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 | 3,390 | 3,420 | 3,360 | 3,400 | +0.59% | 9,400 | 274億932万 | +0.03% | 45.15 | 2.33 |
| 03/28 | 3,370 | 3,380 | 3,340 | 3,380 | -0.59% | 11,900 | 272億4809万 | -0.53% | 44.89 | 2.31 |
| 03/27 | 3,420 | 3,430 | 3,360 | 3,400 | -2.02% | 18,600 | 274億932万 | +0.06% | 45.15 | 2.33 |
| 03/26 | 3,470 | 3,480 | 3,440 | 3,470 | +0.29% | 50,200 | 279億7363万 | +2.15% | 46.08 | 2.37 |
| 03/25 | 3,450 | 3,490 | 3,440 | 3,460 | +0.87% | 12,200 | 278億9302万 | +1.94% | 45.95 | 2.37 |
| 03/24 | 3,400 | 3,440 | 3,390 | 3,430 | +2.39% | 11,400 | 276億5117万 | +1.15% | 45.55 | 2.35 |
| 03/20 | 3,350 | 3,370 | 3,350 | 3,350 | +0.6% | 5,200 | 270億624万 | -1.09% | 44.49 | 2.29 |
| 03/19 | 3,350 | 3,390 | 3,330 | 3,330 | -0.6% | 5,700 | 268億4501万 | -1.65% | 44.22 | 2.28 |
| 03/18 | 3,370 | 3,380 | 3,350 | 3,350 | -0.3% | 5,100 | 270億624万 | -1.09% | 44.49 | 2.29 |
| 03/17 | 3,360 | 3,440 | 3,360 | 3,360 | -1.47% | 9,000 | 270億8686万 | -0.65% | 44.62 | 2.3 |
| 03/14 | 3,450 | 3,490 | 3,410 | 3,410 | -1.45% | 16,200 | 274億8994万 | +1.01% | 45.29 | 2.33 |
| 03/13 | 3,450 | 3,490 | 3,450 | 3,460 | +0.29% | 1,400 | 278億9302万 | +2.85% | 45.95 | 2.37 |
| 03/12 | 3,450 | 3,490 | 3,450 | 3,450 | -0.58% | 5,900 | 278億1240万 | +2.92% | 45.82 | 2.36 |
| 03/11 | 3,470 | 3,470 | 3,450 | 3,470 | +0.87% | 1,800 | 279億7363万 | +3.99% | 46.08 | 2.37 |
| 03/10 | 3,400 | 3,460 | 3,400 | 3,440 | 0% | 5,500 | 277億3178万 | +3.37% | 45.68 | 2.35 |
| 03/07 | 3,430 | 3,440 | 3,390 | 3,440 | +0.29% | 3,500 | 277億3178万 | +3.61% | 45.68 | 2.35 |
| 03/06 | 3,380 | 3,430 | 3,380 | 3,430 | +1.48% | 2,400 | 276億5117万 | +3.56% | 45.55 | 2.35 |
| 03/05 | 3,390 | 3,400 | 3,360 | 3,380 | +0.3% | 4,100 | 272億4809万 | +2.24% | 44.89 | 2.31 |
| 03/04 | 3,380 | 3,380 | 3,340 | 3,370 | -0.3% | 2,900 | 271億6748万 | +2.06% | 44.76 | 2.31 |
| 03/03 | 3,330 | 3,380 | 3,310 | 3,380 | +0.9% | 3,200 | 272億4809万 | +2.42% | 44.89 | 2.31 |
| 02/28 | 3,340 | 3,380 | 3,340 | 3,350 | 0% | 2,300 | 270億624万 | +1.52% | 44.49 | 2.29 |
| 02/27 | 3,370 | 3,380 | 3,340 | 3,350 | 0% | 2,900 | 270億624万 | +1.45% | 44.49 | 2.29 |
| 02/26 | 3,310 | 3,350 | 3,310 | 3,350 | -1.18% | 4,400 | 270億624万 | +1.36% | 44.49 | 2.29 |
| 02/25 | 3,370 | 3,390 | 3,350 | 3,390 | +0.59% | 3,200 | 273億2871万 | +2.51% | 45.02 | 2.32 |
| 02/24 | 3,380 | 3,390 | 3,360 | 3,370 | 0% | 2,100 | 271億6748万 | +1.91% | 44.76 | 2.31 |
