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 | 2,070 | 2,085 | 2,050 | 2,060 | -0.96% | 280,800 | 2331億5636万 | +2.08% | 16.06 | 1.39 |
| 03/28 | 2,035 | 2,085 | 2,030 | 2,080 | +2.97% | 446,000 | 2354億2002万 | +3.17% | 16.22 | 1.4 |
| 03/27 | 2,010 | 2,030 | 1,975 | 2,020 | -0.98% | 399,400 | 2286億2906万 | +0.4% | 15.75 | 1.36 |
| 03/26 | 2,085 | 2,090 | 2,035 | 2,040 | -1.45% | 663,600 | 2308億9271万 | +1.44% | 15.91 | 1.37 |
| 03/25 | 2,050 | 2,075 | 2,045 | 2,070 | +0.98% | 396,800 | 2342億8819万 | +3.04% | 16.14 | 1.39 |
| 03/24 | 2,015 | 2,060 | 2,015 | 2,050 | +2.5% | 265,400 | 2320億2454万 | +2.24% | 15.98 | 1.38 |
| 03/20 | 2,000 | 2,005 | 1,995 | 2,000 | +0.25% | 142,000 | 2263億6540万 | 0% | 15.59 | 1.35 |
| 03/19 | 2,005 | 2,010 | 1,990 | 1,995 | -0.25% | 115,400 | 2257億9949万 | -0.2% | 15.56 | 1.34 |
| 03/18 | 1,995 | 2,010 | 1,980 | 2,000 | +1.52% | 104,200 | 2263億6540万 | +0.1% | 15.59 | 1.35 |
| 03/17 | 1,990 | 2,000 | 1,960 | 1,970 | -1.01% | 120,800 | 2229億6992万 | -1.3% | 15.36 | 1.33 |
| 03/14 | 2,010 | 2,020 | 1,990 | 1,990 | -1.73% | 332,000 | 2252億3357万 | -0.25% | 15.52 | 1.34 |
| 03/13 | 2,010 | 2,030 | 2,010 | 2,025 | +0.5% | 65,800 | 2291億9497万 | +1.66% | 15.79 | 1.36 |
| 03/12 | 2,025 | 2,050 | 2,015 | 2,015 | -1.47% | 137,800 | 2280億6314万 | +1.41% | 15.71 | 1.36 |
| 03/11 | 2,030 | 2,045 | 2,030 | 2,045 | +0.99% | 98,800 | 2314億5862万 | +3.18% | 15.95 | 1.38 |
| 03/10 | 2,015 | 2,035 | 2,015 | 2,025 | -0.49% | 73,200 | 2291億9497万 | +2.38% | 15.79 | 1.36 |
| 03/07 | 2,020 | 2,035 | 2,015 | 2,035 | +0.74% | 112,000 | 2303億2680万 | +3.09% | 15.87 | 1.37 |
| 03/06 | 2,005 | 2,020 | 2,000 | 2,020 | +0.5% | 93,400 | 2286億2906万 | +2.49% | 15.75 | 1.36 |
| 03/05 | 2,015 | 2,020 | 2,010 | 2,010 | 0% | 69,800 | 2274億9723万 | +2.08% | 15.67 | 1.35 |
| 03/04 | 1,975 | 2,010 | 1,975 | 2,010 | +1.26% | 71,600 | 2274億9723万 | +2.29% | 15.67 | 1.35 |
| 03/03 | 1,985 | 1,990 | 1,970 | 1,985 | -0.5% | 103,000 | 2246億6766万 | +1.17% | 15.48 | 1.34 |
| 02/28 | 2,000 | 2,005 | 1,980 | 1,995 | +0.25% | 109,400 | 2257億9949万 | +1.73% | 15.56 | 1.34 |
| 02/27 | 2,000 | 2,010 | 1,990 | 1,990 | -1% | 55,800 | 2252億3357万 | +1.48% | 15.52 | 1.34 |
| 02/26 | 1,985 | 2,015 | 1,980 | 2,010 | -0.25% | 91,200 | 2274億9723万 | +2.5% | 15.67 | 1.35 |
| 02/25 | 2,010 | 2,020 | 2,000 | 2,015 | +1% | 90,600 | 2280億6314万 | +2.81% | 15.71 | 1.36 |
| 02/24 | 2,010 | 2,015 | 1,975 | 1,995 | -0.75% | 90,600 | 2257億9949万 | +1.89% | 15.56 | 1.34 |
