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 | 3,670 | 3,670 | 3,600 | 3,670 | +0.55% | 453,700 | 6997億2976万 | +1.44% | 28.36 | 2.45 |
| 03/28 | 3,610 | 3,650 | 3,560 | 3,650 | +1.39% | 615,900 | 6959億1652万 | +0.94% | 28.2 | 2.43 |
| 03/27 | 3,540 | 3,610 | 3,500 | 3,600 | -0.55% | 817,200 | 6863億8342万 | -0.36% | 27.82 | 2.4 |
| 03/26 | 3,680 | 3,680 | 3,590 | 3,620 | -0.28% | 1,075,300 | 6901億9666万 | +0.22% | 27.97 | 2.41 |
| 03/25 | 3,630 | 3,680 | 3,610 | 3,630 | +1.68% | 905,500 | 6921億328万 | +0.5% | 28.05 | 2.42 |
| 03/24 | 3,500 | 3,580 | 3,480 | 3,570 | +3.78% | 668,400 | 6806億6355万 | -1.03% | 27.58 | 2.38 |
| 03/20 | 3,530 | 3,540 | 3,430 | 3,440 | -2.55% | 754,100 | 6558億7749万 | -4.52% | 26.58 | 2.29 |
| 03/19 | 3,520 | 3,570 | 3,520 | 3,530 | +1.15% | 402,300 | 6730億3707万 | -2.11% | 27.28 | 2.35 |
| 03/18 | 3,510 | 3,520 | 3,490 | 3,490 | +0.58% | 337,400 | 6654億1059万 | -3.22% | 26.97 | 2.33 |
| 03/17 | 3,520 | 3,530 | 3,460 | 3,470 | -1.42% | 411,000 | 6615億9735万 | -3.77% | 26.81 | 2.31 |
| 03/14 | 3,580 | 3,580 | 3,510 | 3,520 | -2.76% | 889,400 | 6711億3045万 | -2.38% | 27.2 | 2.35 |
| 03/13 | 3,620 | 3,650 | 3,620 | 3,620 | 0% | 260,900 | 6901億9666万 | +0.53% | 27.97 | 2.41 |
| 03/12 | 3,650 | 3,670 | 3,620 | 3,620 | -1.9% | 354,500 | 6901億9666万 | +0.75% | 27.97 | 2.41 |
| 03/11 | 3,650 | 3,690 | 3,640 | 3,690 | +1.1% | 316,800 | 7035億4300万 | +2.99% | 28.51 | 2.46 |
| 03/10 | 3,670 | 3,690 | 3,630 | 3,650 | -1.08% | 353,400 | 6959億1652万 | +2.07% | 28.2 | 2.43 |
| 03/07 | 3,690 | 3,700 | 3,670 | 3,690 | 0% | 405,200 | 7035億4300万 | +3.33% | 28.51 | 2.46 |
| 03/06 | 3,660 | 3,690 | 3,630 | 3,690 | +0.82% | 280,800 | 7035億4300万 | +3.54% | 28.51 | 2.46 |
| 03/05 | 3,680 | 3,690 | 3,650 | 3,660 | +0.27% | 244,600 | 6978億2314万 | +2.81% | 28.28 | 2.44 |
| 03/04 | 3,630 | 3,680 | 3,610 | 3,650 | -0.27% | 370,000 | 6959億1652万 | +2.76% | 28.2 | 2.43 |
| 03/03 | 3,650 | 3,670 | 3,610 | 3,660 | -0.81% | 387,000 | 6978億2314万 | +3.21% | 28.28 | 2.44 |
| 02/28 | 3,690 | 3,690 | 3,610 | 3,690 | 0% | 703,800 | 7035億4300万 | +4.15% | 28.51 | 2.46 |
| 02/27 | 3,700 | 3,710 | 3,640 | 3,690 | -0.54% | 505,000 | 7035億4300万 | +4.27% | 28.51 | 2.46 |
| 02/26 | 3,660 | 3,720 | 3,640 | 3,710 | +1.09% | 630,400 | 7073億5624万 | +4.89% | 28.67 | 2.47 |
| 02/25 | 3,600 | 3,670 | 3,600 | 3,670 | +2.51% | 580,400 | 6997億2976万 | +3.88% | 28.36 | 2.45 |
| 02/24 | 3,610 | 3,620 | 3,540 | 3,580 | -0.83% | 369,800 | 6825億7018万 | +1.42% | 27.66 | 2.39 |
