株価チャート
2013/10/01～2014/02/28
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 | 9/1, 株式併合 10→1 |
| 2014 |
| 02/28 | 790 | 800 | 780 | 800 | +1.27% | 40,900 | 91億8439万 | -0.99% | 4.82 | 0.75 |
| 02/27 | 800 | 810 | 790 | 790 | -1.25% | 43,600 | 90億6959万 | -2.83% | 4.76 | 0.75 |
| 02/26 | 790 | 810 | 790 | 800 | +1.27% | 102,900 | 91億8439万 | -2.32% | 4.82 | 0.75 |
| 02/25 | 800 | 800 | 790 | 790 | -1.25% | 61,400 | 90億6959万 | -4.01% | 4.76 | 0.75 |
| 02/24 | 790 | 800 | 790 | 800 | +1.27% | 37,700 | 91億8439万 | -3.38% | 4.82 | 0.75 |
| 02/21 | 790 | 800 | 790 | 790 | +1.28% | 35,700 | 90億6959万 | -5.05% | 4.76 | 0.75 |
| 02/20 | 800 | 810 | 780 | 780 | -2.5% | 54,500 | 89億5478万 | -6.81% | 4.7 | 0.74 |
| 02/19 | 810 | 810 | 790 | 800 | 0% | 76,900 | 91億8439万 | -4.99% | 4.82 | 0.75 |
| 02/18 | 780 | 800 | 770 | 800 | +2.56% | 67,000 | 91億8439万 | -5.33% | 4.82 | 0.75 |
| 02/17 | 780 | 780 | 750 | 780 | +1.3% | 105,800 | 89億5478万 | -8.13% | 4.7 | 0.74 |
| 02/14 | 790 | 810 | 750 | 770 | -2.53% | 201,600 | 88億3998万 | -9.94% | 4.64 | 0.73 |
| 02/13 | 820 | 830 | 780 | 790 | -3.66% | 112,700 | 90億6959万 | -8.25% | 4.76 | 0.75 |
| 02/12 | 810 | 820 | 810 | 820 | +1.23% | 80,400 | 94億1400万 | -5.2% | 4.94 | 0.77 |
| 02/10 | 800 | 820 | 800 | 810 | +3.85% | 97,500 | 92億9920万 | -6.68% | 4.88 | 0.76 |
| 02/07 | 790 | 800 | 780 | 780 | +1.3% | 76,300 | 89億5478万 | -10.45% | 4.7 | 0.74 |
| 02/06 | 740 | 790 | 740 | 770 | +1.32% | 211,700 | 88億3998万 | -12.1% | 4.64 | 0.73 |
| 02/05 | 770 | 790 | 750 | 760 | +1.33% | 151,500 | 87億2517万 | -13.64% | 4.58 | 0.72 |
| 02/04 | 770 | 790 | 750 | 750 | -6.25% | 232,400 | 86億1037万 | -15.06% | 4.52 | 0.71 |
| 02/03 | 840 | 850 | 800 | 800 | -5.88% | 160,700 | 91億8439万 | -9.81% | 4.82 | 0.75 |
| 01/31 | 880 | 880 | 840 | 850 | -2.3% | 142,800 | 97億5842万 | -4.49% | 5.12 | 0.8 |
| 01/30 | 870 | 870 | 850 | 870 | -1.14% | 125,400 | 99億8803万 | -2.25% | 5.24 | 0.82 |
| 01/29 | 880 | 890 | 870 | 880 | +1.15% | 85,000 | 101億283万 | -1.12% | 5.3 | 0.83 |
| 01/28 | 860 | 880 | 860 | 870 | +1.16% | 69,900 | 99億8803万 | -2.25% | 5.24 | 0.82 |
| 01/27 | 870 | 880 | 860 | 860 | -4.44% | 194,400 | 98億7322万 | -3.37% | 5.18 | 0.81 |