| 02/21 | 1,995 | 2,010 | 1,990 | 2,010 | +1.52% | 127,000 | 2274億9723万 | +2.66% | 15.67 | 1.35 |
| 02/20 | 1,980 | 1,990 | 1,970 | 1,980 | -0.25% | 79,000 | 2241億175万 | +1.18% | 15.44 | 1.33 |
| 02/19 | 1,990 | 1,990 | 1,970 | 1,985 | -0.5% | 70,200 | 2246億6766万 | +1.43% | 15.48 | 1.34 |
| 02/18 | 1,970 | 1,995 | 1,965 | 1,995 | +1.27% | 159,800 | 2257億9949万 | +1.99% | 15.56 | 1.34 |
| 02/17 | 1,940 | 1,970 | 1,935 | 1,970 | +1.55% | 50,400 | 2229億6992万 | +0.77% | 15.36 | 1.33 |
| 02/14 | 1,960 | 1,980 | 1,925 | 1,940 | -1.02% | 115,400 | 2195億7444万 | -0.82% | 15.13 | 1.31 |
| 02/13 | 1,975 | 1,980 | 1,950 | 1,960 | -0.76% | 111,600 | 2218億3809万 | +0.1% | 15.28 | 1.32 |
| 02/12 | 1,965 | 1,980 | 1,955 | 1,975 | +0.77% | 115,800 | 2235億3583万 | +0.82% | 15.4 | 1.33 |
| 02/10 | 1,960 | 1,965 | 1,945 | 1,960 | +1.29% | 107,600 | 2218億3809万 | +0.05% | 15.28 | 1.32 |
| 02/07 | 1,920 | 1,935 | 1,910 | 1,935 | +1.31% | 92,800 | 2190億853万 | -1.28% | 15.09 | 1.3 |
| 02/06 | 1,925 | 1,930 | 1,900 | 1,910 | 0% | 142,200 | 2161億7896万 | -2.7% | 14.89 | 1.29 |
| 02/05 | 1,900 | 1,915 | 1,890 | 1,910 | +0.79% | 225,400 | 2161億7896万 | -2.8% | 14.89 | 1.29 |
| 02/04 | 1,925 | 1,930 | 1,895 | 1,895 | -1.81% | 279,000 | 2144億8122万 | -3.56% | 14.78 | 1.28 |
| 02/03 | 1,935 | 1,950 | 1,930 | 1,930 | -0.52% | 78,400 | 2184億4261万 | -1.83% | 15.05 | 1.3 |
| 01/31 | 1,950 | 1,960 | 1,930 | 1,940 | -0.26% | 143,200 | 2195億7444万 | -1.32% | 15.13 | 1.31 |
| 01/30 | 1,945 | 1,955 | 1,940 | 1,945 | -1.02% | 126,000 | 2201億4035万 | -1.07% | 15.17 | 1.31 |
| 01/29 | 1,940 | 1,970 | 1,940 | 1,965 | +1.81% | 62,800 | 2224億401万 | -0.05% | 15.32 | 1.32 |
| 01/28 | 1,940 | 1,945 | 1,930 | 1,930 | -0.26% | 149,800 | 2184億4261万 | -1.73% | 15.05 | 1.3 |
| 01/27 | 1,950 | 1,955 | 1,935 | 1,935 | -1.28% | 206,200 | 2190億853万 | -1.43% | 15.09 | 1.3 |
| 01/24 | 1,975 | 1,985 | 1,955 | 1,960 | -0.76% | 179,800 | 2218億3809万 | -0.15% | 15.28 | 1.32 |
| 01/23 | 1,995 | 2,000 | 1,975 | 1,975 | -1% | 105,000 | 2235億3583万 | +0.61% | 15.4 | 1.33 |
| 01/22 | 1,985 | 1,995 | 1,980 | 1,995 | +0.5% | 88,000 | 2257億9949万 | +1.68% | 15.56 | 1.34 |
| 01/21 | 1,985 | 1,990 | 1,975 | 1,985 | +0.25% | 69,400 | 2246億6766万 | +1.28% | 15.48 | 1.34 |
| 01/20 | 1,990 | 1,990 | 1,970 | 1,980 | 0% | 45,600 | 2241億175万 | +1.02% | 15.44 | 1.33 |
| 01/17 | 1,975 | 1,990 | 1,965 | 1,980 | -0.25% | 110,000 | 2241億175万 | +1.07% | 15.44 | 1.33 |
