株価チャート
2013/10/15～2014/03/31
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 | 1,740 | 1,740 | 1,740 | 1,740 | +0.58% | 100 | 34億8000万 | -5.79% | 8.9 | 0.83 |
| 03/28 | 1,750 | 1,750 | 1,720 | 1,730 | -0.57% | 800 | 34億6000万 | -6.49% | 8.85 | 0.82 |
| 03/27 | 1,760 | 1,760 | 1,720 | 1,740 | -3.33% | 1,300 | 34億8000万 | -6.05% | 8.9 | 0.83 |
| 03/26 | 1,780 | 1,850 | 1,780 | 1,800 | +0.56% | 1,900 | 36億 | -2.96% | 9.21 | 0.86 |
| 03/25 | 1,770 | 1,800 | 1,770 | 1,790 | -1.65% | 2,700 | 35億8000万 | -3.5% | 9.16 | 0.85 |
| 03/24 | 1,820 | 1,840 | 1,820 | 1,820 | -2.15% | 1,700 | 36億4000万 | -1.94% | 9.31 | 0.87 |
| 03/20 | 1,930 | 1,930 | 1,860 | 1,860 | -3.63% | 2,700 | 37億2000万 | +0.32% | 9.51 | 0.89 |
| 03/19 | 1,910 | 1,930 | 1,910 | 1,930 | +1.58% | 600 | 38億6000万 | +4.21% | 9.87 | 0.92 |
| 03/18 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 2,100 | 38億 | +2.87% | 9.72 | 0.91 |
| 03/17 | 1,890 | 1,900 | 1,870 | 1,900 | +0.53% | 1,100 | 38億 | +3.04% | 9.72 | 0.91 |
| 03/14 | 1,870 | 1,900 | 1,860 | 1,890 | 0% | 1,400 | 37億8000万 | +2.61% | 9.67 | 0.9 |
| 03/13 | 1,880 | 1,890 | 1,880 | 1,890 | +0.53% | 1,100 | 37億8000万 | +2.66% | 9.67 | 0.9 |
| 03/12 | 1,900 | 1,900 | 1,880 | 1,880 | -0.53% | 2,100 | 37億6000万 | +2.23% | 9.62 | 0.9 |
| 03/10 | 1,860 | 1,900 | 1,860 | 1,890 | +0.53% | 900 | 37億8000万 | +2.77% | 9.67 | 0.9 |
| 03/07 | 1,900 | 1,900 | 1,880 | 1,880 | -1.05% | 500 | 37億6000万 | +2.23% | 9.62 | 0.9 |
| 03/06 | 1,860 | 1,900 | 1,860 | 1,900 | +2.15% | 1,200 | 38億 | +3.37% | 9.72 | 0.91 |
| 03/05 | 1,860 | 1,860 | 1,860 | 1,860 | -2.11% | 100 | 37億2000万 | +1.42% | 9.51 | 0.89 |
| 03/04 | 1,830 | 1,900 | 1,830 | 1,900 | +2.7% | 5,700 | 38億 | +3.66% | 9.72 | 0.91 |
| 03/03 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 1,300 | 37億 | +1.04% | 9.46 | 0.88 |
| 02/28 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | 37億 | +1.04% | 9.46 | 0.88 |
| 02/27 | 1,850 | 1,850 | 1,850 | 1,850 | +1.65% | 600 | 37億 | +1.09% | 9.46 | 0.88 |
| 02/25 | 1,810 | 1,820 | 1,810 | 1,820 | -1.09% | 1,700 | 36億4000万 | -0.55% | 9.31 | 0.87 |
| 02/24 | 1,840 | 1,840 | 1,840 | 1,840 | -0.54% | 200 | 36億8000万 | +0.49% | 9.41 | 0.88 |
| 02/21 | 1,810 | 1,850 | 1,810 | 1,850 | +2.21% | 900 | 37億 | +0.98% | 9.46 | 0.88 |
