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 10→1 |
| 2014 |
| 03/31 | 2,960 | 2,970 | 2,930 | 2,940 | -0.68% | 868,700 | 4851億4332万 | -1.8% | 8.1 | 0.67 |
| 03/28 | 2,920 | 2,960 | 2,910 | 2,960 | +1.02% | 1,243,800 | 4884億4361万 | -1.17% | 8.16 | 0.67 |
| 03/27 | 2,890 | 2,930 | 2,870 | 2,930 | -1.68% | 1,818,700 | 4834億9317万 | -2.1% | 8.07 | 0.66 |
| 03/26 | 3,010 | 3,020 | 2,940 | 2,980 | -1% | 3,309,300 | 4917億4391万 | -0.43% | 8.21 | 0.67 |
| 03/25 | 3,000 | 3,010 | 2,980 | 3,010 | 0% | 1,442,300 | 4966億9435万 | +0.6% | 8.29 | 0.68 |
| 03/24 | 2,980 | 3,020 | 2,970 | 3,010 | +2.03% | 1,595,200 | 4966億9435万 | +0.74% | 8.29 | 0.68 |
| 03/20 | 3,010 | 3,010 | 2,950 | 2,950 | -1.99% | 1,951,400 | 4867億9346万 | -1.14% | 8.13 | 0.67 |
| 03/19 | 3,010 | 3,020 | 2,990 | 3,010 | +0.67% | 1,083,400 | 4966億9435万 | +0.91% | 8.29 | 0.68 |
| 03/18 | 2,990 | 3,030 | 2,990 | 2,990 | +0.67% | 928,900 | 4933億9405万 | +0.34% | 8.24 | 0.68 |
| 03/17 | 2,990 | 3,000 | 2,960 | 2,970 | -1% | 1,262,100 | 4900億9376万 | -0.24% | 8.18 | 0.67 |
| 03/14 | 3,010 | 3,030 | 2,990 | 3,000 | -1.32% | 1,279,500 | 4950億4420万 | +0.84% | 8.27 | 0.68 |
| 03/13 | 3,050 | 3,050 | 3,020 | 3,040 | -0.65% | 1,075,300 | 5016億4479万 | +2.29% | 8.38 | 0.69 |
| 03/12 | 3,060 | 3,070 | 3,040 | 3,060 | -0.65% | 890,600 | 5049億4508万 | +3.17% | 8.43 | 0.69 |
| 03/11 | 3,060 | 3,080 | 3,050 | 3,080 | +0.65% | 794,600 | 5082億4538万 | +4.05% | 8.49 | 0.7 |
| 03/10 | 3,030 | 3,060 | 3,030 | 3,060 | +0.66% | 1,219,800 | 5049億4508万 | +3.55% | 8.43 | 0.69 |
| 03/07 | 3,030 | 3,040 | 3,000 | 3,040 | +0.33% | 1,958,700 | 5016億4479万 | +3.05% | 8.38 | 0.69 |
| 03/06 | 3,010 | 3,040 | 3,010 | 3,030 | +0.66% | 1,317,600 | 4999億9464万 | +2.85% | 8.35 | 0.69 |
| 03/05 | 3,000 | 3,010 | 2,980 | 3,010 | +1.01% | 1,111,200 | 4966億9435万 | +2.21% | 8.29 | 0.68 |
| 03/04 | 2,940 | 2,980 | 2,940 | 2,980 | +0.68% | 866,000 | 4917億4391万 | +1.26% | 8.21 | 0.67 |
| 03/03 | 2,950 | 2,970 | 2,930 | 2,960 | 0% | 1,301,800 | 4884億4361万 | +0.58% | 8.16 | 0.67 |
| 02/28 | 2,970 | 2,980 | 2,950 | 2,960 | -0.34% | 811,900 | 4884億4361万 | +0.48% | 8.16 | 0.67 |
| 02/27 | 2,990 | 3,000 | 2,970 | 2,970 | -0.67% | 660,400 | 4900億9376万 | +0.71% | 8.18 | 0.67 |
| 02/26 | 2,980 | 3,010 | 2,970 | 2,990 | +0.67% | 895,400 | 4933億9405万 | +1.29% | 8.24 | 0.68 |
| 02/25 | 2,980 | 2,990 | 2,970 | 2,970 | +0.34% | 1,191,700 | 4900億9376万 | +0.54% | 8.18 | 0.67 |
