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 |
|---|
| 2015 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 1,020 | 1,030 | 1,000 | 1,010 | +2.02% | 46,700 | 121億1934万 | -2.6% | 44.27 | 5.79 |
| 03/28 | 970 | 1,000 | 970 | 990 | +1.02% | 66,400 | 118億7935万 | -4.72% | 43.39 | 5.68 |
| 03/27 | 970 | 980 | 950 | 980 | 0% | 58,000 | 117億5936万 | -5.86% | 42.95 | 5.62 |
| 03/26 | 990 | 990 | 960 | 980 | 0% | 69,600 | 117億5936万 | -6.13% | 42.95 | 5.62 |
| 03/25 | 990 | 1,000 | 970 | 980 | -2% | 93,400 | 117億5936万 | -6.49% | 42.95 | 5.62 |
| 03/24 | 960 | 1,010 | 960 | 1,000 | +4.17% | 123,000 | 119億9934万 | -4.76% | 43.83 | 5.73 |
| 03/20 | 1,000 | 1,010 | 960 | 960 | -4% | 110,300 | 115億1937万 | -8.66% | 42.07 | 5.5 |
| 03/19 | 1,020 | 1,050 | 990 | 1,000 | -1.96% | 105,300 | 119億9934万 | -5.3% | 43.83 | 5.73 |
| 03/18 | 1,020 | 1,030 | 1,000 | 1,020 | +3.03% | 88,100 | 122億3933万 | -3.86% | 44.7 | 5.85 |
| 03/17 | 1,020 | 1,040 | 990 | 990 | -2.94% | 95,900 | 118億7935万 | -6.95% | 43.39 | 5.68 |
| 03/14 | 1,030 | 1,050 | 1,020 | 1,020 | -4.67% | 153,800 | 122億3933万 | -4.58% | 44.7 | 5.85 |
| 03/13 | 1,080 | 1,090 | 1,060 | 1,070 | 0% | 47,100 | 128億3930万 | 0% | 46.89 | 6.14 |
| 03/12 | 1,080 | 1,090 | 1,070 | 1,070 | -1.83% | 40,300 | 128億3930万 | +0.19% | 46.89 | 6.14 |
| 03/11 | 1,100 | 1,110 | 1,090 | 1,090 | -0.91% | 43,600 | 130億7928万 | +2.64% | 47.77 | 6.25 |
| 03/10 | 1,080 | 1,100 | 1,070 | 1,100 | +1.85% | 74,500 | 131億9928万 | +3.58% | 48.21 | 6.31 |
| 03/07 | 1,090 | 1,090 | 1,070 | 1,080 | 0% | 47,200 | 129億5929万 | +1.69% | 47.33 | 6.19 |
| 03/06 | 1,070 | 1,080 | 1,050 | 1,080 | +0.93% | 53,600 | 129億5929万 | +1.41% | 47.33 | 6.19 |
| 03/05 | 1,080 | 1,080 | 1,050 | 1,070 | +1.9% | 105,900 | 128億3930万 | 0% | 46.89 | 6.14 |
| 03/04 | 1,020 | 1,060 | 1,020 | 1,050 | +1.94% | 72,800 | 125億9931万 | -2.14% | 46.02 | 6.02 |
| 03/03 | 1,040 | 1,040 | 1,020 | 1,030 | -2.83% | 95,900 | 123億5932万 | -4.45% | 45.14 | 5.91 |
| 02/28 | 1,060 | 1,080 | 1,060 | 1,060 | +0.95% | 63,300 | 127億1930万 | -2.48% | 46.46 | 6.08 |
| 02/27 | 1,070 | 1,070 | 1,050 | 1,050 | -2.78% | 60,800 | 125億9931万 | -4.37% | 46.02 | 6.02 |
| 02/26 | 1,080 | 1,080 | 1,060 | 1,080 | 0% | 58,800 | 129億5929万 | -2.26% | 47.33 | 6.19 |
| 02/25 | 1,080 | 1,090 | 1,060 | 1,080 | 0% | 118,300 | 129億5929万 | -2.88% | 47.33 | 6.19 |
| 02/24 | 1,060 | 1,100 | 1,060 | 1,080 | +1.89% | 183,300 | 129億5929万 | -3.49% | 47.33 | 6.19 |
