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 | 5,040 | 5,050 | 4,970 | 5,050 | +0.2% | 325,700 | 5364億6113万 | +3.57% | 19.66 | 1.04 |
| 03/28 | 5,040 | 5,050 | 4,940 | 5,040 | +0.4% | 340,600 | 5353億9883万 | +3.55% | 19.63 | 1.04 |
| 03/27 | 4,940 | 5,040 | 4,880 | 5,020 | +0.6% | 352,900 | 5332億7423万 | +3.42% | 19.55 | 1.04 |
| 03/26 | 5,000 | 5,010 | 4,930 | 4,990 | +0.2% | 292,900 | 5300億8734万 | +3.06% | 19.43 | 1.03 |
| 03/25 | 4,900 | 5,050 | 4,900 | 4,980 | +0.4% | 345,500 | 5290億2504万 | +3% | 19.39 | 1.03 |
| 03/24 | 4,850 | 4,980 | 4,850 | 4,960 | +1.43% | 548,400 | 5269億44万 | +2.8% | 19.31 | 1.03 |
| 03/20 | 4,910 | 4,940 | 4,860 | 4,890 | +1.24% | 550,000 | 5194億6434万 | +1.64% | 19.04 | 1.01 |
| 03/19 | 4,880 | 4,880 | 4,760 | 4,830 | 0% | 336,200 | 5130億9055万 | +0.58% | 18.81 | 1 |
| 03/18 | 4,950 | 4,970 | 4,820 | 4,830 | +1.68% | 423,700 | 5130億9055万 | +0.6% | 18.81 | 1 |
| 03/17 | 4,760 | 4,800 | 4,710 | 4,750 | -1.25% | 321,100 | 5045億9215万 | -0.86% | 18.5 | 0.98 |
| 03/14 | 4,880 | 4,880 | 4,800 | 4,810 | -2.24% | 717,000 | 5109億6595万 | +0.46% | 18.73 | 1 |
| 03/13 | 4,920 | 4,950 | 4,860 | 4,920 | +0.61% | 326,000 | 5226億5124万 | +3.12% | 19.16 | 1.02 |
| 03/12 | 4,950 | 5,040 | 4,890 | 4,890 | -0.61% | 668,000 | 5194億6434万 | +2.86% | 19.04 | 1.01 |
| 03/11 | 4,890 | 4,930 | 4,860 | 4,920 | +0.82% | 221,000 | 5226億5124万 | +3.89% | 19.16 | 1.02 |
| 03/10 | 4,870 | 4,920 | 4,850 | 4,880 | -0.41% | 309,900 | 5184億204万 | +3.17% | 19 | 1.01 |
| 03/07 | 4,890 | 4,900 | 4,830 | 4,900 | +0.62% | 275,800 | 5205億2664万 | +3.62% | 19.08 | 1.01 |
| 03/06 | 4,850 | 4,870 | 4,760 | 4,870 | +1.25% | 369,100 | 5173億3974万 | +3.13% | 18.96 | 1.01 |
| 03/05 | 4,800 | 4,850 | 4,790 | 4,810 | +1.26% | 245,000 | 5109億6595万 | +1.86% | 18.73 | 1 |
| 03/04 | 4,720 | 4,790 | 4,710 | 4,750 | -0.84% | 187,900 | 5045億9215万 | +0.7% | 18.5 | 0.98 |
| 03/03 | 4,710 | 4,800 | 4,650 | 4,790 | +1.05% | 331,700 | 5088億4135万 | +1.61% | 18.65 | 0.99 |
| 02/28 | 4,860 | 4,860 | 4,680 | 4,740 | -1.46% | 358,800 | 5035億2985万 | +0.55% | 18.46 | 0.98 |
| 02/27 | 4,830 | 4,860 | 4,790 | 4,810 | -0.82% | 330,500 | 5109億6595万 | +1.91% | 18.73 | 1 |
| 02/26 | 4,780 | 4,890 | 4,760 | 4,850 | +0.21% | 218,500 | 5152億1515万 | +2.62% | 18.89 | 1 |
| 02/25 | 4,780 | 4,860 | 4,770 | 4,840 | +1.04% | 294,200 | 5141億5285万 | +2.33% | 18.85 | 1 |
| 02/24 | 4,820 | 4,850 | 4,730 | 4,790 | -0.62% | 297,500 | 5088億4135万 | +1.14% | 18.65 | 0.99 |
