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 | 1,885 | 1,910 | 1,875 | 1,885 | +0.8% | 15,000 | 207億7878万 | +1.07% | 11.56 | 0.69 |
| 03/28 | 1,850 | 1,875 | 1,845 | 1,870 | -0.27% | 4,800 | 206億1343万 | +0.32% | 11.46 | 0.68 |
| 03/27 | 1,900 | 1,900 | 1,860 | 1,875 | -0.53% | 26,200 | 206億6855万 | +0.64% | 11.5 | 0.69 |
| 03/26 | 1,890 | 1,890 | 1,870 | 1,885 | +0.53% | 38,600 | 207億7878万 | +1.18% | 11.56 | 0.69 |
| 03/25 | 1,875 | 1,890 | 1,850 | 1,875 | +2.18% | 17,800 | 206億6855万 | +0.75% | 11.5 | 0.69 |
| 03/24 | 1,800 | 1,855 | 1,800 | 1,835 | +0.55% | 19,800 | 202億2762万 | -1.34% | 11.25 | 0.67 |
| 03/20 | 1,825 | 1,835 | 1,825 | 1,825 | -1.62% | 14,400 | 201億1739万 | -1.83% | 11.19 | 0.67 |
| 03/19 | 1,860 | 1,860 | 1,850 | 1,855 | +0.54% | 3,400 | 204億4808万 | -0.27% | 11.37 | 0.68 |
| 03/18 | 1,850 | 1,855 | 1,830 | 1,845 | +0.27% | 3,800 | 203億3785万 | -0.81% | 11.31 | 0.68 |
| 03/17 | 1,850 | 1,855 | 1,830 | 1,840 | -0.27% | 4,600 | 202億8274万 | -1.08% | 11.28 | 0.67 |
| 03/14 | 1,870 | 1,900 | 1,845 | 1,845 | -1.6% | 17,400 | 203億3785万 | -0.81% | 11.31 | 0.68 |
| 03/13 | 1,870 | 1,875 | 1,870 | 1,875 | +0.27% | 800 | 206億6855万 | +0.86% | 11.5 | 0.69 |
| 03/12 | 1,875 | 1,880 | 1,865 | 1,870 | -0.27% | 2,200 | 206億1343万 | +0.7% | 11.46 | 0.68 |
| 03/11 | 1,880 | 1,885 | 1,865 | 1,875 | 0% | 2,600 | 206億6855万 | +1.13% | 11.5 | 0.69 |
| 03/10 | 1,870 | 1,880 | 1,870 | 1,875 | 0% | 2,400 | 206億6855万 | +1.24% | 11.5 | 0.69 |
| 03/07 | 1,860 | 1,875 | 1,855 | 1,875 | +0.81% | 7,200 | 206億6855万 | +1.3% | 11.5 | 0.69 |
| 03/06 | 1,865 | 1,870 | 1,845 | 1,860 | -0.27% | 8,800 | 205億320万 | +0.54% | 11.4 | 0.68 |
| 03/05 | 1,875 | 1,880 | 1,860 | 1,865 | -0.27% | 3,600 | 205億5832万 | +0.81% | 11.43 | 0.68 |
| 03/04 | 1,860 | 1,870 | 1,850 | 1,870 | +0.54% | 3,400 | 206億1343万 | +1.19% | 11.46 | 0.68 |
| 03/03 | 1,860 | 1,860 | 1,855 | 1,860 | 0% | 3,000 | 205億320万 | +0.7% | 11.4 | 0.68 |
| 02/28 | 1,870 | 1,870 | 1,860 | 1,860 | -0.53% | 1,800 | 205億320万 | +0.76% | 11.4 | 0.68 |
| 02/27 | 1,880 | 1,880 | 1,865 | 1,870 | -0.53% | 1,600 | 206億1343万 | +1.3% | 11.46 | 0.68 |
| 02/26 | 1,870 | 1,880 | 1,870 | 1,880 | 0% | 400 | 207億2366万 | +1.84% | 11.53 | 0.69 |
| 02/25 | 1,875 | 1,880 | 1,865 | 1,880 | +0.53% | 4,600 | 207億2366万 | +1.9% | 11.53 | 0.69 |
| 02/24 | 1,860 | 1,870 | 1,860 | 1,870 | +0.81% | 3,200 | 206億1343万 | +1.36% | 11.46 | 0.68 |