| 02/21 | 3,590 | 3,620 | 3,580 | 3,610 | +1.12% | 362,200 | 6882億9004万 | +2.15% | 27.89 | 2.41 |
| 02/20 | 3,580 | 3,590 | 3,550 | 3,570 | -0.28% | 268,400 | 6806億6355万 | +0.96% | 27.58 | 2.38 |
| 02/19 | 3,600 | 3,600 | 3,540 | 3,580 | -0.83% | 252,600 | 6825億7018万 | +1.1% | 27.66 | 2.39 |
| 02/18 | 3,530 | 3,610 | 3,520 | 3,610 | +2.85% | 445,800 | 6882億9004万 | +1.89% | 27.89 | 2.41 |
| 02/17 | 3,470 | 3,510 | 3,450 | 3,510 | +1.15% | 221,300 | 6692億2383万 | -0.96% | 27.12 | 2.34 |
| 02/14 | 3,520 | 3,540 | 3,460 | 3,470 | -1.14% | 453,400 | 6615億9735万 | -2.28% | 26.81 | 2.31 |
| 02/13 | 3,550 | 3,560 | 3,500 | 3,510 | -1.13% | 197,400 | 6692億2383万 | -1.43% | 27.12 | 2.34 |
| 02/12 | 3,520 | 3,560 | 3,510 | 3,550 | +2.31% | 379,300 | 6768億5031万 | -0.5% | 27.43 | 2.37 |
| 02/10 | 3,490 | 3,500 | 3,460 | 3,470 | -0.29% | 191,200 | 6615億9735万 | -2.91% | 26.81 | 2.31 |
| 02/07 | 3,440 | 3,480 | 3,430 | 3,480 | +2.35% | 323,900 | 6635億397万 | -2.87% | 26.89 | 2.32 |
| 02/06 | 3,430 | 3,440 | 3,400 | 3,400 | -0.29% | 331,200 | 6482億5100万 | -5.29% | 26.27 | 2.27 |
| 02/05 | 3,420 | 3,430 | 3,360 | 3,410 | +0.89% | 678,800 | 6501億5763万 | -5.23% | 26.35 | 2.27 |
| 02/04 | 3,470 | 3,470 | 3,380 | 3,380 | -3.43% | 835,900 | 6444億3776万 | -6.22% | 26.12 | 2.25 |
| 02/03 | 3,510 | 3,530 | 3,500 | 3,500 | -1.13% | 323,000 | 6673億1721万 | -3.13% | 27.04 | 2.33 |
| 01/31 | 3,530 | 3,570 | 3,510 | 3,540 | +0.85% | 421,900 | 6749億4369万 | -2.13% | 27.35 | 2.36 |
| 01/30 | 3,530 | 3,550 | 3,500 | 3,510 | -1.96% | 445,500 | 6692億2383万 | -3.04% | 27.12 | 2.34 |
| 01/29 | 3,500 | 3,590 | 3,500 | 3,580 | +2.87% | 412,200 | 6825億7018万 | -1.13% | 27.66 | 2.39 |
| 01/28 | 3,510 | 3,530 | 3,480 | 3,480 | -0.57% | 570,100 | 6635億397万 | -3.81% | 26.89 | 2.32 |
| 01/27 | 3,530 | 3,540 | 3,500 | 3,500 | -1.96% | 525,300 | 6673億1721万 | -3.21% | 27.04 | 2.33 |
| 01/24 | 3,590 | 3,600 | 3,560 | 3,570 | -0.83% | 467,900 | 6806億6355万 | -1.27% | 27.58 | 2.38 |
| 01/23 | 3,630 | 3,630 | 3,600 | 3,600 | -0.83% | 304,700 | 6863億8342万 | -0.39% | 27.82 | 2.4 |
| 01/22 | 3,620 | 3,640 | 3,600 | 3,630 | +0.55% | 363,100 | 6921億328万 | +0.5% | 28.05 | 2.42 |
| 01/21 | 3,630 | 3,640 | 3,610 | 3,610 | 0% | 368,600 | 6882億9004万 | 0% | 27.89 | 2.41 |
| 01/20 | 3,670 | 3,670 | 3,610 | 3,610 | -1.63% | 389,400 | 6882億9004万 | +0.08% | 27.89 | 2.41 |
| 01/17 | 3,660 | 3,680 | 3,650 | 3,670 | +0.27% | 252,200 | 6997億2976万 | +1.83% | 28.36 | 2.45 |