| 01/24 | 900 | 910 | 890 | 900 | -1.1% | 181,800 | 103億3244万 | +1.01% | 5.43 | 0.85 |
| 01/23 | 940 | 950 | 910 | 910 | -3.19% | 224,200 | 104億4725万 | +2.13% | 5.49 | 0.86 |
| 01/22 | 910 | 950 | 900 | 940 | +4.44% | 529,500 | 107億9166万 | +5.5% | 5.67 | 0.89 |
| 01/21 | 920 | 920 | 900 | 900 | -2.17% | 74,100 | 103億3244万 | +1.24% | 5.43 | 0.85 |
| 01/20 | 920 | 920 | 900 | 920 | +1.1% | 70,600 | 105億6205万 | +3.49% | 5.55 | 0.87 |
| 01/17 | 910 | 910 | 900 | 910 | +1.11% | 94,900 | 104億4725万 | +2.48% | 5.49 | 0.86 |
| 01/16 | 900 | 920 | 900 | 900 | 0% | 108,500 | 103億3244万 | +1.47% | 5.43 | 0.85 |
| 01/15 | 900 | 910 | 890 | 900 | +1.12% | 101,900 | 103億3244万 | +1.35% | 5.43 | 0.85 |
| 01/14 | 890 | 900 | 880 | 890 | -1.11% | 92,700 | 102億1764万 | +0.23% | 5.36 | 0.84 |
| 01/10 | 910 | 920 | 900 | 900 | -2.17% | 123,100 | 103億3244万 | +1.01% | 5.43 | 0.85 |
| 01/09 | 920 | 930 | 910 | 920 | 0% | 132,700 | 105億6205万 | +3.37% | 5.55 | 0.87 |
| 01/08 | 900 | 930 | 900 | 920 | +2.22% | 182,800 | 105億6205万 | +3.6% | 5.55 | 0.87 |
| 01/07 | 900 | 920 | 890 | 900 | 0% | 194,300 | 103億3244万 | +1.58% | 5.43 | 0.85 |
| 01/06 | 890 | 900 | 880 | 900 | +2.27% | 107,500 | 103億3244万 | +1.69% | 5.43 | 0.85 |
| 2013 |
| 12/30 | 890 | 890 | 880 | 880 | -1.12% | 47,500 | 101億283万 | -0.45% | 5.3 | 0.83 |
| 12/27 | 880 | 900 | 870 | 890 | +1.14% | 150,800 | 102億1764万 | +0.68% | 5.36 | 0.84 |
| 12/26 | 840 | 880 | 840 | 880 | +6.02% | 109,300 | 101億283万 | -0.34% | 5.3 | 0.83 |
| 12/25 | 850 | 860 | 820 | 830 | -2.35% | 219,800 | 95億2881万 | -6% | 5 | 0.78 |
| 12/24 | 870 | 880 | 850 | 850 | -2.3% | 111,600 | 97億5842万 | -4.06% | 5.12 | 0.8 |
| 12/20 | 870 | 880 | 850 | 870 | 0% | 121,400 | 99億8803万 | -1.92% | 5.24 | 0.82 |
| 12/19 | 870 | 890 | 870 | 870 | 0% | 93,500 | 99億8803万 | -1.92% | 5.24 | 0.82 |
| 12/18 | 880 | 890 | 860 | 870 | -1.14% | 123,100 | 99億8803万 | -1.92% | 5.24 | 0.82 |
| 12/17 | 870 | 890 | 860 | 880 | +2.33% | 130,800 | 101億283万 | -0.68% | 5.3 | 0.83 |
| 12/16 | 890 | 890 | 860 | 860 | -3.37% | 129,200 | 98億7322万 | -2.82% | 5.18 | 0.81 |
| 12/13 | 900 | 900 | 890 | 890 | -1.11% | 104,400 | 102億1764万 | +0.68% | 5.36 | 0.84 |