| 02/21 | 1,060 | 1,070 | 1,050 | 1,060 | +1.92% | 73,800 | 127億1930万 | -5.86% | 46.46 | 6.08 |
| 02/20 | 1,050 | 1,050 | 1,040 | 1,040 | -1.89% | 82,400 | 124億7932万 | -7.96% | 45.58 | 5.96 |
| 02/19 | 1,080 | 1,080 | 1,060 | 1,060 | -1.85% | 69,600 | 127億1930万 | -6.61% | 46.46 | 6.08 |
| 02/18 | 1,040 | 1,080 | 1,030 | 1,080 | +4.85% | 153,100 | 129億5929万 | -5.18% | 47.33 | 6.19 |
| 02/17 | 1,030 | 1,040 | 1,000 | 1,030 | 0% | 130,500 | 123億5932万 | -9.81% | 45.14 | 5.91 |
| 02/14 | 1,080 | 1,090 | 990 | 1,030 | -4.63% | 303,500 | 123億5932万 | -10.12% | 45.14 | 5.91 |
| 02/13 | 1,110 | 1,110 | 1,070 | 1,080 | -3.57% | 95,800 | 129億5929万 | -6.17% | 47.33 | 6.19 |
| 02/12 | 1,130 | 1,140 | 1,110 | 1,120 | +0.9% | 85,800 | 134億3926万 | -2.86% | 49.09 | 6.42 |
| 02/10 | 1,120 | 1,120 | 1,090 | 1,110 | +0.91% | 171,100 | 133億1927万 | -3.81% | 48.65 | 6.36 |
| 02/07 | 1,110 | 1,120 | 1,080 | 1,100 | +3.77% | 180,600 | 131億9928万 | -4.84% | 48.21 | 6.31 |
| 02/06 | 1,140 | 1,160 | 1,050 | 1,060 | +6% | 1,184,500 | 127億1930万 | -8.38% | 46.46 | 6.08 |
| 02/05 | 1,010 | 1,030 | 960 | 1,000 | +6.38% | 312,200 | 119億9934万 | -13.79% | 43.83 | 5.73 |
| 02/04 | 930 | 1,020 | 920 | 940 | -12.15% | 643,200 | 112億7938万 | -19.1% | 41.2 | 5.39 |
| 02/03 | 1,070 | 1,100 | 1,050 | 1,070 | -4.46% | 345,100 | 128億3930万 | -8.23% | 46.89 | 6.14 |
| 01/31 | 1,170 | 1,170 | 1,090 | 1,120 | -2.61% | 344,300 | 134億3926万 | -4.03% | 49.09 | 6.42 |
| 01/30 | 1,160 | 1,170 | 1,130 | 1,150 | -4.17% | 248,800 | 137億9924万 | -1.46% | 50.4 | 6.59 |
| 01/29 | 1,180 | 1,200 | 1,170 | 1,200 | +4.35% | 241,800 | 143億9921万 | +3.09% | 52.59 | 6.88 |
| 01/28 | 1,180 | 1,210 | 1,150 | 1,150 | -0.86% | 309,000 | 137億9924万 | -0.78% | 50.4 | 6.59 |
| 01/27 | 1,190 | 1,210 | 1,160 | 1,160 | -7.94% | 618,200 | 139億1924万 | +0.35% | 50.84 | 6.65 |
| 01/24 | 1,290 | 1,340 | 1,250 | 1,260 | -5.97% | 1,410,200 | 151億1917万 | +9.19% | 55.22 | 7.23 |
| 01/23 | 1,230 | 1,350 | 1,220 | 1,340 | +9.84% | 1,763,900 | 160億7912万 | +16.93% | 58.73 | 7.68 |
| 01/22 | 1,250 | 1,260 | 1,220 | 1,220 | -2.4% | 262,400 | 146億3920万 | +7.3% | 53.47 | 7 |
| 01/21 | 1,270 | 1,280 | 1,220 | 1,250 | -1.57% | 498,300 | 149億9918万 | +10.33% | 54.78 | 7.17 |
| 01/20 | 1,330 | 1,390 | 1,250 | 1,270 | +0.79% | 3,453,200 | 152億3917万 | +12.49% | 55.66 | 7.28 |
| 01/17 | 1,180 | 1,260 | 1,170 | 1,260 | +8.62% | 1,119,800 | 151億1917万 | +12.1% | 55.22 | 7.23 |