| 01/16 | 3,690 | 3,700 | 3,660 | 3,660 | -1.08% | 323,000 | 6978億2314万 | +1.72% | 28.28 | 2.44 |
| 01/15 | 3,660 | 3,700 | 3,660 | 3,700 | +2.21% | 491,500 | 7054億4962万 | +2.98% | 28.59 | 2.47 |
| 01/14 | 3,630 | 3,640 | 3,600 | 3,620 | -0.82% | 445,000 | 6901億9666万 | +0.92% | 27.97 | 2.41 |
| 01/10 | 3,660 | 3,670 | 3,650 | 3,650 | -0.82% | 480,400 | 6959億1652万 | +1.84% | 28.2 | 2.43 |
| 01/09 | 3,710 | 3,710 | 3,660 | 3,680 | -1.08% | 325,600 | 7016億3638万 | +2.74% | 28.43 | 2.45 |
| 01/08 | 3,720 | 3,720 | 3,690 | 3,720 | +0.81% | 333,100 | 7092億6286万 | +3.97% | 28.74 | 2.48 |
| 01/07 | 3,700 | 3,710 | 3,670 | 3,690 | -0.27% | 431,100 | 7035億4300万 | +3.27% | 28.51 | 2.46 |
| 01/06 | 3,690 | 3,700 | 3,640 | 3,700 | +0.27% | 459,900 | 7054億4962万 | +3.64% | 28.59 | 2.47 |
| 2013 |
| 12/30 | 3,660 | 3,690 | 3,650 | 3,690 | +1.37% | 571,200 | 7035億4300万 | +3.36% | 28.51 | 2.46 |
| 12/27 | 3,630 | 3,640 | 3,600 | 3,640 | +0.55% | 359,100 | 6940億990万 | +1.99% | 28.13 | 2.43 |
| 12/26 | 3,580 | 3,620 | 3,570 | 3,620 | +1.69% | 355,900 | 6901億9666万 | +1.49% | 27.97 | 2.41 |
| 12/25 | 3,570 | 3,570 | 3,530 | 3,560 | -0.84% | 393,200 | 6787億5693万 | -0.17% | 27.51 | 2.37 |
| 12/24 | 3,610 | 3,630 | 3,570 | 3,590 | -0.55% | 505,900 | 6844億7680万 | +0.62% | 27.74 | 2.39 |
| 12/20 | 3,590 | 3,610 | 3,580 | 3,610 | +0.28% | 389,800 | 6882億9004万 | +1.09% | 27.89 | 2.41 |
| 12/19 | 3,550 | 3,600 | 3,550 | 3,600 | +1.69% | 715,800 | 6863億8342万 | +0.76% | 27.82 | 2.4 |
| 12/18 | 3,480 | 3,540 | 3,470 | 3,540 | +1.14% | 545,400 | 6749億4369万 | -0.98% | 27.35 | 2.36 |
| 12/17 | 3,460 | 3,500 | 3,460 | 3,500 | +1.45% | 220,900 | 6673億1721万 | -2.18% | 27.04 | 2.33 |
| 12/16 | 3,500 | 3,520 | 3,450 | 3,450 | -1.43% | 530,300 | 6577億8411万 | -3.71% | 26.66 | 2.3 |
| 12/13 | 3,510 | 3,530 | 3,500 | 3,500 | -0.57% | 936,100 | 6673億1721万 | -2.48% | 27.04 | 2.33 |
| 12/12 | 3,540 | 3,550 | 3,520 | 3,520 | -0.85% | 275,500 | 6711億3045万 | -2% | 27.2 | 2.35 |
| 12/11 | 3,550 | 3,560 | 3,530 | 3,550 | -0.56% | 228,800 | 6768億5031万 | -1.25% | 27.43 | 2.37 |
| 12/10 | 3,550 | 3,580 | 3,550 | 3,570 | +0.85% | 306,100 | 6806億6355万 | -0.75% | 27.59 | 2.38 |
| 12/09 | 3,540 | 3,550 | 3,520 | 3,540 | +0.57% | 296,100 | 6749億4369万 | -1.53% | 27.35 | 2.36 |
| 12/06 | 3,520 | 3,530 | 3,500 | 3,520 | 0% | 511,700 | 6711億3045万 | -2.11% | 27.2 | 2.35 |
| 12/05 | 3,530 | 3,550 | 3,520 | 3,520 | -0.56% | 380,500 | 6711億3045万 | -2.22% | 27.2 | 2.35 |