| 02/21 | 1,860 | 1,865 | 1,850 | 1,855 | 0% | 4,000 | 204億4808万 | +0.6% | 11.37 | 0.68 |
| 02/20 | 1,850 | 1,865 | 1,840 | 1,855 | -0.54% | 2,800 | 204億4808万 | +0.6% | 11.37 | 0.68 |
| 02/19 | 1,860 | 1,865 | 1,850 | 1,865 | +0.54% | 3,600 | 205億5832万 | +1.19% | 11.43 | 0.68 |
| 02/18 | 1,830 | 1,860 | 1,830 | 1,855 | +1.09% | 4,800 | 204億4808万 | +0.71% | 11.37 | 0.68 |
| 02/17 | 1,825 | 1,840 | 1,825 | 1,835 | +0.55% | 3,400 | 202億2762万 | -0.33% | 11.25 | 0.67 |
| 02/14 | 1,835 | 1,840 | 1,825 | 1,825 | -0.82% | 3,000 | 201億1739万 | -0.87% | 11.19 | 0.67 |
| 02/13 | 1,855 | 1,855 | 1,840 | 1,840 | -0.54% | 2,800 | 202億8274万 | -0.11% | 11.28 | 0.67 |
| 02/12 | 1,865 | 1,865 | 1,850 | 1,850 | -0.54% | 4,400 | 203億9297万 | +0.38% | 11.34 | 0.68 |
| 02/10 | 1,840 | 1,860 | 1,840 | 1,860 | +1.64% | 4,600 | 205億320万 | +0.92% | 11.4 | 0.68 |
| 02/07 | 1,835 | 1,835 | 1,830 | 1,830 | 0% | 2,200 | 201億7250万 | -0.71% | 11.22 | 0.67 |
| 02/06 | 1,825 | 1,840 | 1,820 | 1,830 | +1.1% | 5,200 | 201億7250万 | -0.71% | 11.22 | 0.67 |
| 02/05 | 1,815 | 1,825 | 1,805 | 1,810 | +0.28% | 10,600 | 199億5204万 | -1.79% | 11.1 | 0.66 |
| 02/04 | 1,830 | 1,840 | 1,805 | 1,805 | -1.37% | 12,200 | 198億9692万 | -2.06% | 11.07 | 0.66 |
| 02/03 | 1,845 | 1,845 | 1,830 | 1,830 | -0.81% | 2,400 | 201億7250万 | -0.76% | 11.22 | 0.67 |
| 01/31 | 1,835 | 1,855 | 1,825 | 1,845 | +0.27% | 9,000 | 203億3785万 | +0.05% | 11.31 | 0.68 |
| 01/30 | 1,835 | 1,850 | 1,835 | 1,840 | -0.81% | 4,600 | 202億8274万 | -0.22% | 11.28 | 0.67 |
| 01/29 | 1,850 | 1,865 | 1,850 | 1,855 | +1.09% | 5,000 | 204億4808万 | +0.6% | 11.37 | 0.68 |
| 01/28 | 1,835 | 1,850 | 1,835 | 1,835 | +0.55% | 6,000 | 202億2762万 | -0.38% | 11.25 | 0.67 |
| 01/27 | 1,845 | 1,850 | 1,825 | 1,825 | -1.35% | 7,600 | 201億1739万 | -0.87% | 11.19 | 0.67 |
| 01/24 | 1,855 | 1,865 | 1,850 | 1,850 | -0.8% | 14,000 | 203億9297万 | +0.49% | 11.34 | 0.68 |
| 01/23 | 1,875 | 1,875 | 1,865 | 1,865 | 0% | 4,600 | 205億5832万 | +1.36% | 11.43 | 0.68 |
| 01/22 | 1,870 | 1,870 | 1,865 | 1,865 | +0.27% | 3,000 | 205億5832万 | +1.36% | 11.43 | 0.68 |
| 01/21 | 1,870 | 1,870 | 1,860 | 1,860 | 0% | 2,200 | 205億320万 | +1.14% | 11.4 | 0.68 |
| 01/20 | 1,850 | 1,870 | 1,850 | 1,860 | +0.54% | 3,600 | 205億320万 | +1.14% | 11.4 | 0.68 |
| 01/17 | 1,845 | 1,860 | 1,845 | 1,850 | 0% | 5,000 | 203億9297万 | +0.6% | 11.34 | 0.68 |