| 02/21 | 3,380 | 3,400 | 3,350 | 3,370 | -0.3% | 3,800 | 271億6748万 | +1.91% | 44.76 | 2.31 |
| 02/20 | 3,370 | 3,390 | 3,350 | 3,380 | -0.29% | 2,000 | 272億4809万 | +2.18% | 44.89 | 2.31 |
| 02/19 | 3,380 | 3,400 | 3,370 | 3,390 | -0.29% | 1,700 | 273億2871万 | +2.51% | 45.02 | 2.32 |
| 02/18 | 3,380 | 3,400 | 3,350 | 3,400 | +0.89% | 3,600 | 274億932万 | +2.87% | 45.15 | 2.33 |
| 02/17 | 3,330 | 3,380 | 3,300 | 3,370 | +1.2% | 2,900 | 271億6748万 | +2% | 44.76 | 2.31 |
| 02/14 | 3,360 | 3,400 | 3,300 | 3,330 | +0.3% | 5,200 | 268億4501万 | +0.79% | 44.22 | 2.28 |
| 02/13 | 3,340 | 3,350 | 3,320 | 3,320 | -1.48% | 2,200 | 267億6440万 | +0.42% | 44.09 | 2.27 |
| 02/12 | 3,300 | 3,390 | 3,300 | 3,370 | +4.33% | 5,900 | 271億6748万 | +1.94% | 44.76 | 2.31 |
| 02/10 | 3,270 | 3,270 | 3,230 | 3,230 | +1.25% | 1,200 | 260億3886万 | -2.27% | 42.9 | 2.21 |
| 02/07 | 3,160 | 3,190 | 3,150 | 3,190 | +2.24% | 3,300 | 257億1639万 | -3.68% | 42.36 | 2.18 |
| 02/06 | 3,230 | 3,230 | 3,120 | 3,120 | -1.58% | 3,700 | 251億5208万 | -5.97% | 41.44 | 2.13 |
| 02/05 | 3,170 | 3,180 | 3,050 | 3,170 | +3.26% | 8,200 | 255億5516万 | -4.43% | 42.1 | 2.17 |
| 02/04 | 3,200 | 3,200 | 3,030 | 3,070 | -4.95% | 11,800 | 247億4901万 | -7.31% | 40.77 | 2.1 |
| 02/03 | 3,220 | 3,270 | 3,220 | 3,230 | -0.92% | 1,500 | 260億3886万 | -2.39% | 42.9 | 2.21 |
| 01/31 | 3,230 | 3,310 | 3,230 | 3,260 | +0.93% | 2,700 | 262億8070万 | -1.24% | 43.29 | 2.23 |
| 01/30 | 3,270 | 3,270 | 3,220 | 3,230 | -1.82% | 4,800 | 260億3886万 | -1.91% | 42.9 | 2.21 |
| 01/29 | 3,280 | 3,330 | 3,280 | 3,290 | +0.92% | 2,200 | 265億2255万 | +0.06% | 43.69 | 2.25 |
| 01/28 | 3,340 | 3,400 | 3,260 | 3,260 | -2.1% | 8,400 | 262億8070万 | -0.52% | 43.29 | 2.23 |
| 01/27 | 3,380 | 3,380 | 3,330 | 3,330 | -1.48% | 7,000 | 268億4501万 | +1.8% | 44.22 | 2.28 |
| 01/24 | 3,390 | 3,430 | 3,370 | 3,380 | -0.59% | 6,100 | 272億4809万 | +3.59% | 44.89 | 2.31 |
| 01/23 | 3,400 | 3,440 | 3,400 | 3,400 | -0.87% | 2,800 | 274億932万 | +4.45% | 45.15 | 2.33 |
| 01/22 | 3,390 | 3,430 | 3,390 | 3,430 | +1.18% | 4,400 | 276億5117万 | +5.67% | 45.55 | 2.35 |
| 01/21 | 3,400 | 3,420 | 3,390 | 3,390 | 0% | 3,600 | 273億2871万 | +4.76% | 45.02 | 2.32 |
| 01/20 | 3,400 | 3,400 | 3,390 | 3,390 | +0.59% | 2,400 | 273億2871万 | +5.02% | 45.02 | 2.32 |
| 01/17 | 3,400 | 3,400 | 3,370 | 3,370 | -1.17% | 2,000 | 271億6748万 | +4.66% | 44.76 | 2.31 |