| 01/16 | 1,985 | 2,000 | 1,975 | 1,985 | +0.25% | 118,000 | 2246億6766万 | +1.38% | 15.48 | 1.34 |
| 01/15 | 1,965 | 1,980 | 1,955 | 1,980 | +1.28% | 103,400 | 2241億175万 | +1.18% | 15.44 | 1.33 |
| 01/14 | 1,965 | 1,970 | 1,955 | 1,955 | -1.01% | 141,800 | 2212億7218万 | -0.05% | 15.24 | 1.32 |
| 01/10 | 1,975 | 1,980 | 1,965 | 1,975 | -0.75% | 135,200 | 2235億3583万 | +0.92% | 15.4 | 1.33 |
| 01/09 | 1,995 | 1,995 | 1,980 | 1,990 | -0.5% | 78,200 | 2252億3357万 | +1.74% | 15.52 | 1.34 |
| 01/08 | 1,985 | 2,000 | 1,980 | 2,000 | +1.27% | 75,600 | 2263億6540万 | +2.25% | 15.59 | 1.35 |
| 01/07 | 1,980 | 1,990 | 1,975 | 1,975 | -0.25% | 95,800 | 2235億3583万 | +1.02% | 15.4 | 1.33 |
| 01/06 | 1,995 | 2,000 | 1,980 | 1,980 | -1% | 91,200 | 2241億175万 | +1.23% | 15.44 | 1.33 |
| 2013 |
| 12/30 | 2,000 | 2,010 | 1,990 | 2,000 | +0.5% | 130,200 | 2263億6540万 | +2.25% | 15.6 | 1.35 |
| 12/27 | 1,970 | 1,990 | 1,960 | 1,990 | +1.27% | 106,200 | 2252億3357万 | +1.79% | 15.52 | 1.34 |
| 12/26 | 1,940 | 1,970 | 1,930 | 1,965 | +2.34% | 123,600 | 2224億401万 | +0.51% | 15.32 | 1.32 |
| 12/25 | 1,920 | 1,925 | 1,910 | 1,920 | -0.26% | 172,400 | 2173億1078万 | -1.84% | 14.97 | 1.29 |
| 12/24 | 1,945 | 1,945 | 1,920 | 1,925 | -0.26% | 125,400 | 2178億7670万 | -1.74% | 15.01 | 1.3 |
| 12/20 | 1,925 | 1,935 | 1,920 | 1,930 | -0.26% | 142,200 | 2184億4261万 | -1.58% | 15.05 | 1.3 |
| 12/19 | 1,945 | 1,945 | 1,920 | 1,935 | 0% | 137,200 | 2190億853万 | -1.48% | 15.09 | 1.3 |
| 12/18 | 1,915 | 1,945 | 1,915 | 1,935 | +0.52% | 162,600 | 2190億853万 | -1.58% | 15.09 | 1.3 |
| 12/17 | 1,915 | 1,930 | 1,915 | 1,925 | +0.79% | 72,600 | 2178億7670万 | -2.18% | 15.01 | 1.3 |
| 12/16 | 1,930 | 1,940 | 1,910 | 1,910 | -1.04% | 127,200 | 2161億7896万 | -3.09% | 14.89 | 1.29 |
| 12/13 | 1,940 | 1,945 | 1,925 | 1,930 | -1.03% | 356,600 | 2184億4261万 | -2.23% | 15.05 | 1.3 |
| 12/12 | 1,955 | 1,960 | 1,945 | 1,950 | 0% | 96,400 | 2207億627万 | -1.27% | 15.21 | 1.31 |
| 12/11 | 1,955 | 1,965 | 1,950 | 1,950 | -0.51% | 89,400 | 2207億627万 | -1.32% | 15.21 | 1.31 |
| 12/10 | 1,965 | 1,970 | 1,950 | 1,960 | -0.25% | 154,400 | 2218億3809万 | -0.91% | 15.28 | 1.32 |
| 12/09 | 1,970 | 1,970 | 1,955 | 1,965 | +0.51% | 81,200 | 2224億401万 | -0.71% | 15.32 | 1.32 |
| 12/06 | 1,960 | 1,965 | 1,955 | 1,955 | 0% | 88,600 | 2212億7218万 | -1.31% | 15.24 | 1.32 |
| 12/05 | 1,960 | 1,975 | 1,955 | 1,955 | -0.26% | 111,600 | 2212億7218万 | -1.41% | 15.24 | 1.32 |