| 02/24 | 2,950 | 2,980 | 2,930 | 2,960 | +0.34% | 2,083,900 | 4884億4361万 | +0.07% | 8.16 | 0.67 |
| 02/21 | 2,940 | 2,950 | 2,920 | 2,950 | +1.37% | 764,500 | 4867億9346万 | -0.41% | 8.13 | 0.67 |
| 02/20 | 2,940 | 2,960 | 2,910 | 2,910 | -1.02% | 1,677,800 | 4801億9287万 | -1.89% | 8.02 | 0.66 |
| 02/19 | 2,930 | 2,950 | 2,920 | 2,940 | 0% | 1,153,900 | 4851億4332万 | -1.08% | 8.1 | 0.67 |
| 02/18 | 2,920 | 2,950 | 2,910 | 2,940 | +0.68% | 1,731,900 | 4851億4332万 | -1.14% | 8.1 | 0.67 |
| 02/17 | 2,910 | 2,920 | 2,880 | 2,920 | +0.34% | 849,300 | 4818億4302万 | -1.95% | 8.05 | 0.66 |
| 02/14 | 2,920 | 2,930 | 2,890 | 2,910 | -0.34% | 1,525,600 | 4801億9287万 | -2.41% | 8.02 | 0.66 |
| 02/13 | 2,930 | 2,940 | 2,910 | 2,920 | -0.34% | 897,000 | 4818億4302万 | -2.21% | 8.05 | 0.66 |
| 02/12 | 2,950 | 2,960 | 2,920 | 2,930 | 0% | 1,813,900 | 4834億9317万 | -1.94% | 8.07 | 0.66 |
| 02/10 | 2,940 | 2,950 | 2,920 | 2,930 | +0.34% | 560,000 | 4834億9317万 | -2.01% | 8.07 | 0.66 |
| 02/07 | 2,930 | 2,940 | 2,900 | 2,920 | 0% | 1,163,100 | 4818億4302万 | -2.41% | 8.05 | 0.66 |
| 02/06 | 2,910 | 2,920 | 2,900 | 2,920 | +0.69% | 538,400 | 4818億4302万 | -2.47% | 8.05 | 0.66 |
| 02/05 | 2,930 | 2,930 | 2,880 | 2,900 | +0.35% | 1,894,200 | 4785億4273万 | -3.17% | 7.99 | 0.66 |
| 02/04 | 2,910 | 2,940 | 2,890 | 2,890 | -2.69% | 2,247,100 | 4768億9258万 | -3.57% | 7.96 | 0.65 |
| 02/03 | 2,940 | 3,000 | 2,930 | 2,970 | +1.02% | 1,501,100 | 4900億9376万 | -0.93% | 8.18 | 0.67 |
| 01/31 | 2,960 | 2,980 | 2,930 | 2,940 | +0.34% | 1,147,500 | 4851億4332万 | -1.87% | 8.1 | 0.67 |
| 01/30 | 2,970 | 2,980 | 2,920 | 2,930 | -2.33% | 1,884,500 | 4834億9317万 | -2.17% | 8.07 | 0.66 |
| 01/29 | 3,000 | 3,010 | 2,980 | 3,000 | +1.01% | 1,079,900 | 4950億4420万 | +0.2% | 8.27 | 0.68 |
| 01/28 | 2,990 | 3,010 | 2,970 | 2,970 | -0.34% | 1,062,700 | 4900億9376万 | -0.67% | 8.18 | 0.67 |
| 01/27 | 2,990 | 3,000 | 2,970 | 2,980 | -1.32% | 1,269,000 | 4917億4391万 | -0.2% | 8.21 | 0.67 |
| 01/24 | 3,030 | 3,030 | 3,010 | 3,020 | -0.66% | 1,063,700 | 4983億4450万 | +1.27% | 8.32 | 0.68 |
| 01/23 | 3,070 | 3,070 | 3,030 | 3,040 | -0.33% | 1,656,900 | 5016億4479万 | +2.15% | 8.38 | 0.69 |
| 01/22 | 3,050 | 3,070 | 3,050 | 3,050 | 0% | 797,400 | 5032億9494万 | +2.66% | 8.4 | 0.69 |
| 01/21 | 3,060 | 3,080 | 3,050 | 3,050 | 0% | 786,100 | 5032億9494万 | +2.9% | 8.4 | 0.69 |
| 01/20 | 3,070 | 3,070 | 3,050 | 3,050 | -0.33% | 877,200 | 5032億9494万 | +3.08% | 8.4 | 0.69 |
