株価チャート
2013/10/25～2014/03/31
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 | 1,820 | 1,820 | 1,820 | 1,820 | -0.55% | 800 | 27億3000万 | -4.76% | 47 | 0.28 |
| 03/28 | 1,850 | 1,850 | 1,800 | 1,830 | -1.08% | 2,100 | 27億4500万 | -4.49% | 47.25 | 0.28 |
| 03/27 | 1,850 | 1,850 | 1,810 | 1,850 | -1.6% | 2,600 | 27億7500万 | -3.7% | 47.77 | 0.29 |
| 03/26 | 1,880 | 1,900 | 1,860 | 1,880 | 0% | 2,500 | 28億2000万 | -2.29% | 48.55 | 0.29 |
| 03/25 | 1,860 | 1,890 | 1,850 | 1,880 | -0.53% | 3,700 | 28億2000万 | -2.44% | 48.55 | 0.29 |
| 03/24 | 1,880 | 1,920 | 1,880 | 1,890 | +0.53% | 2,500 | 28億3500万 | -2.07% | 48.8 | 0.29 |
| 03/20 | 1,910 | 1,910 | 1,880 | 1,880 | -1.05% | 3,000 | 28億2000万 | -2.69% | 48.55 | 0.29 |
| 03/19 | 1,900 | 1,920 | 1,880 | 1,900 | -1.04% | 1,600 | 28億5000万 | -1.81% | 49.06 | 0.3 |
| 03/18 | 1,920 | 1,920 | 1,900 | 1,920 | 0% | 1,300 | 28億8000万 | -0.83% | 49.58 | 0.3 |
| 03/17 | 1,940 | 1,940 | 1,920 | 1,920 | -2.04% | 600 | 28億8000万 | -0.83% | 49.58 | 0.3 |
| 03/14 | 1,920 | 1,960 | 1,920 | 1,960 | +1.55% | 1,700 | 29億4000万 | +1.24% | 50.61 | 0.3 |
| 03/13 | 1,930 | 1,960 | 1,930 | 1,930 | 0% | 1,800 | 28億9500万 | -0.21% | 49.84 | 0.3 |
| 03/12 | 1,920 | 1,930 | 1,920 | 1,930 | 0% | 1,200 | 28億9500万 | -0.1% | 49.84 | 0.3 |
| 03/11 | 1,930 | 1,940 | 1,930 | 1,930 | 0% | 900 | 28億9500万 | 0% | 49.84 | 0.3 |
| 03/10 | 1,920 | 1,930 | 1,920 | 1,930 | +0.52% | 700 | 28億9500万 | +0.05% | 49.84 | 0.3 |
| 03/07 | 1,930 | 1,930 | 1,920 | 1,920 | -1.54% | 900 | 28億8000万 | -0.41% | 49.58 | 0.3 |
| 03/06 | 1,930 | 1,950 | 1,930 | 1,950 | +1.04% | 1,400 | 29億2500万 | +1.14% | 50.35 | 0.3 |
| 03/05 | 1,920 | 1,930 | 1,920 | 1,930 | +1.05% | 800 | 28億9500万 | +0.1% | 49.84 | 0.3 |
| 03/04 | 1,920 | 1,920 | 1,910 | 1,910 | -0.52% | 800 | 28億6500万 | -0.93% | 49.32 | 0.3 |
| 03/03 | 1,910 | 1,920 | 1,910 | 1,920 | 0% | 900 | 28億8000万 | -0.52% | 49.58 | 0.3 |
| 02/28 | 1,920 | 1,920 | 1,920 | 1,920 | -1.03% | 100 | 28億8000万 | -0.52% | 49.58 | 0.3 |
| 02/27 | 1,940 | 1,940 | 1,940 | 1,940 | 0% | 300 | 29億1000万 | +0.41% | 50.1 | 0.3 |
| 02/26 | 1,940 | 1,940 | 1,940 | 1,940 | 0% | 300 | 29億1000万 | +0.31% | 50.1 | 0.3 |
| 02/25 | 1,950 | 1,950 | 1,940 | 1,940 | -0.51% | 400 | 29億1000万 | +0.26% | 50.1 | 0.3 |
| 02/24 | 1,950 | 1,950 | 1,950 | 1,950 | -0.51% | 100 | 29億2500万 | +0.72% | 50.35 | 0.3 |