| 01/16 | 3,380 | 3,420 | 3,360 | 3,410 | +2.1% | 4,400 | 274億8994万 | +6.16% | 45.29 | 2.33 |
| 01/15 | 3,350 | 3,360 | 3,330 | 3,340 | -0.3% | 5,500 | 269億2563万 | +4.28% | 44.36 | 2.28 |
| 01/14 | 3,350 | 3,380 | 3,330 | 3,350 | -0.3% | 3,400 | 270億624万 | +4.75% | 44.49 | 2.29 |
| 01/10 | 3,360 | 3,380 | 3,350 | 3,360 | -0.88% | 4,800 | 270億8686万 | +5.2% | 44.62 | 2.3 |
| 01/09 | 3,370 | 3,440 | 3,340 | 3,390 | +0.59% | 4,800 | 273億2871万 | +6.3% | 45.02 | 2.32 |
| 01/08 | 3,360 | 3,370 | 3,330 | 3,370 | +1.81% | 3,700 | 271億6748万 | +5.84% | 44.76 | 2.31 |
| 01/07 | 3,360 | 3,360 | 3,270 | 3,310 | -1.49% | 3,100 | 266億8378万 | +4.09% | 43.96 | 2.26 |
| 01/06 | 3,370 | 3,390 | 3,330 | 3,360 | -0.88% | 6,000 | 270億8686万 | +5.79% | 44.62 | 2.3 |
| 2013 |
| 12/30 | 3,340 | 3,430 | 3,330 | 3,390 | +1.5% | 9,700 | 273億2871万 | +6.84% | 45.02 | 2.32 |
| 12/27 | 3,170 | 3,340 | 3,160 | 3,340 | +7.4% | 13,200 | 269億2563万 | +5.43% | 44.36 | 2.28 |
| 12/26 | 3,050 | 3,120 | 3,040 | 3,110 | +2.3% | 6,300 | 250億7147万 | -1.77% | 41.3 | 2.13 |
| 12/25 | 3,010 | 3,050 | 3,000 | 3,040 | +1.33% | 17,100 | 245億716万 | -4.22% | 40.38 | 2.08 |
| 12/24 | 3,020 | 3,040 | 3,000 | 3,000 | -0.66% | 9,200 | 241億8470万 | -5.78% | 39.84 | 2.05 |
| 12/20 | 3,070 | 3,070 | 3,010 | 3,020 | -1.63% | 8,100 | 243億4593万 | -5.51% | 40.11 | 2.07 |
| 12/19 | 3,090 | 3,100 | 3,050 | 3,070 | -0.65% | 7,300 | 247億4901万 | -4.3% | 40.77 | 2.1 |
| 12/18 | 3,070 | 3,090 | 3,050 | 3,090 | +1.98% | 7,500 | 249億1024万 | -3.95% | 41.04 | 2.11 |
| 12/17 | 3,060 | 3,080 | 3,030 | 3,030 | -2.26% | 7,800 | 244億2654万 | -5.93% | 40.24 | 2.07 |
| 12/16 | 3,140 | 3,140 | 3,100 | 3,100 | -1.27% | 6,000 | 249億9085万 | -3.97% | 41.17 | 2.12 |
| 12/13 | 3,150 | 3,170 | 3,140 | 3,140 | -0.95% | 14,000 | 253億1331万 | -2.79% | 41.7 | 2.15 |
| 12/12 | 3,170 | 3,170 | 3,150 | 3,170 | -0.31% | 7,700 | 255億5516万 | -1.95% | 42.1 | 2.17 |
| 12/11 | 3,160 | 3,200 | 3,160 | 3,180 | -0.31% | 5,400 | 256億3578万 | -1.91% | 42.23 | 2.18 |
| 12/10 | 3,150 | 3,200 | 3,150 | 3,190 | +0.31% | 6,400 | 257億1639万 | -1.97% | 42.37 | 2.18 |
| 12/09 | 3,170 | 3,200 | 3,150 | 3,180 | 0% | 8,300 | 256億3578万 | -2.57% | 42.23 | 2.18 |
| 12/06 | 3,180 | 3,230 | 3,180 | 3,180 | 0% | 4,900 | 256億3578万 | -2.96% | 42.23 | 2.18 |
| 12/05 | 3,200 | 3,220 | 3,180 | 3,180 | -0.31% | 6,200 | 256億3578万 | -3.4% | 42.23 | 2.18 |