| 02/20 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 600 | 36億2000万 | -1.09% | 9.26 | 0.86 |
| 02/19 | 1,800 | 1,840 | 1,800 | 1,810 | +0.56% | 2,100 | 36億2000万 | -0.98% | 9.26 | 0.86 |
| 02/18 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 600 | 36億 | -1.48% | 9.21 | 0.86 |
| 02/17 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 100 | 36億 | -1.42% | 9.21 | 0.86 |
| 02/14 | 1,820 | 1,820 | 1,790 | 1,800 | -1.1% | 300 | 36億 | -1.42% | 9.21 | 0.86 |
| 02/12 | 1,810 | 1,840 | 1,810 | 1,820 | +2.25% | 800 | 36億4000万 | -0.22% | 9.31 | 0.87 |
| 02/10 | 1,810 | 1,810 | 1,780 | 1,780 | -1.66% | 1,600 | 35億6000万 | -2.31% | 9.11 | 0.85 |
| 02/07 | 1,800 | 1,810 | 1,800 | 1,810 | +0.56% | 800 | 36億2000万 | -0.55% | 9.26 | 0.86 |
| 02/06 | 1,810 | 1,810 | 1,800 | 1,800 | -1.64% | 1,000 | 36億 | -0.88% | 9.21 | 0.86 |
| 02/05 | 1,830 | 1,830 | 1,820 | 1,830 | 0% | 900 | 36億6000万 | +0.88% | 9.36 | 0.87 |
| 02/04 | 1,870 | 1,870 | 1,830 | 1,830 | -2.14% | 2,400 | 36億6000万 | +1.1% | 9.36 | 0.87 |
| 02/03 | 1,850 | 1,880 | 1,850 | 1,870 | +1.08% | 600 | 37億4000万 | +3.54% | 9.57 | 0.89 |
| 01/31 | 1,850 | 1,850 | 1,850 | 1,850 | -1.6% | 1,100 | 37億 | +2.72% | 9.46 | 0.88 |
| 01/30 | 1,860 | 1,880 | 1,860 | 1,880 | 0% | 800 | 37億6000万 | +4.68% | 9.62 | 0.9 |
| 01/29 | 1,860 | 1,890 | 1,860 | 1,880 | +1.62% | 1,100 | 37億6000万 | +5.03% | 9.62 | 0.9 |
| 01/28 | 1,810 | 1,850 | 1,810 | 1,850 | +2.21% | 1,400 | 37億 | +3.76% | 9.46 | 0.88 |
| 01/27 | 1,820 | 1,820 | 1,790 | 1,810 | -1.63% | 900 | 36億2000万 | +1.74% | 9.26 | 0.86 |
| 01/24 | 1,840 | 1,840 | 1,820 | 1,840 | -0.54% | 2,000 | 36億8000万 | +3.55% | 9.41 | 0.88 |
| 01/23 | 1,840 | 1,850 | 1,840 | 1,850 | +0.54% | 700 | 37億 | +4.34% | 9.46 | 0.88 |
| 01/22 | 1,840 | 1,840 | 1,840 | 1,840 | 0% | 400 | 36億8000万 | +4.01% | 9.41 | 0.88 |
| 01/21 | 1,840 | 1,840 | 1,840 | 1,840 | 0% | 100 | 36億8000万 | +4.31% | 9.41 | 0.88 |
| 01/20 | 1,820 | 1,840 | 1,810 | 1,840 | -0.54% | 900 | 36億8000万 | +4.55% | 9.41 | 0.88 |
| 01/17 | 1,850 | 1,860 | 1,840 | 1,850 | 0% | 2,500 | 37億 | +5.41% | 9.46 | 0.88 |
| 01/16 | 1,830 | 1,850 | 1,820 | 1,850 | +2.78% | 900 | 37億 | +5.71% | 9.46 | 0.88 |
| 01/15 | 1,770 | 1,820 | 1,770 | 1,800 | +1.69% | 1,000 | 36億 | +3.09% | 9.21 | 0.86 |
| 01/14 | 1,780 | 1,780 | 1,770 | 1,770 | -0.56% | 1,600 | 35億4000万 | +1.55% | 9.05 | 0.84 |
