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 5→1 |
2014 |
03/31 | 2,500 | 2,500 | 2,475 | 2,495 | +0.4% | 598,400 | 5366億9476万 | +2.04% | 16.91 | 1.59 |
03/28 | 2,475 | 2,495 | 2,460 | 2,485 | +0.61% | 856,800 | 5345億4368万 | +1.64% | 16.84 | 1.58 |
03/27 | 2,405 | 2,475 | 2,390 | 2,470 | +1.44% | 1,067,400 | 5313億1705万 | +1.15% | 16.74 | 1.57 |
03/26 | 2,485 | 2,485 | 2,410 | 2,435 | -0.41% | 1,692,200 | 5237億8827万 | -0.25% | 16.5 | 1.55 |
03/25 | 2,430 | 2,500 | 2,425 | 2,445 | 0% | 1,198,800 | 5259億3935万 | +0.16% | 16.57 | 1.55 |
03/24 | 2,390 | 2,455 | 2,390 | 2,445 | +3.6% | 944,600 | 5259億3935万 | +0.25% | 16.57 | 1.55 |
03/20 | 2,390 | 2,390 | 2,345 | 2,360 | -0.63% | 561,200 | 5076億5516万 | -3.08% | 15.99 | 1.5 |
03/19 | 2,385 | 2,410 | 2,355 | 2,375 | +0.21% | 473,600 | 5108億8178万 | -2.5% | 16.09 | 1.51 |
03/18 | 2,385 | 2,390 | 2,355 | 2,370 | +0.85% | 354,400 | 5098億624万 | -2.75% | 16.06 | 1.51 |
03/17 | 2,375 | 2,380 | 2,335 | 2,350 | -1.26% | 427,400 | 5055億408万 | -3.57% | 15.92 | 1.49 |
03/14 | 2,405 | 2,410 | 2,375 | 2,380 | -2.46% | 1,311,200 | 5119億5732万 | -2.34% | 16.13 | 1.51 |
03/13 | 2,445 | 2,455 | 2,435 | 2,440 | -0.2% | 257,800 | 5248億6381万 | +0.25% | 16.53 | 1.55 |
03/12 | 2,470 | 2,475 | 2,445 | 2,445 | -2% | 435,800 | 5259億3935万 | +0.66% | 16.57 | 1.55 |
03/11 | 2,480 | 2,500 | 2,475 | 2,495 | +1.01% | 466,400 | 5366億9476万 | +2.97% | 16.91 | 1.59 |
03/10 | 2,475 | 2,485 | 2,460 | 2,470 | -0.8% | 376,000 | 5313億1705万 | +2.15% | 16.74 | 1.57 |
03/07 | 2,475 | 2,490 | 2,460 | 2,490 | +1.01% | 539,800 | 5356億1922万 | +3.11% | 16.87 | 1.58 |
03/06 | 2,455 | 2,470 | 2,435 | 2,465 | +0.61% | 347,600 | 5302億4151万 | +2.28% | 16.7 | 1.57 |
03/05 | 2,470 | 2,480 | 2,445 | 2,450 | -0.2% | 374,600 | 5270億1489万 | +1.74% | 16.6 | 1.56 |
03/04 | 2,430 | 2,465 | 2,425 | 2,455 | 0% | 317,800 | 5280億9043万 | +2.08% | 16.64 | 1.56 |
03/03 | 2,445 | 2,455 | 2,400 | 2,455 | -0.61% | 620,600 | 5280億9043万 | +2.25% | 16.64 | 1.56 |
02/28 | 2,465 | 2,480 | 2,430 | 2,470 | +0.2% | 565,000 | 5313億1705万 | +2.92% | 16.74 | 1.57 |
02/27 | 2,465 | 2,470 | 2,445 | 2,465 | -0.6% | 384,400 | 5302億4151万 | +2.75% | 16.7 | 1.57 |
02/26 | 2,450 | 2,480 | 2,445 | 2,480 | -0.4% | 427,200 | 5334億6814万 | +3.38% | 16.81 | 1.58 |
02/25 | 2,470 | 2,490 | 2,455 | 2,490 | +1.63% | 455,000 | 5356億1922万 | +3.84% | 16.87 | 1.58 |