| 12/12 | 900 | 900 | 890 | 900 | 0% | 100,800 | 103億3244万 | +2.04% | 5.43 | 0.85 |
| 12/11 | 900 | 920 | 890 | 900 | +1.12% | 197,300 | 103億3244万 | +2.16% | 5.43 | 0.85 |
| 12/10 | 890 | 900 | 880 | 890 | -1.11% | 97,100 | 102億1764万 | +1.25% | 5.36 | 0.84 |
| 12/09 | 900 | 900 | 880 | 900 | +1.12% | 69,900 | 103億3244万 | +2.62% | 5.43 | 0.85 |
| 12/06 | 890 | 910 | 880 | 890 | -1.11% | 80,900 | 102億1764万 | +1.71% | 5.36 | 0.84 |
| 12/05 | 910 | 920 | 900 | 900 | -1.1% | 72,100 | 103億3244万 | +2.86% | 5.43 | 0.85 |
| 12/04 | 920 | 930 | 900 | 910 | -1.09% | 138,300 | 104億4725万 | +4.12% | 5.49 | 0.86 |
| 12/03 | 950 | 950 | 920 | 920 | -3.16% | 283,600 | 105億6205万 | +5.26% | 5.55 | 0.87 |
| 12/02 | 890 | 960 | 890 | 950 | +7.95% | 633,800 | 109億647万 | +8.82% | 5.73 | 0.9 |
| 11/29 | 880 | 890 | 870 | 880 | +1.15% | 107,700 | 101億283万 | +1.15% | 5.3 | 0.83 |
| 11/28 | 870 | 880 | 860 | 870 | 0% | 69,100 | 99億8803万 | 0% | 5.24 | 0.82 |
| 11/27 | 870 | 880 | 870 | 870 | 0% | 33,000 | 99億8803万 | 0% | 5.24 | 0.82 |
| 11/26 | 880 | 880 | 870 | 870 | -1.14% | 40,000 | 99億8803万 | -0.11% | 5.24 | 0.82 |
| 11/25 | 880 | 880 | 870 | 880 | +1.15% | 33,300 | 101億283万 | +0.92% | 5.3 | 0.83 |
| 11/22 | 880 | 890 | 870 | 870 | 0% | 33,600 | 99億8803万 | -0.11% | 5.24 | 0.82 |
| 11/21 | 880 | 890 | 870 | 870 | -2.25% | 33,100 | 99億8803万 | 0% | 5.24 | 0.82 |
| 11/20 | 890 | 890 | 880 | 890 | 0% | 35,500 | 102億1764万 | +2.42% | 5.36 | 0.84 |
| 11/19 | 880 | 890 | 870 | 890 | +1.14% | 26,700 | 102億1764万 | +2.53% | 5.36 | 0.84 |
| 11/18 | 880 | 890 | 870 | 880 | 0% | 78,100 | 101億283万 | +1.62% | 5.3 | 0.83 |
| 11/15 | 880 | 880 | 860 | 880 | +1.15% | 71,000 | 101億283万 | +1.73% | 5.3 | 0.83 |
| 11/14 | 850 | 870 | 850 | 870 | +2.35% | 92,500 | 99億8803万 | +0.81% | 5.24 | 0.82 |
| 11/13 | 850 | 870 | 850 | 850 | 0% | 115,500 | 97億5842万 | -1.39% | 5.12 | 0.8 |
| 11/12 | 830 | 850 | 830 | 850 | +1.19% | 70,300 | 97億5842万 | -1.39% | 5.12 | 0.8 |
| 11/11 | 840 | 840 | 830 | 840 | 0% | 130,400 | 96億4361万 | -2.78% | 5.06 | 0.79 |
| 11/08 | 850 | 860 | 840 | 840 | -2.33% | 83,300 | 96億4361万 | -3% | 5.06 | 0.79 |
| 11/07 | 850 | 860 | 850 | 860 | +1.18% | 151,400 | 98億7322万 | -1.26% | 5.18 | 0.81 |