| 02/21 | 4,730 | 4,820 | 4,720 | 4,820 | +2.34% | 215,100 | 5120億2825万 | +1.52% | 18.77 | 1 |
| 02/20 | 4,750 | 4,780 | 4,700 | 4,710 | -0.42% | 441,200 | 5003億4296万 | -0.93% | 18.34 | 0.97 |
| 02/19 | 4,790 | 4,790 | 4,670 | 4,730 | -1.66% | 400,600 | 5024億6755万 | -0.82% | 18.42 | 0.98 |
| 02/18 | 4,730 | 4,820 | 4,660 | 4,810 | +1.91% | 364,300 | 5109億6595万 | +0.69% | 18.73 | 1 |
| 02/17 | 4,610 | 4,730 | 4,590 | 4,720 | +2.16% | 385,300 | 5014億526万 | -1.36% | 18.38 | 0.98 |
| 02/14 | 4,700 | 4,750 | 4,580 | 4,620 | -0.86% | 364,300 | 4907億8226万 | -3.63% | 17.99 | 0.96 |
| 02/13 | 4,760 | 4,780 | 4,630 | 4,660 | -2.92% | 378,900 | 4950億3146万 | -3.12% | 18.15 | 0.96 |
| 02/12 | 4,750 | 4,810 | 4,690 | 4,800 | +4.58% | 589,200 | 5099億365万 | -0.48% | 18.69 | 0.99 |
| 02/10 | 4,620 | 4,670 | 4,560 | 4,590 | -1.71% | 326,300 | 4875億9536万 | -5.03% | 17.87 | 0.95 |
| 02/07 | 4,500 | 4,670 | 4,480 | 4,670 | +6.62% | 651,500 | 4960億9376万 | -3.77% | 18.18 | 0.97 |
| 02/06 | 4,460 | 4,490 | 4,380 | 4,380 | -2.67% | 400,200 | 4652億8708万 | -10.04% | 17.06 | 0.91 |
| 02/05 | 4,510 | 4,600 | 4,420 | 4,500 | +1.12% | 509,200 | 4780億3467万 | -8.09% | 17.52 | 0.93 |
| 02/04 | 4,620 | 4,640 | 4,450 | 4,450 | -6.51% | 385,400 | 4727億2318万 | -9.5% | 17.33 | 0.92 |
| 02/03 | 4,830 | 4,880 | 4,750 | 4,760 | -2.06% | 435,600 | 5056億5445万 | -3.7% | 18.54 | 0.98 |
| 01/31 | 4,730 | 4,910 | 4,680 | 4,860 | +2.75% | 765,300 | 5162億7745万 | -1.98% | 18.92 | 1.01 |
| 01/30 | 4,710 | 4,760 | 4,690 | 4,730 | -2.47% | 326,700 | 5024億6755万 | -4.79% | 18.42 | 0.98 |
| 01/29 | 4,780 | 4,850 | 4,740 | 4,850 | +3.19% | 271,500 | 5152億1515万 | -2.73% | 18.89 | 1 |
| 01/28 | 4,710 | 4,750 | 4,670 | 4,700 | +0.64% | 277,200 | 4992億8066万 | -5.87% | 18.3 | 0.97 |
| 01/27 | 4,660 | 4,710 | 4,660 | 4,670 | -2.3% | 327,500 | 4960億9376万 | -6.67% | 18.18 | 0.97 |
| 01/24 | 4,830 | 4,870 | 4,760 | 4,780 | -2.45% | 436,600 | 5077億7905万 | -4.78% | 18.61 | 0.99 |
| 01/23 | 4,990 | 5,000 | 4,900 | 4,900 | -1.01% | 238,600 | 5205億2664万 | -2.62% | 19.08 | 1.01 |
| 01/22 | 4,970 | 4,990 | 4,900 | 4,950 | -0.4% | 343,200 | 5258億3814万 | -1.81% | 19.27 | 1.02 |
| 01/21 | 5,000 | 5,010 | 4,970 | 4,970 | -0.4% | 170,000 | 5279億6274万 | -1.51% | 19.35 | 1.03 |
| 01/20 | 5,070 | 5,080 | 4,970 | 4,990 | -1.96% | 289,400 | 5300億8734万 | -1.21% | 19.43 | 1.03 |
| 01/17 | 5,000 | 5,120 | 4,980 | 5,090 | +2.41% | 498,500 | 5407億1033万 | +0.75% | 19.82 | 1.05 |