02/24 | 2,475 | 2,485 | 2,415 | 2,450 | -1.21% | 579,800 | 5270億1489万 | +2.21% | 16.6 | 1.56 |
02/21 | 2,440 | 2,480 | 2,430 | 2,480 | +2.27% | 605,000 | 5334億6814万 | +3.42% | 16.81 | 1.58 |
02/20 | 2,425 | 2,440 | 2,415 | 2,425 | -0.61% | 466,200 | 5216億3719万 | +1.17% | 16.43 | 1.54 |
02/19 | 2,420 | 2,450 | 2,415 | 2,440 | -0.2% | 398,400 | 5248億6381万 | +1.71% | 16.53 | 1.55 |
02/18 | 2,385 | 2,450 | 2,375 | 2,445 | +2.52% | 572,200 | 5259億3935万 | +1.96% | 16.57 | 1.55 |
02/17 | 2,345 | 2,385 | 2,325 | 2,385 | +1.92% | 417,000 | 5130億3286万 | -0.58% | 16.16 | 1.52 |
02/14 | 2,380 | 2,400 | 2,320 | 2,340 | -1.89% | 720,200 | 5033億5300万 | -2.62% | 15.86 | 1.49 |
02/13 | 2,405 | 2,410 | 2,375 | 2,385 | -1.04% | 340,200 | 5130億3286万 | -1% | 16.16 | 1.52 |
02/12 | 2,385 | 2,425 | 2,385 | 2,410 | +1.47% | 519,200 | 5184億1057万 | -0.08% | 16.33 | 1.53 |
02/10 | 2,365 | 2,375 | 2,350 | 2,375 | +1.28% | 397,000 | 5108億8178万 | -1.7% | 16.09 | 1.51 |
02/07 | 2,330 | 2,345 | 2,320 | 2,345 | +1.96% | 390,000 | 5044億2854万 | -3.22% | 15.89 | 1.49 |
02/06 | 2,340 | 2,340 | 2,300 | 2,300 | -0.86% | 547,600 | 4947億4867万 | -5.35% | 15.59 | 1.46 |
02/05 | 2,320 | 2,345 | 2,270 | 2,320 | +1.75% | 804,200 | 4990億5084万 | -4.8% | 15.72 | 1.47 |
02/04 | 2,355 | 2,360 | 2,280 | 2,280 | -4% | 850,600 | 4904億4651万 | -6.63% | 15.45 | 1.45 |
02/03 | 2,370 | 2,400 | 2,370 | 2,375 | -0.84% | 434,200 | 5108億8178万 | -3.02% | 16.09 | 1.51 |
01/31 | 2,395 | 2,410 | 2,375 | 2,395 | +1.05% | 650,800 | 5151億8395万 | -2.36% | 16.23 | 1.52 |
01/30 | 2,385 | 2,385 | 2,360 | 2,370 | -2.27% | 620,400 | 5098億624万 | -3.54% | 16.06 | 1.51 |
01/29 | 2,380 | 2,430 | 2,375 | 2,425 | +2.75% | 405,400 | 5216億3719万 | -1.46% | 16.43 | 1.54 |
01/28 | 2,380 | 2,385 | 2,355 | 2,360 | -0.42% | 511,800 | 5076億5516万 | -4.14% | 15.99 | 1.5 |
01/27 | 2,390 | 2,400 | 2,370 | 2,370 | -1.86% | 686,600 | 5098億624万 | -3.85% | 16.06 | 1.51 |
01/24 | 2,430 | 2,440 | 2,410 | 2,415 | -1.23% | 741,600 | 5194億8611万 | -2.15% | 16.37 | 1.53 |
01/23 | 2,470 | 2,475 | 2,445 | 2,445 | -1.01% | 500,600 | 5259億3935万 | -1.01% | 16.57 | 1.55 |
01/22 | 2,455 | 2,475 | 2,455 | 2,470 | +0.41% | 516,400 | 5313億1705万 | -0.08% | 16.74 | 1.57 |
01/21 | 2,465 | 2,480 | 2,460 | 2,460 | 0% | 419,600 | 5291億6597万 | -0.57% | 16.67 | 1.56 |
01/20 | 2,475 | 2,475 | 2,450 | 2,460 | -0.2% | 272,000 | 5291億6597万 | -0.65% | 16.67 | 1.56 |
01/17 | 2,470 | 2,480 | 2,460 | 2,465 | 0% | 458,000 | 5302億4151万 | -0.48% | 16.7 | 1.57 |