| 01/16 | 1,845 | 1,860 | 1,845 | 1,850 | +0.27% | 4,800 | 203億9297万 | +0.6% | 11.34 | 0.68 |
| 01/15 | 1,835 | 1,845 | 1,830 | 1,845 | +0.54% | 3,400 | 203億3785万 | +0.27% | 11.31 | 0.68 |
| 01/14 | 1,835 | 1,835 | 1,825 | 1,835 | 0% | 5,000 | 202億2762万 | -0.33% | 11.25 | 0.67 |
| 01/10 | 1,840 | 1,840 | 1,830 | 1,835 | -0.27% | 4,200 | 202億2762万 | -0.38% | 11.25 | 0.67 |
| 01/09 | 1,845 | 1,845 | 1,830 | 1,840 | -0.27% | 7,200 | 202億8274万 | -0.22% | 11.28 | 0.67 |
| 01/08 | 1,845 | 1,845 | 1,845 | 1,845 | -0.27% | 2,800 | 203億3785万 | 0% | 11.31 | 0.68 |
| 01/07 | 1,840 | 1,860 | 1,840 | 1,850 | -0.27% | 2,800 | 203億9297万 | +0.22% | 11.34 | 0.68 |
| 01/06 | 1,840 | 1,860 | 1,835 | 1,855 | -0.27% | 4,600 | 204億4808万 | +0.38% | 11.37 | 0.68 |
| 2013 |
| 12/30 | 1,850 | 1,860 | 1,845 | 1,860 | +1.09% | 4,000 | 205億320万 | +0.54% | 11.4 | 0.68 |
| 12/27 | 1,835 | 1,845 | 1,820 | 1,840 | +0.82% | 6,000 | 202億8274万 | -0.65% | 11.28 | 0.67 |
| 12/26 | 1,815 | 1,830 | 1,815 | 1,825 | +0.55% | 4,200 | 201億1739万 | -1.56% | 11.19 | 0.67 |
| 12/25 | 1,830 | 1,830 | 1,800 | 1,815 | -0.27% | 16,600 | 200億715万 | -2.16% | 11.13 | 0.66 |
| 12/24 | 1,835 | 1,835 | 1,810 | 1,820 | -0.82% | 10,200 | 200億6227万 | -2.05% | 11.16 | 0.67 |
| 12/20 | 1,830 | 1,835 | 1,815 | 1,835 | 0% | 5,000 | 202億2762万 | -1.4% | 11.25 | 0.67 |
| 12/19 | 1,830 | 1,845 | 1,790 | 1,835 | -0.27% | 27,400 | 202億2762万 | -1.5% | 11.25 | 0.67 |
| 12/18 | 1,825 | 1,840 | 1,825 | 1,840 | +1.1% | 7,200 | 202億8274万 | -1.29% | 11.28 | 0.67 |
| 12/17 | 1,820 | 1,825 | 1,820 | 1,820 | +0.28% | 2,200 | 200億6227万 | -2.41% | 11.16 | 0.67 |
| 12/16 | 1,815 | 1,820 | 1,810 | 1,815 | +0.28% | 1,400 | 200億715万 | -2.79% | 11.13 | 0.66 |
| 12/13 | 1,800 | 1,835 | 1,800 | 1,810 | -1.63% | 23,400 | 199億5204万 | -3.1% | 11.1 | 0.66 |
| 12/12 | 1,840 | 1,850 | 1,835 | 1,840 | -0.27% | 4,600 | 202億8274万 | -1.55% | 11.28 | 0.67 |
| 12/11 | 1,850 | 1,850 | 1,845 | 1,845 | -0.27% | 4,400 | 203億3785万 | -1.28% | 11.31 | 0.68 |
| 12/10 | 1,840 | 1,855 | 1,840 | 1,850 | -0.27% | 2,800 | 203億9297万 | -1.07% | 11.34 | 0.68 |
| 12/09 | 1,865 | 1,865 | 1,855 | 1,855 | -0.27% | 7,000 | 204億4808万 | -0.8% | 11.37 | 0.68 |
| 12/06 | 1,860 | 1,870 | 1,860 | 1,860 | 0% | 1,600 | 205億320万 | -0.59% | 11.4 | 0.68 |
| 12/05 | 1,860 | 1,880 | 1,860 | 1,860 | -0.27% | 3,800 | 205億320万 | -0.64% | 11.4 | 0.68 |