| 01/16 | 5,070 | 5,100 | 4,960 | 4,970 | -1.97% | 385,400 | 5279億6274万 | -1.6% | 19.35 | 1.03 |
| 01/15 | 4,990 | 5,070 | 4,960 | 5,070 | +2.84% | 423,100 | 5385億8573万 | +0.26% | 19.74 | 1.05 |
| 01/14 | 4,930 | 4,980 | 4,910 | 4,930 | -1.6% | 433,200 | 5237億1354万 | -2.68% | 19.2 | 1.02 |
| 01/10 | 4,950 | 5,030 | 4,930 | 5,010 | +1.01% | 465,500 | 5322億1193万 | -1.4% | 19.51 | 1.04 |
| 01/09 | 4,990 | 4,990 | 4,910 | 4,960 | -1.2% | 499,400 | 5269億44万 | -2.59% | 19.31 | 1.03 |
| 01/08 | 5,000 | 5,020 | 4,950 | 5,020 | +0.8% | 302,100 | 5332億7423万 | -1.63% | 19.55 | 1.04 |
| 01/07 | 5,020 | 5,070 | 4,940 | 4,980 | -1.39% | 440,400 | 5290億2504万 | -2.56% | 19.39 | 1.03 |
| 01/06 | 5,050 | 5,060 | 5,000 | 5,050 | -0.79% | 351,800 | 5364億6113万 | -1.37% | 19.66 | 1.04 |
| 2013 |
| 12/30 | 5,100 | 5,120 | 5,070 | 5,090 | +0.39% | 375,200 | 5407億1033万 | -0.78% | 19.82 | 1.05 |
| 12/27 | 5,030 | 5,070 | 5,030 | 5,070 | +0.6% | 300,900 | 5385億8573万 | -1.32% | 19.74 | 1.05 |
| 12/26 | 5,040 | 5,070 | 5,030 | 5,040 | 0% | 261,500 | 5353億9883万 | -2.08% | 19.63 | 1.04 |
| 12/25 | 5,040 | 5,080 | 5,010 | 5,040 | -0.98% | 256,900 | 5353億9883万 | -2.17% | 19.63 | 1.04 |
| 12/24 | 5,130 | 5,140 | 5,080 | 5,090 | -0.97% | 260,600 | 5407億1033万 | -1.3% | 19.82 | 1.05 |
| 12/20 | 5,090 | 5,150 | 5,070 | 5,140 | +0.39% | 348,800 | 5460億2183万 | -0.45% | 20.02 | 1.06 |
| 12/19 | 5,190 | 5,200 | 5,070 | 5,120 | -0.78% | 364,100 | 5438億9723万 | -0.87% | 19.94 | 1.06 |
| 12/18 | 5,020 | 5,170 | 4,990 | 5,160 | +2.58% | 439,500 | 5481億4642万 | -0.08% | 20.09 | 1.07 |
| 12/17 | 5,030 | 5,050 | 4,990 | 5,030 | +0.8% | 146,300 | 5343億3653万 | -2.46% | 19.59 | 1.04 |
| 12/16 | 5,010 | 5,060 | 4,970 | 4,990 | -1.19% | 200,800 | 5300億8734万 | -3.24% | 19.43 | 1.03 |
| 12/13 | 5,070 | 5,120 | 5,020 | 5,050 | -0.59% | 690,300 | 5364億6113万 | -2% | 19.66 | 1.04 |
| 12/12 | 5,080 | 5,100 | 5,040 | 5,080 | -1.17% | 399,000 | 5396億4803万 | -1.24% | 19.78 | 1.05 |
| 12/11 | 5,040 | 5,150 | 5,010 | 5,140 | +1.38% | 529,800 | 5460億2183万 | +0.1% | 20.02 | 1.06 |
| 12/10 | 5,070 | 5,090 | 5,010 | 5,070 | -0.59% | 397,900 | 5385億8573万 | -1.09% | 19.74 | 1.05 |
| 12/09 | 5,130 | 5,130 | 5,020 | 5,100 | +1.59% | 313,400 | 5417億7263万 | -0.35% | 19.86 | 1.06 |
| 12/06 | 5,010 | 5,030 | 4,950 | 5,020 | -0.59% | 388,900 | 5332億7423万 | -1.72% | 19.55 | 1.04 |
| 12/05 | 5,110 | 5,140 | 5,040 | 5,050 | -1.56% | 428,800 | 5364億6113万 | -1.06% | 19.66 | 1.04 |