| 01/10 | 1,790 | 1,790 | 1,780 | 1,780 | -0.56% | 600 | 35億6000万 | +2.24% | 9.11 | 0.85 |
| 01/09 | 1,780 | 1,790 | 1,780 | 1,790 | +0.56% | 1,100 | 35億8000万 | +2.93% | 9.16 | 0.85 |
| 01/08 | 1,770 | 1,780 | 1,770 | 1,780 | +0.56% | 1,600 | 35億6000万 | +2.48% | 9.11 | 0.85 |
| 01/07 | 1,760 | 1,770 | 1,750 | 1,770 | +1.14% | 2,000 | 35億4000万 | +2.08% | 9.05 | 0.84 |
| 01/06 | 1,750 | 1,750 | 1,750 | 1,750 | +1.16% | 400 | 35億 | +0.92% | 8.95 | 0.83 |
| 2013 |
| 12/30 | 1,740 | 1,740 | 1,720 | 1,730 | 0% | 800 | 34億6000万 | -0.23% | 8.85 | 0.82 |
| 12/27 | 1,730 | 1,730 | 1,730 | 1,730 | -0.57% | 100 | 34億6000万 | -0.23% | 8.85 | 0.82 |
| 12/26 | 1,730 | 1,740 | 1,730 | 1,740 | +1.16% | 500 | 34億8000万 | +0.35% | 8.9 | 0.83 |
| 12/25 | 1,720 | 1,720 | 1,720 | 1,720 | -1.71% | 3,600 | 34億4000万 | -0.75% | 8.8 | 0.82 |
| 12/24 | 1,730 | 1,750 | 1,730 | 1,750 | +1.16% | 1,300 | 35億 | +1.04% | 8.95 | 0.83 |
| 12/20 | 1,730 | 1,730 | 1,730 | 1,730 | +0.58% | 300 | 34億6000万 | -0.06% | 8.85 | 0.82 |
| 12/19 | 1,730 | 1,730 | 1,720 | 1,720 | -0.58% | 1,600 | 34億4000万 | -0.58% | 8.8 | 0.82 |
| 12/18 | 1,720 | 1,730 | 1,720 | 1,730 | +0.58% | 1,300 | 34億6000万 | 0% | 8.85 | 0.82 |
| 12/16 | 1,730 | 1,730 | 1,720 | 1,720 | -1.71% | 600 | 34億4000万 | -0.52% | 8.8 | 0.82 |
| 12/13 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 100 | 35億 | +1.21% | 8.95 | 0.83 |
| 12/12 | 1,720 | 1,750 | 1,720 | 1,750 | 0% | 2,000 | 35億 | +1.33% | 8.95 | 0.83 |
| 12/11 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 200 | 35億 | +1.39% | 8.95 | 0.83 |
| 12/09 | 1,750 | 1,750 | 1,750 | 1,750 | +1.74% | 100 | 35億 | +1.51% | 8.95 | 0.83 |
| 12/06 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 700 | 34億4000万 | -0.17% | 8.8 | 0.82 |
| 12/05 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 700 | 34億4000万 | -0.17% | 8.8 | 0.82 |
| 12/04 | 1,720 | 1,720 | 1,720 | 1,720 | -0.58% | 1,100 | 34億4000万 | -0.12% | 8.8 | 0.82 |
| 12/03 | 1,740 | 1,740 | 1,730 | 1,730 | -0.57% | 400 | 34億6000万 | +0.46% | 8.85 | 0.82 |
| 12/02 | 1,730 | 1,740 | 1,730 | 1,740 | +0.58% | 800 | 34億8000万 | +1.16% | 8.9 | 0.83 |
| 11/29 | 1,730 | 1,730 | 1,730 | 1,730 | +0.58% | 400 | 34億6000万 | +0.64% | 8.85 | 0.82 |
| 11/28 | 1,720 | 1,720 | 1,720 | 1,720 | -1.15% | 200 | 34億4000万 | +0.12% | 8.8 | 0.82 |