| 01/16 | 1,180 | 1,180 | 1,160 | 1,160 | 0% | 113,900 | 139億1924万 | +3.76% | 50.84 | 6.65 |
| 01/15 | 1,170 | 1,190 | 1,160 | 1,160 | 0% | 190,900 | 139億1924万 | +3.76% | 50.84 | 6.65 |
| 01/14 | 1,140 | 1,200 | 1,120 | 1,160 | +1.75% | 506,700 | 139億1924万 | +3.76% | 50.84 | 6.65 |
| 01/10 | 1,130 | 1,150 | 1,120 | 1,140 | +0.88% | 120,800 | 136億7925万 | +1.88% | 49.96 | 6.54 |
| 01/09 | 1,160 | 1,160 | 1,130 | 1,130 | -2.59% | 221,400 | 135億5926万 | +0.8% | 49.52 | 6.48 |
| 01/08 | 1,140 | 1,170 | 1,130 | 1,160 | +2.65% | 222,300 | 139億1924万 | +3.29% | 50.84 | 6.65 |
| 01/07 | 1,140 | 1,150 | 1,130 | 1,130 | -2.59% | 73,400 | 135億5926万 | +0.62% | 49.52 | 6.48 |
| 01/06 | 1,160 | 1,160 | 1,140 | 1,160 | 0% | 126,000 | 139億1924万 | +3.11% | 50.84 | 6.65 |
| 2013 |
| 12/30 | 1,130 | 1,170 | 1,120 | 1,160 | +3.57% | 240,000 | 139億1924万 | +3.02% | 50.84 | 6.65 |
| 12/27 | 1,140 | 1,140 | 1,100 | 1,120 | -0.88% | 226,200 | 134億3926万 | -0.71% | 49.09 | 6.42 |
| 12/26 | 1,070 | 1,140 | 1,060 | 1,130 | +7.62% | 303,100 | 135億5926万 | 0% | 49.52 | 6.48 |
| 12/25 | 1,040 | 1,070 | 1,030 | 1,050 | +0.96% | 293,600 | 125億9931万 | -7.41% | 46.02 | 6.02 |
| 12/24 | 1,080 | 1,090 | 1,030 | 1,040 | -5.45% | 303,900 | 124億7932万 | -9.01% | 45.58 | 5.96 |
| 12/20 | 1,110 | 1,110 | 1,080 | 1,100 | -0.9% | 89,300 | 131億9928万 | -4.35% | 48.21 | 6.31 |
| 12/19 | 1,110 | 1,130 | 1,090 | 1,110 | +2.78% | 163,000 | 133億1927万 | -3.81% | 48.65 | 6.36 |
| 12/18 | 1,070 | 1,090 | 1,070 | 1,080 | +0.93% | 134,700 | 129億5929万 | -6.41% | 47.33 | 6.19 |
| 12/17 | 1,080 | 1,090 | 1,060 | 1,070 | 0% | 114,500 | 128億3930万 | -7.2% | 46.89 | 6.14 |
| 12/16 | 1,120 | 1,120 | 1,070 | 1,070 | -3.6% | 116,200 | 128億3930万 | -7.2% | 46.89 | 6.14 |
| 12/13 | 1,080 | 1,120 | 1,070 | 1,110 | +2.78% | 172,700 | 133億1927万 | -3.81% | 48.65 | 6.36 |
| 12/12 | 1,100 | 1,100 | 1,070 | 1,080 | -1.82% | 143,800 | 129億5929万 | -6.41% | 47.33 | 6.19 |
| 12/11 | 1,120 | 1,130 | 1,100 | 1,100 | -2.65% | 175,500 | 131億9928万 | -4.84% | 48.21 | 6.31 |
| 12/10 | 1,150 | 1,150 | 1,120 | 1,130 | -1.74% | 149,100 | 135億5926万 | -2.42% | 49.52 | 6.48 |
| 12/09 | 1,140 | 1,170 | 1,130 | 1,150 | +1.77% | 176,700 | 137億9924万 | -0.52% | 50.4 | 6.59 |
| 12/06 | 1,120 | 1,140 | 1,100 | 1,130 | 0% | 180,400 | 135億5926万 | -1.91% | 49.52 | 6.48 |
| 12/05 | 1,150 | 1,160 | 1,120 | 1,130 | -2.59% | 209,600 | 135億5926万 | -1.91% | 49.52 | 6.48 |