| 02/21 | 1,940 | 1,960 | 1,940 | 1,960 | +1.03% | 500 | 29億4000万 | +1.14% | 50.61 | 0.3 |
| 02/20 | 1,940 | 1,940 | 1,940 | 1,940 | 0% | 300 | 29億1000万 | +0.05% | 50.1 | 0.3 |
| 02/19 | 1,950 | 1,950 | 1,940 | 1,940 | -0.51% | 500 | 29億1000万 | +0.05% | 50.1 | 0.3 |
| 02/18 | 1,940 | 1,950 | 1,940 | 1,950 | +0.52% | 1,200 | 29億2500万 | +0.46% | 50.35 | 0.3 |
| 02/17 | 1,950 | 1,950 | 1,940 | 1,940 | -1.02% | 600 | 29億1000万 | -0.1% | 50.1 | 0.3 |
| 02/14 | 1,950 | 1,960 | 1,940 | 1,960 | +0.51% | 1,600 | 29億4000万 | +0.87% | 50.61 | 0.3 |
| 02/13 | 1,940 | 1,950 | 1,940 | 1,950 | +1.04% | 900 | 29億2500万 | +0.41% | 50.35 | 0.3 |
| 02/12 | 1,930 | 1,930 | 1,930 | 1,930 | +0.52% | 200 | 28億9500万 | -0.52% | 49.84 | 0.3 |
| 02/10 | 1,920 | 1,920 | 1,920 | 1,920 | 0% | 100 | 28億8000万 | -0.98% | 49.58 | 0.3 |
| 02/07 | 1,910 | 1,920 | 1,900 | 1,920 | +1.05% | 400 | 28億8000万 | -0.93% | 49.58 | 0.3 |
| 02/06 | 1,900 | 1,900 | 1,900 | 1,900 | +1.6% | 100 | 28億5000万 | -1.91% | 49.06 | 0.3 |
| 02/05 | 1,910 | 1,910 | 1,870 | 1,870 | -1.58% | 2,000 | 28億500万 | -3.41% | 48.29 | 0.29 |
| 02/04 | 1,890 | 1,920 | 1,850 | 1,900 | 0% | 5,700 | 28億5000万 | -1.91% | 49.06 | 0.3 |
| 02/03 | 1,910 | 1,920 | 1,900 | 1,900 | 0% | 500 | 28億5000万 | -1.86% | 49.06 | 0.3 |
| 01/31 | 1,920 | 1,920 | 1,900 | 1,900 | -1.55% | 1,300 | 28億5000万 | -1.86% | 49.06 | 0.3 |
| 01/30 | 1,950 | 1,950 | 1,930 | 1,930 | -1.03% | 1,400 | 28億9500万 | -0.26% | 49.84 | 0.3 |
| 01/29 | 1,940 | 1,950 | 1,940 | 1,950 | +1.56% | 800 | 29億2500万 | +0.83% | 50.35 | 0.3 |
| 01/27 | 1,940 | 1,950 | 1,920 | 1,920 | -1.54% | 3,000 | 28億8000万 | -0.62% | 49.58 | 0.3 |
| 01/24 | 1,940 | 1,960 | 1,940 | 1,950 | +0.52% | 1,100 | 29億2500万 | +0.98% | 50.35 | 0.3 |
| 01/23 | 1,970 | 1,970 | 1,940 | 1,940 | -1.52% | 1,700 | 29億1000万 | +0.52% | 50.1 | 0.3 |
| 01/22 | 1,980 | 1,980 | 1,970 | 1,970 | -0.51% | 300 | 29億5500万 | +2.18% | 50.87 | 0.31 |
| 01/21 | 1,980 | 1,990 | 1,980 | 1,980 | +1.02% | 300 | 29億7000万 | +2.86% | 51.13 | 0.31 |
| 01/20 | 1,960 | 1,970 | 1,960 | 1,960 | -1.01% | 1,400 | 29億4000万 | +1.98% | 50.61 | 0.3 |
| 01/17 | 1,990 | 2,000 | 1,960 | 1,980 | -1% | 2,400 | 29億7000万 | +3.18% | 51.13 | 0.31 |
| 01/16 | 1,970 | 2,040 | 1,970 | 2,000 | +1.52% | 3,800 | 30億 | +4.38% | 51.64 | 0.31 |