| 12/04 | 3,220 | 3,220 | 3,180 | 3,190 | -0.93% | 11,400 | 257億1639万 | -3.57% | 42.37 | 2.18 |
| 12/03 | 3,240 | 3,270 | 3,220 | 3,220 | -0.31% | 3,600 | 259億5824万 | -3.36% | 42.77 | 2.2 |
| 12/02 | 3,280 | 3,290 | 3,230 | 3,230 | -0.31% | 4,300 | 260億3886万 | -3.75% | 42.9 | 2.21 |
| 11/29 | 3,260 | 3,270 | 3,240 | 3,240 | -0.61% | 4,400 | 261億1947万 | -4.06% | 43.03 | 2.22 |
| 11/28 | 3,260 | 3,260 | 3,260 | 3,260 | -0.31% | 1,500 | 262億8070万 | -4.17% | 43.3 | 2.23 |
| 11/27 | 3,260 | 3,280 | 3,220 | 3,270 | +1.55% | 4,400 | 263億6132万 | -4.58% | 43.43 | 2.24 |
| 11/26 | 3,260 | 3,260 | 3,210 | 3,220 | -1.83% | 3,400 | 259億5824万 | -6.75% | 42.77 | 2.2 |
| 11/25 | 3,280 | 3,300 | 3,270 | 3,280 | +0.31% | 7,900 | 264億4193万 | -5.77% | 43.56 | 2.24 |
| 11/22 | 3,350 | 3,350 | 3,270 | 3,270 | -0.91% | 5,600 | 263億6132万 | -6.73% | 43.43 | 2.24 |
| 11/21 | 3,270 | 3,350 | 3,270 | 3,300 | 0% | 6,200 | 266億317万 | -6.54% | 43.83 | 2.26 |
| 11/20 | 3,280 | 3,310 | 3,280 | 3,300 | +0.61% | 1,600 | 266億317万 | -7.23% | 43.83 | 2.26 |
| 11/19 | 3,330 | 3,330 | 3,280 | 3,280 | -0.91% | 5,100 | 264億4193万 | -8.41% | 43.56 | 2.24 |
| 11/18 | 3,350 | 3,350 | 3,300 | 3,310 | -0.3% | 3,000 | 266億8378万 | -8.18% | 43.96 | 2.26 |
| 11/15 | 3,350 | 3,350 | 3,290 | 3,320 | +0.91% | 8,200 | 267億6440万 | -8.41% | 44.09 | 2.27 |
| 11/14 | 3,210 | 3,310 | 3,210 | 3,290 | +2.81% | 5,600 | 265億2255万 | -9.76% | 43.7 | 2.25 |
| 11/13 | 3,190 | 3,210 | 3,180 | 3,200 | +0.31% | 5,600 | 257億9701万 | -12.81% | 42.5 | 2.19 |
| 11/12 | 3,150 | 3,200 | 3,150 | 3,190 | +1.27% | 4,900 | 257億1639万 | -13.69% | 42.37 | 2.18 |
| 11/11 | 3,160 | 3,210 | 3,140 | 3,150 | -2.17% | 12,000 | 253億9393万 | -15.37% | 41.84 | 2.15 |
| 11/08 | 3,400 | 3,400 | 3,200 | 3,220 | -5.57% | 14,300 | 259億5824万 | -14.16% | 42.77 | 2.2 |
| 11/07 | 3,450 | 3,450 | 3,410 | 3,410 | -1.45% | 5,300 | 274億8994万 | -9.62% | 45.29 | 2.33 |
| 11/06 | 3,440 | 3,510 | 3,440 | 3,460 | +0.29% | 6,800 | 278億9302万 | -8.68% | 45.95 | 2.37 |
| 11/05 | 3,570 | 3,570 | 3,450 | 3,450 | -1.71% | 9,600 | 278億1240万 | -9.31% | 45.82 | 2.36 |
| 11/01 | 3,500 | 3,540 | 3,410 | 3,510 | -1.13% | 15,300 | 282億9609万 | -8.14% | 46.62 | 2.4 |
| 10/31 | 3,670 | 3,720 | 3,520 | 3,550 | -1.11% | 28,900 | 286億1856万 | -7.33% | 47.15 | 2.43 |
| 10/30 | 3,780 | 3,820 | 3,590 | 3,590 | -5.03% | 70,100 | 289億4102万 | -6.41% | 47.68 | 2.46 |