| 12/04 | 5,190 | 5,210 | 5,130 | 5,130 | -3.02% | 299,400 | 5449億5953万 | +0.61% | 19.98 | 1.06 |
| 12/03 | 5,290 | 5,310 | 5,260 | 5,290 | -0.38% | 324,800 | 5619億5631万 | +3.99% | 20.6 | 1.09 |
| 12/02 | 5,290 | 5,310 | 5,240 | 5,310 | +0.57% | 258,200 | 5640億8091万 | +4.73% | 20.68 | 1.1 |
| 11/29 | 5,240 | 5,290 | 5,190 | 5,280 | +0.76% | 278,400 | 5608億9402万 | +4.53% | 20.56 | 1.09 |
| 11/28 | 5,250 | 5,270 | 5,190 | 5,240 | +0.58% | 232,400 | 5566億4482万 | +4.01% | 20.4 | 1.08 |
| 11/27 | 5,130 | 5,220 | 5,100 | 5,210 | 0% | 274,200 | 5534億5792万 | +3.64% | 20.29 | 1.08 |
| 11/26 | 5,210 | 5,240 | 5,170 | 5,210 | -1.88% | 280,400 | 5534億5792万 | +3.78% | 20.29 | 1.08 |
| 11/25 | 5,300 | 5,310 | 5,250 | 5,310 | +0.57% | 335,100 | 5640億8091万 | +5.9% | 20.68 | 1.1 |
| 11/22 | 5,300 | 5,300 | 5,230 | 5,280 | -0.19% | 305,100 | 5608億9402万 | +5.56% | 20.56 | 1.09 |
| 11/21 | 5,230 | 5,290 | 5,220 | 5,290 | +2.12% | 346,100 | 5619億5631万 | +5.99% | 20.6 | 1.09 |
| 11/20 | 5,210 | 5,210 | 5,160 | 5,180 | +0.39% | 201,500 | 5502億7102万 | +4.02% | 20.17 | 1.07 |
| 11/19 | 5,180 | 5,200 | 5,120 | 5,160 | -1.34% | 202,500 | 5481億4642万 | +3.78% | 20.09 | 1.07 |
| 11/18 | 5,210 | 5,260 | 5,160 | 5,230 | +0.58% | 342,400 | 5555億8252万 | +5.36% | 20.37 | 1.08 |
| 11/15 | 5,150 | 5,230 | 5,150 | 5,200 | +1.96% | 472,800 | 5523億9562万 | +5.11% | 20.25 | 1.08 |
| 11/14 | 5,040 | 5,120 | 5,010 | 5,100 | +2.41% | 429,100 | 5417億7263万 | +3.45% | 19.86 | 1.06 |
| 11/13 | 4,980 | 5,010 | 4,950 | 4,980 | -0.8% | 155,800 | 5290億2504万 | +1.32% | 19.39 | 1.03 |
| 11/12 | 4,910 | 5,020 | 4,890 | 5,020 | +2.45% | 264,600 | 5332億7423万 | +2.34% | 19.55 | 1.04 |
| 11/11 | 4,890 | 4,900 | 4,850 | 4,900 | +1.66% | 162,400 | 5205億2664万 | +0.14% | 19.08 | 1.01 |
| 11/08 | 4,790 | 4,830 | 4,780 | 4,820 | -0.82% | 180,500 | 5120億2825万 | -1.41% | 18.77 | 1 |
| 11/07 | 4,910 | 4,950 | 4,850 | 4,860 | -0.82% | 220,800 | 5162億7745万 | -0.55% | 18.92 | 1.01 |
| 11/06 | 4,860 | 4,970 | 4,840 | 4,900 | +0.62% | 220,500 | 5205億2664万 | +0.27% | 19.08 | 1.01 |
| 11/05 | 4,890 | 4,940 | 4,860 | 4,870 | +0.41% | 170,900 | 5173億3974万 | -0.37% | 18.96 | 1.01 |
| 11/01 | 4,920 | 4,930 | 4,830 | 4,850 | -1.42% | 253,200 | 5152億1515万 | -0.9% | 18.89 | 1 |
| 10/31 | 4,880 | 5,000 | 4,880 | 4,920 | -0.4% | 290,400 | 5226億5124万 | +0.41% | 19.16 | 1.02 |
| 10/30 | 4,890 | 4,970 | 4,880 | 4,940 | +2.49% | 321,800 | 5247億7584万 | +0.84% | 19.24 | 1.02 |