| 01/15 | 1,960 | 1,980 | 1,950 | 1,970 | +1.03% | 1,700 | 29億5500万 | +3.03% | 50.87 | 0.31 |
| 01/14 | 1,950 | 1,950 | 1,950 | 1,950 | -1.52% | 1,300 | 29億2500万 | +2.09% | 50.35 | 0.3 |
| 01/10 | 1,990 | 1,990 | 1,980 | 1,980 | 0% | 500 | 29億7000万 | +3.72% | 51.13 | 0.31 |
| 01/09 | 1,960 | 2,010 | 1,960 | 1,980 | +1.02% | 1,800 | 29億7000万 | +3.88% | 51.13 | 0.31 |
| 01/08 | 1,930 | 1,960 | 1,930 | 1,960 | +1.55% | 1,000 | 29億4000万 | +2.89% | 50.61 | 0.3 |
| 01/07 | 1,930 | 1,930 | 1,930 | 1,930 | +0.52% | 100 | 28億9500万 | +1.42% | 49.84 | 0.3 |
| 2013 |
| 12/30 | 1,900 | 1,940 | 1,900 | 1,920 | +1.05% | 500 | 28億8000万 | +0.95% | 49.58 | 0.3 |
| 12/27 | 1,900 | 1,900 | 1,900 | 1,900 | +0.53% | 400 | 28億5000万 | -0.11% | 49.06 | 0.3 |
| 12/26 | 1,890 | 1,890 | 1,890 | 1,890 | 0% | 100 | 28億3500万 | -0.63% | 48.8 | 0.29 |
| 12/25 | 1,890 | 1,890 | 1,890 | 1,890 | 0% | 1,000 | 28億3500万 | -0.74% | 48.8 | 0.29 |
| 12/24 | 1,900 | 1,900 | 1,890 | 1,890 | +0.53% | 400 | 28億3500万 | -0.79% | 48.8 | 0.29 |
| 12/20 | 1,890 | 1,890 | 1,880 | 1,880 | 0% | 200 | 28億2000万 | -1.36% | 48.55 | 0.29 |
| 12/19 | 1,890 | 1,890 | 1,880 | 1,880 | -0.53% | 2,500 | 28億2000万 | -1.36% | 48.55 | 0.29 |
| 12/18 | 1,890 | 1,920 | 1,890 | 1,890 | 0% | 2,400 | 28億3500万 | -0.89% | 48.8 | 0.29 |
| 12/17 | 1,890 | 1,910 | 1,890 | 1,890 | 0% | 1,400 | 28億3500万 | -0.84% | 48.8 | 0.29 |
| 12/16 | 1,920 | 1,920 | 1,890 | 1,890 | -1.05% | 800 | 28億3500万 | -0.89% | 48.8 | 0.29 |
| 12/13 | 1,910 | 1,910 | 1,910 | 1,910 | +0.53% | 100 | 28億6500万 | +0.1% | 49.32 | 0.3 |
| 12/12 | 1,890 | 1,900 | 1,890 | 1,900 | -0.52% | 500 | 28億5000万 | -0.58% | 49.06 | 0.3 |
| 12/11 | 1,910 | 1,910 | 1,900 | 1,910 | +1.06% | 900 | 28億6500万 | -0.26% | 49.32 | 0.3 |
| 12/10 | 1,890 | 1,890 | 1,890 | 1,890 | -0.53% | 700 | 28億3500万 | -1.41% | 48.8 | 0.29 |
| 12/09 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 400 | 28億5000万 | -1.04% | 49.06 | 0.3 |
| 12/05 | 1,900 | 1,900 | 1,900 | 1,900 | +0.53% | 900 | 28億5000万 | -1.25% | 49.06 | 0.3 |
| 12/04 | 1,900 | 1,900 | 1,890 | 1,890 | -1.05% | 1,300 | 28億3500万 | -1.97% | 48.8 | 0.29 |
| 12/03 | 1,910 | 1,910 | 1,900 | 1,910 | 0% | 1,500 | 28億6500万 | -1.14% | 49.32 | 0.3 |
| 12/02 | 1,920 | 1,920 | 1,910 | 1,910 | -0.52% | 600 | 28億6500万 | -1.34% | 49.32 | 0.3 |