| 11/06 | 840 | 860 | 840 | 850 | 0% | 165,400 | 97億5842万 | -2.52% | 5.12 | 0.8 |
| 11/05 | 850 | 850 | 830 | 850 | 0% | 181,100 | 97億5842万 | -2.86% | 5.12 | 0.8 |
| 11/01 | 880 | 880 | 850 | 850 | -3.41% | 173,500 | 97億5842万 | -3.08% | 5.12 | 0.8 |
| 10/31 | 880 | 890 | 880 | 880 | 0% | 154,100 | 101億283万 | +0.23% | 5.3 | 0.83 |
| 10/30 | 900 | 900 | 880 | 880 | -2.22% | 209,100 | 101億283万 | +0.23% | 5.3 | 0.83 |
| 10/29 | 900 | 900 | 890 | 900 | 0% | 147,200 | 103億3244万 | +2.39% | 5.43 | 0.85 |
| 10/28 | 880 | 900 | 880 | 900 | +2.27% | 205,600 | 103億3244万 | +2.51% | 5.43 | 0.85 |
| 10/25 | 900 | 900 | 880 | 880 | 0% | 249,100 | 101億283万 | +0.23% | 5.3 | 0.83 |
| 10/24 | 880 | 890 | 870 | 880 | 0% | 317,600 | 101億283万 | +0.23% | 5.3 | 0.83 |
| 10/23 | 890 | 910 | 880 | 880 | -1.12% | 279,000 | 101億283万 | +0.23% | 5.3 | 0.83 |
| 10/22 | 890 | 890 | 870 | 890 | 0% | 182,000 | 102億1764万 | +1.71% | 5.36 | 0.84 |
| 10/21 | 860 | 890 | 860 | 890 | +4.71% | 246,300 | 102億1764万 | +2.06% | 5.36 | 0.84 |
| 10/18 | 850 | 860 | 840 | 850 | 0% | 148,600 | 97億5842万 | -2.07% | 5.12 | 0.8 |
| 10/17 | 850 | 860 | 840 | 850 | +1.19% | 148,300 | 97億5842万 | -1.85% | 5.12 | 0.8 |
| 10/16 | 850 | 850 | 830 | 840 | -2.33% | 144,200 | 96億4361万 | -2.78% | 5.06 | 0.79 |
| 10/15 | 860 | 860 | 850 | 860 | 0% | 92,100 | 98億7322万 | -0.23% | 5.18 | 0.81 |
| 10/11 | 860 | 870 | 850 | 860 | +1.18% | 184,200 | 98億7322万 | +0.12% | 5.18 | 0.81 |
| 10/10 | 830 | 850 | 830 | 850 | +2.41% | 122,200 | 97億5842万 | -0.82% | 5.12 | 0.8 |
| 10/09 | 820 | 840 | 810 | 830 | -1.19% | 306,000 | 95億2881万 | -2.92% | 5 | 0.78 |
| 10/08 | 850 | 850 | 820 | 840 | -2.33% | 280,800 | 96億4361万 | -1.52% | 5.06 | 0.79 |
| 10/07 | 890 | 900 | 860 | 860 | -2.27% | 217,300 | 98億7322万 | +1.06% | 5.18 | 0.81 |
| 10/04 | 900 | 910 | 880 | 880 | -3.3% | 208,600 | 101億283万 | +3.77% | 5.3 | 0.83 |
| 10/03 | 940 | 940 | 900 | 910 | -4.21% | 414,600 | 104億4725万 | +7.69% | 5.49 | 0.86 |
| 10/02 | 920 | 1,060 | 920 | 950 | +5.56% | 3,267,400 | 109億647万 | +12.83% | 5.73 | 0.9 |
| 10/01 | 920 | 940 | 900 | 900 | -1.1% | 216,800 | 103億3244万 | +7.66% | 5.43 | 0.85 |