01/16 | 2,480 | 2,490 | 2,460 | 2,465 | -0.6% | 371,000 | 5302億4151万 | -0.48% | 16.7 | 1.57 |
01/15 | 2,450 | 2,480 | 2,440 | 2,480 | +2.48% | 542,800 | 5334億6814万 | +0.12% | 16.81 | 1.58 |
01/14 | 2,450 | 2,450 | 2,410 | 2,420 | -2.02% | 908,600 | 5205億6165万 | -2.34% | 16.4 | 1.54 |
01/10 | 2,460 | 2,470 | 2,450 | 2,470 | 0% | 753,000 | 5313億1705万 | -0.4% | 16.74 | 1.57 |
01/09 | 2,485 | 2,485 | 2,460 | 2,470 | -1.2% | 511,800 | 5313億1705万 | -0.44% | 16.74 | 1.57 |
01/08 | 2,490 | 2,500 | 2,470 | 2,500 | +1.42% | 358,200 | 5377億7030万 | +0.68% | 16.94 | 1.59 |
01/07 | 2,495 | 2,500 | 2,460 | 2,465 | -1.4% | 497,200 | 5302億4151万 | -0.72% | 16.7 | 1.57 |
01/06 | 2,535 | 2,550 | 2,485 | 2,500 | -1.96% | 674,800 | 5377億7030万 | +0.6% | 16.94 | 1.59 |
2013 |
12/30 | 2,520 | 2,550 | 2,510 | 2,550 | +1.59% | 576,200 | 5485億2570万 | +2.53% | 17.28 | 1.62 |
12/27 | 2,500 | 2,510 | 2,485 | 2,510 | +0.6% | 476,600 | 5399億2138万 | +0.92% | 17.01 | 1.6 |
12/26 | 2,450 | 2,495 | 2,440 | 2,495 | +2.25% | 479,800 | 5366億9476万 | +0.32% | 16.91 | 1.59 |
12/25 | 2,445 | 2,450 | 2,425 | 2,440 | -0.61% | 858,800 | 5248億6381万 | -1.93% | 16.54 | 1.55 |
12/24 | 2,470 | 2,475 | 2,450 | 2,455 | -0.81% | 674,000 | 5280億9043万 | -1.45% | 16.64 | 1.56 |
12/20 | 2,465 | 2,485 | 2,460 | 2,475 | -0.4% | 627,600 | 5323億9260万 | -0.8% | 16.77 | 1.57 |
12/19 | 2,495 | 2,495 | 2,470 | 2,485 | +0.2% | 778,600 | 5345億4368万 | -0.56% | 16.84 | 1.58 |
12/18 | 2,435 | 2,480 | 2,430 | 2,480 | +1.43% | 813,000 | 5334億6814万 | -0.84% | 16.81 | 1.58 |
12/17 | 2,440 | 2,460 | 2,430 | 2,445 | +0.82% | 415,400 | 5259億3935万 | -2.32% | 16.57 | 1.55 |
12/16 | 2,455 | 2,465 | 2,415 | 2,425 | -1.22% | 679,000 | 5216億3719万 | -3.27% | 16.43 | 1.54 |
12/13 | 2,470 | 2,485 | 2,455 | 2,455 | -0.41% | 1,500,400 | 5280億9043万 | -2.15% | 16.64 | 1.56 |
12/12 | 2,480 | 2,485 | 2,460 | 2,465 | -1% | 445,600 | 5302億4151万 | -1.79% | 16.71 | 1.57 |
12/11 | 2,505 | 2,505 | 2,480 | 2,490 | -1.19% | 336,600 | 5356億1922万 | -0.84% | 16.87 | 1.58 |
12/10 | 2,515 | 2,520 | 2,500 | 2,520 | +0.2% | 411,800 | 5420億7246万 | +0.36% | 17.08 | 1.6 |
12/09 | 2,510 | 2,515 | 2,495 | 2,515 | +1% | 541,200 | 5409億9692万 | +0.24% | 17.04 | 1.6 |
12/06 | 2,460 | 2,500 | 2,455 | 2,490 | +1.43% | 506,800 | 5356億1922万 | -0.72% | 16.87 | 1.58 |
12/05 | 2,480 | 2,485 | 2,455 | 2,455 | -0.81% | 772,800 | 5280億9043万 | -2.19% | 16.64 | 1.56 |