| 12/04 | 1,965 | 1,980 | 1,960 | 1,960 | -0.25% | 93,600 | 2218億3809万 | -1.36% | 15.28 | 1.32 |
| 12/03 | 1,985 | 1,985 | 1,965 | 1,965 | -0.25% | 90,000 | 2224億401万 | -1.21% | 15.32 | 1.32 |
| 12/02 | 1,965 | 1,975 | 1,965 | 1,970 | +0.25% | 77,400 | 2229億6992万 | -1.05% | 15.36 | 1.33 |
| 11/29 | 1,980 | 1,985 | 1,965 | 1,965 | -1.01% | 167,000 | 2224億401万 | -1.36% | 15.32 | 1.32 |
| 11/28 | 1,990 | 1,990 | 1,975 | 1,985 | 0% | 84,200 | 2246億6766万 | -0.55% | 15.48 | 1.34 |
| 11/27 | 1,980 | 1,995 | 1,980 | 1,985 | +0.25% | 65,200 | 2246億6766万 | -0.65% | 15.48 | 1.34 |
| 11/26 | 1,980 | 2,000 | 1,975 | 1,980 | -0.75% | 126,800 | 2241億175万 | -1% | 15.44 | 1.33 |
| 11/25 | 1,990 | 1,995 | 1,985 | 1,995 | +0.76% | 84,600 | 2257億9949万 | -0.4% | 15.56 | 1.34 |
| 11/22 | 1,990 | 1,995 | 1,980 | 1,980 | -0.5% | 77,800 | 2241億175万 | -1.25% | 15.44 | 1.33 |
| 11/21 | 1,990 | 1,995 | 1,980 | 1,990 | +0.25% | 71,200 | 2252億3357万 | -0.9% | 15.52 | 1.34 |
| 11/20 | 2,000 | 2,000 | 1,975 | 1,985 | -0.25% | 102,800 | 2246億6766万 | -1.15% | 15.48 | 1.34 |
| 11/19 | 1,985 | 1,995 | 1,985 | 1,990 | +0.25% | 73,600 | 2252億3357万 | -0.95% | 15.52 | 1.34 |
| 11/18 | 2,005 | 2,010 | 1,985 | 1,985 | -0.75% | 76,400 | 2246億6766万 | -1.24% | 15.48 | 1.34 |
| 11/15 | 1,990 | 2,010 | 1,985 | 2,000 | +0.5% | 116,400 | 2263億6540万 | -0.45% | 15.6 | 1.35 |
| 11/14 | 1,985 | 2,000 | 1,980 | 1,990 | +0.51% | 98,200 | 2252億3357万 | -0.9% | 15.52 | 1.34 |
| 11/13 | 2,000 | 2,010 | 1,975 | 1,980 | -1% | 110,600 | 2241億175万 | -1.35% | 15.44 | 1.33 |
| 11/12 | 1,975 | 2,000 | 1,970 | 2,000 | +1.27% | 89,000 | 2263億6540万 | -0.3% | 15.6 | 1.35 |
| 11/11 | 1,965 | 1,980 | 1,965 | 1,975 | +0.25% | 105,000 | 2235億3583万 | -1.55% | 15.4 | 1.33 |
| 11/08 | 1,975 | 1,980 | 1,965 | 1,970 | -0.25% | 81,000 | 2229億6992万 | -1.79% | 15.36 | 1.33 |
| 11/07 | 1,990 | 1,990 | 1,970 | 1,975 | -1% | 131,800 | 2235億3583万 | -1.64% | 15.4 | 1.33 |
| 11/06 | 1,980 | 2,005 | 1,975 | 1,995 | +0.76% | 87,200 | 2257億9949万 | -0.7% | 15.56 | 1.34 |
| 11/05 | 2,025 | 2,025 | 1,975 | 1,980 | -1.25% | 187,200 | 2241億175万 | -1.49% | 15.44 | 1.33 |
| 11/01 | 2,020 | 2,020 | 2,005 | 2,005 | -0.74% | 127,400 | 2269億3131万 | -0.35% | 15.63 | 1.35 |
| 10/31 | 2,040 | 2,040 | 2,015 | 2,020 | -0.98% | 130,400 | 2286億2906万 | +0.35% | 15.75 | 1.36 |
| 10/30 | 2,015 | 2,050 | 2,010 | 2,040 | +1.49% | 499,800 | 2308億9271万 | +1.19% | 15.91 | 1.37 |