| 01/17 | 3,060 | 3,080 | 3,050 | 3,060 | 0% | 879,400 | 5049億4508万 | +3.66% | 8.43 | 0.69 |
| 01/16 | 3,070 | 3,090 | 3,050 | 3,060 | 0% | 1,424,200 | 5049億4508万 | +3.9% | 8.43 | 0.69 |
| 01/15 | 3,020 | 3,070 | 3,020 | 3,060 | +2% | 1,032,400 | 5049億4508万 | +4.12% | 8.43 | 0.69 |
| 01/14 | 3,000 | 3,020 | 2,980 | 3,000 | -0.99% | 1,074,100 | 4950億4420万 | +2.25% | 8.27 | 0.68 |
| 01/10 | 3,010 | 3,050 | 3,000 | 3,030 | +0.33% | 1,221,900 | 4999億9464万 | +3.34% | 8.35 | 0.69 |
| 01/09 | 3,010 | 3,030 | 2,990 | 3,020 | 0% | 871,000 | 4983億4450万 | +3.11% | 8.32 | 0.68 |
| 01/08 | 2,980 | 3,020 | 2,970 | 3,020 | +2.03% | 1,101,600 | 4983億4450万 | +3.18% | 8.32 | 0.68 |
| 01/07 | 2,990 | 3,000 | 2,950 | 2,960 | -1% | 1,452,400 | 4884億4361万 | +1.2% | 8.16 | 0.67 |
| 01/06 | 2,970 | 2,990 | 2,970 | 2,990 | +0.34% | 761,700 | 4933億9405万 | +2.19% | 8.24 | 0.68 |
| 2013 |
| 12/30 | 2,950 | 2,990 | 2,950 | 2,980 | +1.02% | 978,500 | 4917億4391万 | +1.88% | 8.21 | 0.67 |
| 12/27 | 2,970 | 2,970 | 2,920 | 2,950 | -0.34% | 856,300 | 4867億9346万 | +0.89% | 8.13 | 0.67 |
| 12/26 | 2,940 | 2,970 | 2,940 | 2,960 | +0.34% | 720,400 | 4884億4361万 | +1.2% | 8.16 | 0.67 |
| 12/25 | 2,930 | 2,950 | 2,920 | 2,950 | +1.03% | 934,000 | 4867億9346万 | +0.85% | 8.13 | 0.67 |
| 12/24 | 2,920 | 2,940 | 2,910 | 2,920 | +0.34% | 929,900 | 4818億4302万 | -0.21% | 8.05 | 0.66 |
| 12/20 | 2,910 | 2,920 | 2,900 | 2,910 | 0% | 751,000 | 4801億9287万 | -0.61% | 8.02 | 0.66 |
| 12/19 | 2,930 | 2,940 | 2,910 | 2,910 | -0.34% | 1,225,200 | 4801億9287万 | -0.61% | 8.02 | 0.66 |
| 12/18 | 2,900 | 2,920 | 2,890 | 2,920 | +0.69% | 826,100 | 4818億4302万 | -0.21% | 8.05 | 0.66 |
| 12/17 | 2,880 | 2,900 | 2,880 | 2,900 | +1.05% | 406,500 | 4785億4273万 | -0.82% | 7.99 | 0.66 |
| 12/16 | 2,880 | 2,890 | 2,870 | 2,870 | 0% | 474,800 | 4735億9229万 | -1.81% | 7.91 | 0.65 |
| 12/13 | 2,870 | 2,900 | 2,870 | 2,870 | -0.35% | 1,095,800 | 4735億9229万 | -1.78% | 7.91 | 0.65 |
| 12/12 | 2,890 | 2,900 | 2,880 | 2,880 | -0.69% | 445,100 | 4752億4243万 | -1.4% | 7.94 | 0.65 |
| 12/11 | 2,900 | 2,910 | 2,880 | 2,900 | +0.35% | 764,100 | 4785億4273万 | -0.62% | 7.99 | 0.66 |
| 12/10 | 2,900 | 2,910 | 2,890 | 2,890 | -0.69% | 758,300 | 4768億9258万 | -0.86% | 7.96 | 0.65 |
| 12/09 | 2,910 | 2,920 | 2,900 | 2,910 | +1.04% | 502,300 | 4801億9287万 | -0.07% | 8.02 | 0.66 |
| 12/06 | 2,890 | 2,910 | 2,880 | 2,880 | 0% | 726,100 | 4752億4243万 | -0.96% | 7.94 | 0.65 |
| 12/05 | 2,920 | 2,920 | 2,880 | 2,880 | -1.03% | 733,700 | 4752億4243万 | -0.93% | 7.94 | 0.65 |