| 12/04 | 1,150 | 1,160 | 1,120 | 1,160 | 0% | 243,100 | 139億1924万 | +0.61% | 50.84 | 6.65 |
| 12/03 | 1,180 | 1,180 | 1,160 | 1,160 | -1.69% | 138,200 | 139億1924万 | +0.69% | 50.84 | 6.65 |
| 12/02 | 1,180 | 1,190 | 1,170 | 1,180 | 0% | 151,700 | 141億5923万 | +2.34% | 51.72 | 6.77 |
| 11/29 | 1,190 | 1,200 | 1,170 | 1,180 | -0.84% | 228,100 | 141億5923万 | +2.25% | 51.72 | 6.77 |
| 11/28 | 1,170 | 1,190 | 1,160 | 1,190 | +2.59% | 185,300 | 142億7922万 | +3.3% | 52.15 | 6.82 |
| 11/27 | 1,170 | 1,190 | 1,150 | 1,160 | -1.69% | 243,800 | 139億1924万 | +0.69% | 50.84 | 6.65 |
| 11/26 | 1,180 | 1,180 | 1,160 | 1,180 | -0.84% | 134,400 | 141億5923万 | +2.79% | 51.72 | 6.77 |
| 11/25 | 1,200 | 1,220 | 1,160 | 1,190 | -0.83% | 266,100 | 142億7922万 | +3.93% | 52.15 | 6.82 |
| 11/22 | 1,200 | 1,250 | 1,180 | 1,200 | +1.69% | 630,800 | 143億9921万 | +5.17% | 52.59 | 6.88 |
| 11/21 | 1,200 | 1,210 | 1,160 | 1,180 | -2.48% | 799,700 | 141億5923万 | +4.06% | 51.72 | 6.77 |
| 11/20 | 1,310 | 1,350 | 1,190 | 1,210 | -6.2% | 2,051,400 | 145億1921万 | +7.84% | 53.03 | 6.94 |
| 11/19 | 1,250 | 1,290 | 1,230 | 1,290 | +5.74% | 1,120,800 | 154億7915万 | +16.32% | 56.54 | 7.4 |
| 11/18 | 1,260 | 1,330 | 1,210 | 1,220 | +1.67% | 3,196,400 | 146億3920万 | +11.52% | 53.47 | 7 |
| 11/15 | 1,120 | 1,200 | 1,110 | 1,200 | +10.09% | 811,300 | 143億9921万 | +11.01% | 52.59 | 6.88 |
| 11/14 | 1,080 | 1,130 | 1,070 | 1,090 | +1.87% | 405,500 | 130億7928万 | +1.96% | 47.77 | 6.25 |
| 11/13 | 1,080 | 1,090 | 1,050 | 1,070 | 0% | 238,700 | 128億3930万 | +0.85% | 46.89 | 6.14 |
| 11/12 | 1,090 | 1,090 | 1,040 | 1,070 | -1.83% | 372,200 | 128億3930万 | +1.71% | 46.89 | 6.14 |
| 11/11 | 1,150 | 1,150 | 1,090 | 1,090 | -2.68% | 149,000 | 130億7928万 | +4.41% | 47.77 | 6.25 |
| 11/08 | 1,110 | 1,120 | 1,090 | 1,120 | -0.88% | 161,400 | 134億3926万 | +8% | 49.09 | 6.42 |
| 11/07 | 1,160 | 1,170 | 1,130 | 1,130 | -1.74% | 195,600 | 135億5926万 | +9.82% | 49.52 | 6.48 |
| 11/06 | 1,100 | 1,170 | 1,080 | 1,150 | +8.49% | 703,100 | 137億9924万 | +12.52% | 50.4 | 6.59 |
| 11/05 | 1,070 | 1,080 | 1,050 | 1,060 | 0% | 143,600 | 127億1930万 | +4.54% | 46.46 | 6.08 |
| 11/01 | 1,100 | 1,110 | 1,030 | 1,060 | -5.36% | 350,400 | 127億1930万 | +4.85% | 46.46 | 6.08 |
| 10/31 | 1,140 | 1,160 | 1,110 | 1,120 | -3.45% | 276,400 | 134億3926万 | +11.11% | 49.09 | 6.42 |
| 10/30 | 1,170 | 1,220 | 1,150 | 1,160 | +1.75% | 480,700 | 139億1924万 | +15.77% | 50.84 | 6.65 |
