | 1,250 | -3.1% | 2,500 | 22億5558万 | +4.43% | 16.34 | 0.77 |
| 10/31 | 1,260 | 1,290 | 1,260 | 1,290 | +2.38% | 2,200 | 23億2776万 | +8.49% | 16.86 | 0.8 |
| 10/30 | 1,340 | 1,340 | 1,260 | 1,260 | -4.55% | 3,500 | 22億7363万 | +6.87% | 16.47 | 0.78 |