| 12/04 | 2,920 | 2,930 | 2,900 | 2,910 | -0.68% | 973,300 | 4801億9287万 | +0.1% | 8.02 | 0.66 |
| 12/03 | 2,950 | 2,970 | 2,920 | 2,930 | -1.01% | 1,200,300 | 4834億9317万 | +0.86% | 8.07 | 0.66 |
| 12/02 | 2,960 | 2,980 | 2,950 | 2,960 | +0.34% | 545,700 | 4884億4361万 | +2% | 8.16 | 0.67 |
| 11/29 | 2,970 | 2,970 | 2,930 | 2,950 | -0.67% | 944,300 | 4867億9346万 | +1.79% | 8.13 | 0.67 |
| 11/28 | 2,980 | 2,990 | 2,960 | 2,970 | 0% | 315,600 | 4900億9376万 | +2.63% | 8.18 | 0.67 |
| 11/27 | 2,980 | 3,000 | 2,970 | 2,970 | -0.67% | 592,000 | 4900億9376万 | +2.73% | 8.18 | 0.67 |
| 11/26 | 2,950 | 3,000 | 2,940 | 2,990 | +1.01% | 1,039,000 | 4933億9405万 | +3.53% | 8.24 | 0.68 |
| 11/25 | 2,970 | 2,980 | 2,950 | 2,960 | -0.34% | 632,700 | 4884億4361万 | +2.64% | 8.16 | 0.67 |
| 11/22 | 2,980 | 2,980 | 2,950 | 2,970 | 0% | 992,600 | 4900億9376万 | +3.05% | 8.18 | 0.67 |
| 11/21 | 2,950 | 2,970 | 2,940 | 2,970 | +0.68% | 774,600 | 4900億9376万 | +3.09% | 8.18 | 0.67 |
| 11/20 | 2,960 | 2,970 | 2,930 | 2,950 | -1.01% | 661,400 | 4867億9346万 | +2.47% | 8.13 | 0.67 |
| 11/19 | 2,970 | 2,990 | 2,940 | 2,980 | +0.34% | 1,047,300 | 4917億4391万 | +3.54% | 8.21 | 0.67 |
| 11/18 | 2,950 | 2,990 | 2,930 | 2,970 | +1.71% | 2,311,200 | 4900億9376万 | +3.3% | 8.18 | 0.67 |
| 11/15 | 2,880 | 2,920 | 2,880 | 2,920 | +2.1% | 1,567,400 | 4818億4302万 | +1.67% | 8.05 | 0.66 |
| 11/14 | 2,880 | 2,920 | 2,860 | 2,860 | -0.35% | 1,164,600 | 4719億4214万 | -0.38% | 7.88 | 0.65 |
| 11/13 | 2,870 | 2,870 | 2,850 | 2,870 | 0% | 566,400 | 4735億9229万 | 0% | 7.91 | 0.65 |
| 11/12 | 2,830 | 2,890 | 2,830 | 2,870 | +1.41% | 851,400 | 4735億9229万 | +0.07% | 7.91 | 0.65 |
| 11/11 | 2,850 | 2,860 | 2,820 | 2,830 | -0.7% | 564,700 | 4669億9170万 | -1.29% | 7.8 | 0.64 |
| 11/08 | 2,810 | 2,850 | 2,810 | 2,850 | +1.06% | 648,000 | 4702億9199万 | -0.7% | 7.85 | 0.65 |
| 11/07 | 2,830 | 2,830 | 2,810 | 2,820 | 0% | 284,700 | 4653億4155万 | -1.74% | 7.77 | 0.64 |
| 11/06 | 2,800 | 2,840 | 2,800 | 2,820 | +0.71% | 514,100 | 4653億4155万 | -1.88% | 7.77 | 0.64 |
| 11/05 | 2,830 | 2,840 | 2,800 | 2,800 | -1.06% | 1,187,400 | 4620億4125万 | -2.68% | 7.72 | 0.63 |
| 11/01 | 2,860 | 2,870 | 2,830 | 2,830 | -0.7% | 552,100 | 4669億9170万 | -1.84% | 7.8 | 0.64 |
| 10/31 | 2,870 | 2,890 | 2,850 | 2,850 | -0.7% | 856,900 | 4702億9199万 | -1.32% | 7.85 | 0.65 |
| 10/30 | 2,870 | 2,910 | 2,850 | 2,870 | +0.35% | 2,266,300 | 4735億9229万 | -0.83% | 7.91 | 0.65 |