| 11/27 | 1,740 | 1,740 | 1,740 | 1,740 | +0.58% | 600 | 34億8000万 | +1.4% | 8.9 | 0.83 |
| 11/26 | 1,720 | 1,730 | 1,720 | 1,730 | +0.58% | 1,000 | 34億6000万 | +0.93% | 8.85 | 0.82 |
| 11/25 | 1,730 | 1,730 | 1,720 | 1,720 | -2.27% | 800 | 34億4000万 | +0.41% | 8.8 | 0.82 |
| 11/20 | 1,740 | 1,760 | 1,740 | 1,760 | +0.57% | 1,800 | 35億2000万 | +2.8% | 9 | 0.84 |
| 11/19 | 1,730 | 1,750 | 1,730 | 1,750 | +1.16% | 700 | 35億 | +2.28% | 8.95 | 0.83 |
| 11/18 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 200 | 34億6000万 | +1.29% | 8.85 | 0.82 |
| 11/15 | 1,720 | 1,730 | 1,710 | 1,730 | +0.58% | 900 | 34億6000万 | +1.35% | 8.85 | 0.82 |
| 11/14 | 1,700 | 1,720 | 1,700 | 1,720 | +1.18% | 400 | 34億4000万 | +0.88% | 8.8 | 0.82 |
| 11/13 | 1,700 | 1,700 | 1,700 | 1,700 | -0.58% | 200 | 34億 | -0.23% | 8.7 | 0.81 |
| 11/11 | 1,690 | 1,710 | 1,690 | 1,710 | -0.58% | 600 | 34億2000万 | +0.29% | 8.75 | 0.82 |
| 11/07 | 1,700 | 1,720 | 1,700 | 1,720 | +1.18% | 1,200 | 34億4000万 | +1% | 8.8 | 0.82 |
| 11/06 | 1,700 | 1,710 | 1,700 | 1,700 | -1.16% | 1,300 | 34億 | -0.06% | 8.7 | 0.81 |
| 11/05 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 300 | 34億4000万 | +1.18% | 8.8 | 0.82 |
| 11/01 | 1,700 | 1,720 | 1,700 | 1,720 | +1.18% | 900 | 34億4000万 | +1.3% | 8.8 | 0.82 |
| 10/31 | 1,710 | 1,710 | 1,700 | 1,700 | -0.58% | 300 | 34億 | +0.24% | 8.7 | 0.81 |
| 10/30 | 1,710 | 1,710 | 1,710 | 1,710 | -0.58% | 200 | 34億2000万 | +0.94% | 8.75 | 0.82 |
| 10/29 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 400 | 34億4000万 | +1.65% | 8.8 | 0.82 |
| 10/28 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 100 | 34億4000万 | +1.84% | 8.8 | 0.82 |
| 10/25 | 1,700 | 1,720 | 1,700 | 1,720 | +1.18% | 700 | 34億4000万 | +2.08% | 8.8 | 0.82 |
| 10/24 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 600 | 34億 | +1.07% | 8.7 | 0.81 |
| 10/23 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 500 | 34億 | +1.19% | 8.7 | 0.81 |
| 10/22 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 1,200 | 34億 | +1.37% | 8.7 | 0.81 |
| 10/21 | 1,690 | 1,700 | 1,690 | 1,700 | 0% | 1,600 | 34億 | +1.49% | 8.7 | 0.81 |
| 10/18 | 1,700 | 1,700 | 1,700 | 1,700 | +0.59% | 100 | 34億 | +1.61% | 8.7 | 0.81 |
| 10/15 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 100 | 33億8000万 | +1.2% | 8.65 | 0.81 |