| 11/29 | 1,910 | 1,920 | 1,900 | 1,920 | +0.52% | 500 | 28億8000万 | -0.93% | 49.58 | 0.3 |
| 11/28 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 1,600 | 28億6500万 | -1.55% | 49.32 | 0.3 |
| 11/27 | 1,910 | 1,910 | 1,910 | 1,910 | -2.05% | 1,300 | 28億6500万 | -1.7% | 49.32 | 0.3 |
| 11/26 | 1,950 | 1,950 | 1,950 | 1,950 | +1.56% | 500 | 29億2500万 | +0.26% | 50.35 | 0.3 |
| 11/25 | 1,910 | 1,920 | 1,910 | 1,920 | +0.52% | 600 | 28億8000万 | -1.39% | 49.58 | 0.3 |
| 11/22 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 400 | 28億6500万 | -1.95% | 49.32 | 0.3 |
| 11/21 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 700 | 28億6500万 | -2.05% | 49.32 | 0.3 |
| 11/20 | 1,920 | 1,920 | 1,910 | 1,910 | -0.52% | 600 | 28億6500万 | -2.05% | 49.32 | 0.3 |
| 11/19 | 1,920 | 1,920 | 1,920 | 1,920 | 0% | 500 | 28億8000万 | -1.59% | 49.58 | 0.3 |
| 11/18 | 1,920 | 1,920 | 1,920 | 1,920 | 0% | 600 | 28億8000万 | -1.54% | 49.58 | 0.3 |
| 11/15 | 1,900 | 1,940 | 1,900 | 1,920 | +2.13% | 1,200 | 28億8000万 | -1.54% | 49.58 | 0.3 |
| 11/14 | 1,900 | 1,900 | 1,880 | 1,880 | -1.05% | 600 | 28億2000万 | -3.59% | 48.55 | 0.29 |
| 11/13 | 1,890 | 1,900 | 1,880 | 1,900 | +1.06% | 600 | 28億5000万 | -2.66% | 49.06 | 0.3 |
| 11/12 | 1,880 | 1,880 | 1,880 | 1,880 | -1.05% | 1,100 | 28億2000万 | -3.74% | 48.55 | 0.29 |
| 11/11 | 1,900 | 1,940 | 1,870 | 1,900 | -1.04% | 2,900 | 28億5000万 | -2.86% | 49.06 | 0.3 |
| 11/08 | 1,940 | 2,030 | 1,850 | 1,920 | -3.52% | 9,200 | 28億8000万 | -1.89% | 49.58 | 0.3 |
| 11/07 | 1,990 | 1,990 | 1,990 | 1,990 | -0.5% | 300 | 29億8500万 | +1.74% | 51.39 | 0.31 |
| 11/06 | 1,960 | 2,000 | 1,960 | 2,000 | +2.04% | 500 | 30億 | +2.46% | 51.64 | 0.31 |
| 11/05 | 1,960 | 1,960 | 1,960 | 1,960 | -0.51% | 1,000 | 29億4000万 | +0.51% | 50.61 | 0.3 |
| 11/01 | 1,960 | 1,970 | 1,940 | 1,970 | -1.5% | 1,500 | 29億5500万 | +1.08% | 50.87 | 0.31 |
| 10/31 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 600 | 30億 | +2.72% | 51.64 | 0.31 |
| 10/30 | 1,970 | 2,000 | 1,950 | 2,000 | +0.5% | 2,900 | 30億 | +2.88% | 51.64 | 0.31 |
| 10/29 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 300 | 29億8500万 | +2.58% | 51.39 | 0.31 |
| 10/28 | 1,980 | 2,000 | 1,980 | 1,990 | +0.51% | 900 | 29億8500万 | +2.68% | 51.39 | 0.31 |
| 10/25 | 1,980 | 1,980 | 1,970 | 1,980 | +1.54% | 600 | 29億7000万 | +2.33% | 51.13 | 0.31 |