12/04 | 2,485 | 2,500 | 2,475 | 2,475 | -0.6% | 757,000 | 5323億9260万 | -1.55% | 16.77 | 1.57 |
12/03 | 2,490 | 2,510 | 2,485 | 2,490 | +0.2% | 492,000 | 5356億1922万 | -0.99% | 16.87 | 1.58 |
12/02 | 2,490 | 2,500 | 2,480 | 2,485 | -0.6% | 452,000 | 5345億4368万 | -1.27% | 16.84 | 1.58 |
11/29 | 2,505 | 2,505 | 2,490 | 2,500 | -0.4% | 482,800 | 5377億7030万 | -0.68% | 16.94 | 1.59 |
11/28 | 2,510 | 2,525 | 2,495 | 2,510 | +0.4% | 396,400 | 5399億2138万 | -0.4% | 17.01 | 1.6 |
11/27 | 2,520 | 2,525 | 2,500 | 2,500 | -0.99% | 404,000 | 5377億7030万 | -0.83% | 16.94 | 1.59 |
11/26 | 2,540 | 2,545 | 2,515 | 2,525 | -0.79% | 346,400 | 5431億4800万 | 0% | 17.11 | 1.6 |
11/25 | 2,540 | 2,555 | 2,530 | 2,545 | +0.39% | 409,200 | 5474億5016万 | +0.67% | 17.25 | 1.62 |
11/22 | 2,545 | 2,550 | 2,520 | 2,535 | +0.4% | 529,000 | 5452億9908万 | +0.24% | 17.18 | 1.61 |
11/21 | 2,530 | 2,540 | 2,515 | 2,525 | +0.8% | 421,000 | 5431億4800万 | -0.24% | 17.11 | 1.6 |
11/20 | 2,530 | 2,530 | 2,505 | 2,505 | -0.6% | 330,400 | 5388億4584万 | -1.07% | 16.98 | 1.59 |
11/19 | 2,540 | 2,540 | 2,505 | 2,520 | -1.18% | 534,000 | 5420億7246万 | -0.59% | 17.08 | 1.6 |
11/18 | 2,585 | 2,590 | 2,550 | 2,550 | -1.35% | 376,000 | 5485億2570万 | +0.51% | 17.28 | 1.62 |
11/15 | 2,560 | 2,590 | 2,560 | 2,585 | +1.57% | 611,600 | 5560億5449万 | +1.93% | 17.52 | 1.64 |
11/14 | 2,535 | 2,555 | 2,520 | 2,545 | +1.19% | 445,600 | 5474億5016万 | +0.47% | 17.25 | 1.62 |
11/13 | 2,530 | 2,545 | 2,505 | 2,515 | -0.98% | 307,400 | 5409億9692万 | -0.59% | 17.04 | 1.6 |
11/12 | 2,485 | 2,540 | 2,480 | 2,540 | +2.01% | 458,600 | 5463億7462万 | +0.47% | 17.21 | 1.61 |
11/11 | 2,510 | 2,515 | 2,465 | 2,490 | +0.61% | 315,000 | 5356億1922万 | -1.46% | 16.87 | 1.58 |
11/08 | 2,465 | 2,490 | 2,460 | 2,475 | -0.4% | 383,200 | 5323億9260万 | -2.14% | 16.77 | 1.57 |
11/07 | 2,510 | 2,510 | 2,475 | 2,485 | -0.4% | 318,800 | 5345億4368万 | -1.86% | 16.84 | 1.58 |
11/06 | 2,475 | 2,515 | 2,475 | 2,495 | +0.81% | 352,000 | 5366億9476万 | -1.62% | 16.91 | 1.59 |
11/05 | 2,505 | 2,510 | 2,460 | 2,475 | -0.4% | 497,000 | 5323億9260万 | -2.56% | 16.77 | 1.57 |
11/01 | 2,545 | 2,545 | 2,485 | 2,485 | -2.17% | 410,200 | 5345億4368万 | -2.43% | 16.84 | 1.58 |
10/31 | 2,525 | 2,550 | 2,525 | 2,540 | -0.39% | 423,200 | 5463億7462万 | -0.55% | 17.21 | 1.61 |
10/30 | 2,545 | 2,560 | 2,530 | 2,550 | +1.39% | 491,400 | 5485億2570万 | -0.39% | 17.28 | 1.62 |