| 12/04 | 3,550 | 3,580 | 3,540 | 3,540 | -0.56% | 538,700 | 6749億4369万 | -1.78% | 27.35 | 2.36 |
| 12/03 | 3,570 | 3,580 | 3,550 | 3,560 | +0.28% | 456,800 | 6787億5693万 | -1.3% | 27.51 | 2.37 |
| 12/02 | 3,580 | 3,590 | 3,550 | 3,550 | -1.11% | 392,500 | 6768億5031万 | -1.66% | 27.43 | 2.37 |
| 11/29 | 3,590 | 3,600 | 3,570 | 3,590 | 0% | 412,100 | 6844億7680万 | -0.58% | 27.74 | 2.39 |
| 11/28 | 3,590 | 3,610 | 3,590 | 3,590 | 0% | 154,600 | 6844億7680万 | -0.66% | 27.74 | 2.39 |
| 11/27 | 3,600 | 3,620 | 3,580 | 3,590 | -0.55% | 379,400 | 6844億7680万 | -0.72% | 27.74 | 2.39 |
| 11/26 | 3,670 | 3,690 | 3,600 | 3,610 | -2.17% | 687,000 | 6882億9004万 | -0.25% | 27.89 | 2.41 |
| 11/25 | 3,680 | 3,690 | 3,670 | 3,690 | +0.54% | 449,600 | 7035億4300万 | +1.88% | 28.51 | 2.46 |
| 11/22 | 3,590 | 3,670 | 3,580 | 3,670 | +2.23% | 1,007,300 | 6997億2976万 | +1.33% | 28.36 | 2.45 |
| 11/21 | 3,600 | 3,620 | 3,580 | 3,590 | 0% | 324,500 | 6844億7680万 | -0.91% | 27.74 | 2.39 |
| 11/20 | 3,620 | 3,630 | 3,580 | 3,590 | -0.83% | 251,200 | 6844億7680万 | -0.97% | 27.74 | 2.39 |
| 11/19 | 3,650 | 3,660 | 3,620 | 3,620 | -1.09% | 249,200 | 6901億9666万 | -0.17% | 27.97 | 2.41 |
| 11/18 | 3,660 | 3,690 | 3,630 | 3,660 | 0% | 492,100 | 6978億2314万 | +0.88% | 28.28 | 2.44 |
| 11/15 | 3,670 | 3,690 | 3,660 | 3,660 | 0% | 522,500 | 6978億2314万 | +0.94% | 28.28 | 2.44 |
| 11/14 | 3,630 | 3,670 | 3,620 | 3,660 | +1.39% | 614,100 | 6978億2314万 | +0.99% | 28.28 | 2.44 |
| 11/13 | 3,630 | 3,630 | 3,590 | 3,610 | -0.55% | 245,600 | 6882億9004万 | -0.22% | 27.89 | 2.41 |
| 11/12 | 3,580 | 3,630 | 3,570 | 3,630 | +0.83% | 319,500 | 6921億328万 | +0.39% | 28.05 | 2.42 |
| 11/11 | 3,590 | 3,600 | 3,540 | 3,600 | +1.12% | 301,000 | 6863億8342万 | -0.44% | 27.82 | 2.4 |
| 11/08 | 3,580 | 3,600 | 3,560 | 3,560 | -1.39% | 220,300 | 6787億5693万 | -1.6% | 27.51 | 2.37 |
| 11/07 | 3,600 | 3,630 | 3,590 | 3,610 | +0.56% | 245,400 | 6882億9004万 | -0.28% | 27.89 | 2.41 |
| 11/06 | 3,580 | 3,620 | 3,560 | 3,590 | +1.99% | 402,700 | 6844億7680万 | -0.88% | 27.74 | 2.39 |
| 11/05 | 3,560 | 3,570 | 3,500 | 3,520 | -1.4% | 450,300 | 6711億3045万 | -2.87% | 27.2 | 2.35 |
| 11/01 | 3,610 | 3,620 | 3,550 | 3,570 | -1.11% | 335,900 | 6806億6355万 | -1.71% | 27.59 | 2.38 |
| 10/31 | 3,630 | 3,640 | 3,600 | 3,610 | -0.82% | 309,500 | 6882億9004万 | -0.77% | 27.89 | 2.41 |
| 10/30 | 3,610 | 3,640 | 3,590 | 3,640 | +0.83% | 374,400 | 6940億990万 | -0.11% | 28.13 | 2.43 |