| 12/04 | 1,860 | 1,870 | 1,860 | 1,865 | -0.27% | 2,400 | 205億5832万 | -0.48% | 11.43 | 0.68 |
| 12/03 | 1,885 | 1,885 | 1,865 | 1,870 | -0.27% | 2,400 | 206億1343万 | -0.27% | 11.46 | 0.68 |
| 12/02 | 1,860 | 1,880 | 1,855 | 1,875 | +0.54% | 3,000 | 206億6855万 | 0% | 11.5 | 0.69 |
| 11/29 | 1,875 | 1,875 | 1,855 | 1,865 | -0.53% | 4,200 | 205億5832万 | -0.59% | 11.43 | 0.68 |
| 11/28 | 1,865 | 1,880 | 1,865 | 1,875 | -0.27% | 1,200 | 206億6855万 | -0.11% | 11.5 | 0.69 |
| 11/27 | 1,890 | 1,890 | 1,850 | 1,880 | -0.53% | 6,200 | 207億2366万 | +0.11% | 11.53 | 0.69 |
| 11/26 | 1,885 | 1,895 | 1,875 | 1,890 | -0.53% | 1,600 | 208億3390万 | +0.64% | 11.59 | 0.69 |
| 11/25 | 1,915 | 1,915 | 1,895 | 1,900 | -0.26% | 4,200 | 209億4413万 | +1.17% | 11.65 | 0.7 |
| 11/22 | 1,880 | 1,905 | 1,880 | 1,905 | +0.79% | 3,400 | 209億9925万 | +1.49% | 11.68 | 0.7 |
| 11/21 | 1,885 | 1,890 | 1,880 | 1,890 | +1.07% | 2,200 | 208億3390万 | +0.75% | 11.59 | 0.69 |
| 11/20 | 1,885 | 1,885 | 1,870 | 1,870 | -0.27% | 2,200 | 206億1343万 | -0.32% | 11.46 | 0.68 |
| 11/19 | 1,880 | 1,885 | 1,875 | 1,875 | -0.79% | 2,000 | 206億6855万 | -0.11% | 11.5 | 0.69 |
| 11/18 | 1,905 | 1,905 | 1,880 | 1,890 | 0% | 2,400 | 208億3390万 | +0.69% | 11.59 | 0.69 |
| 11/15 | 1,880 | 1,910 | 1,870 | 1,890 | +1.07% | 7,800 | 208億3390万 | +0.75% | 11.59 | 0.69 |
| 11/14 | 1,870 | 1,880 | 1,865 | 1,870 | +0.54% | 4,200 | 206億1343万 | -0.27% | 11.46 | 0.68 |
| 11/13 | 1,880 | 1,880 | 1,850 | 1,860 | -0.8% | 2,000 | 205億320万 | -0.75% | 11.4 | 0.68 |
| 11/12 | 1,845 | 1,905 | 1,820 | 1,875 | +2.74% | 12,000 | 206億6855万 | 0% | 11.5 | 0.69 |
| 11/11 | 1,820 | 1,835 | 1,810 | 1,825 | -1.08% | 5,600 | 201億1739万 | -2.67% | 11.19 | 0.67 |
| 11/08 | 1,830 | 1,845 | 1,830 | 1,845 | +0.54% | 2,200 | 203億3785万 | -1.76% | 11.31 | 0.68 |
| 11/07 | 1,870 | 1,870 | 1,835 | 1,835 | -1.87% | 4,600 | 202億2762万 | -2.34% | 11.25 | 0.67 |
| 11/06 | 1,880 | 1,880 | 1,860 | 1,870 | +0.27% | 1,000 | 206億1343万 | -0.74% | 11.46 | 0.68 |
| 11/05 | 1,870 | 1,870 | 1,865 | 1,865 | -0.27% | 2,000 | 205億5832万 | -1.17% | 11.43 | 0.68 |
| 11/01 | 1,890 | 1,890 | 1,865 | 1,870 | -1.06% | 2,800 | 206億1343万 | -1.11% | 11.46 | 0.68 |
| 10/31 | 1,915 | 1,915 | 1,890 | 1,890 | -0.53% | 2,600 | 208億3390万 | -0.21% | 11.59 | 0.69 |
| 10/30 | 1,890 | 1,900 | 1,880 | 1,900 | +0.53% | 5,600 | 209億4413万 | +0.16% | 11.65 | 0.7 |
