株価チャート
2013/10/10~2014/03/31
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 |
---|
2018 | 10/1, 株式併合 10→1 |
2014 |
03/31 | 1,650 | 1,650 | 1,650 | 1,650 | -3.51% | 100 | 36億3000万 | +1.98% | 8.09 | 0.34 |
03/28 | 1,710 | 1,710 | 1,710 | 1,710 | +6.21% | 300 | 37億6200万 | +5.95% | 8.38 | 0.35 |
03/27 | 1,610 | 1,610 | 1,610 | 1,610 | +0.63% | 100 | 35億4200万 | +0.19% | 7.89 | 0.33 |
03/26 | 1,640 | 1,640 | 1,600 | 1,600 | -2.44% | 300 | 35億2000万 | -0.31% | 7.84 | 0.32 |
03/25 | 1,600 | 1,640 | 1,600 | 1,640 | +5.13% | 1,200 | 36億800万 | +2.05% | 8.04 | 0.33 |
03/24 | 1,560 | 1,560 | 1,560 | 1,560 | +0.65% | 100 | 34億3200万 | -2.8% | 7.65 | 0.32 |
03/20 | 1,600 | 1,600 | 1,550 | 1,550 | -3.13% | 800 | 34億1000万 | -3.55% | 7.6 | 0.31 |
03/19 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 300 | 35億2000万 | -0.62% | 7.84 | 0.32 |
03/18 | 1,610 | 1,610 | 1,600 | 1,600 | -0.62% | 200 | 35億2000万 | -0.56% | 7.84 | 0.32 |
03/17 | 1,610 | 1,610 | 1,610 | 1,610 | -4.17% | 400 | 35億4200万 | -0.19% | 7.89 | 0.33 |
03/14 | 1,680 | 1,680 | 1,680 | 1,680 | -0.59% | 200 | 36億9600万 | +4.22% | 8.23 | 0.34 |
03/13 | 1,690 | 1,690 | 1,690 | 1,690 | +3.68% | 600 | 37億1800万 | +5.03% | 8.28 | 0.34 |
03/12 | 1,630 | 1,630 | 1,630 | 1,630 | +1.24% | 100 | 35億8600万 | +1.37% | 7.99 | 0.33 |
03/11 | 1,610 | 1,610 | 1,610 | 1,610 | -1.23% | 100 | 35億4200万 | 0% | 7.89 | 0.33 |
03/10 | 1,630 | 1,630 | 1,630 | 1,630 | -1.21% | 100 | 35億8600万 | +1.12% | 7.99 | 0.33 |
03/06 | 1,650 | 1,650 | 1,650 | 1,650 | +1.23% | 400 | 36億3000万 | +2.29% | 8.09 | 0.34 |
03/04 | 1,630 | 1,630 | 1,630 | 1,630 | +2.52% | 100 | 35億8600万 | +0.99% | 7.99 | 0.33 |
03/03 | 1,600 | 1,640 | 1,590 | 1,590 | -2.45% | 400 | 34億9800万 | -1.67% | 7.79 | 0.32 |
02/27 | 1,630 | 1,630 | 1,630 | 1,630 | +0.62% | 100 | 35億8600万 | +0.56% | 7.99 | 0.33 |
02/26 | 1,620 | 1,620 | 1,620 | 1,620 | -0.61% | 200 | 35億6400万 | -0.18% | 7.94 | 0.33 |
02/25 | 1,620 | 1,630 | 1,620 | 1,630 | +2.52% | 1,100 | 35億8600万 | +0.37% | 7.99 | 0.33 |
02/24 | 1,590 | 1,600 | 1,590 | 1,590 | +1.27% | 400 | 34億9800万 | -2.21% | 7.79 | 0.32 |
02/21 | 1,570 | 1,570 | 1,570 | 1,570 | -0.63% | 100 | 34億5400万 | -3.68% | 7.7 | 0.32 |
02/20 | 1,560 | 1,630 | 1,560 | 1,580 | 0% | 600 | 34億7600万 | -3.25% | 7.74 | 0.32 |
02/19 | 1,580 | 1,580 | 1,580 | 1,580 | +1.94% | 100 | 34億7600万 | -3.3% | 7.74 | 0.32 |
02/18 | 1,530 | 1,560 | 1,530 | 1,550 | 0% | 600 | 34億1000万 | -5.26% | 7.6 | 0.31 |
02/17 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 200 | 34億1000万 | -5.37% | 7.6 | 0.31 |
02/14 | 1,600 | 1,600 | 1,550 | 1,550 | -6.06% | 1,200 | 34億1000万 | -5.55% | 7.6 | 0.31 |
02/12 | 1,650 | 1,650 | 1,650 | 1,650 | +3.13% | 400 | 36億3000万 | +0.36% | 8.09 | 0.34 |
02/10 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | 35億2000万 | -2.5% | 7.84 | 0.32 |
02/07 | 1,580 | 1,600 | 1,580 | 1,600 | -1.84% | 700 | 35億2000万 | -2.56% | 7.84 | 0.32 |
02/06 | 1,630 | 1,630 | 1,630 | 1,630 | +3.16% | 100 | 35億8600万 | -0.73% | 7.99 | 0.33 |
02/05 | 1,630 | 1,630 | 1,570 | 1,580 | -6.51% | 700 | 34億7600万 | -3.66% | 7.74 | 0.32 |
02/04 | 1,640 | 1,950 | 1,520 | 1,690 | +6.29% | 6,400 | 37億1800万 | +3.05% | 8.28 | 0.34 |
02/03 | 1,600 | 1,620 | 1,590 | 1,590 | -1.24% | 400 | 34億9800万 | -2.75% | 7.79 | 0.32 |
01/31 | 1,610 | 1,610 | 1,610 | 1,610 | -2.42% | 500 | 35億4200万 | -1.47% | 7.89 | 0.33 |
01/30 | 1,650 | 1,650 | 1,650 | 1,650 | -2.37% | 200 | 36億3000万 | +1.04% | 8.09 | 0.34 |
01/29 | 1,650 | 1,690 | 1,650 | 1,690 | +2.42% | 1,400 | 37億1800万 | +3.74% | 8.28 | 0.34 |
01/28 | 1,690 | 1,690 | 1,590 | 1,650 | -1.2% | 2,700 | 36億3000万 | +1.6% | 8.09 | 0.34 |
01/27 | 1,670 | 1,670 | 1,670 | 1,670 | -0.6% | 900 | 36億7400万 | +3.02% | 8.19 | 0.34 |
01/24 | 1,680 | 1,680 | 1,660 | 1,680 | -1.18% | 1,000 | 36億9600万 | +3.83% | 8.23 | 0.34 |
01/23 | 1,670 | 1,700 | 1,670 | 1,700 | +1.19% | 900 | 37億4000万 | +5.26% | 8.33 | 0.35 |
01/22 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 300 | 36億9600万 | +4.22% | 8.23 | 0.34 |
01/21 | 1,670 | 1,680 | 1,670 | 1,680 | +1.82% | 600 | 36億9600万 | +4.35% | 8.23 | 0.34 |
01/20 | 1,690 | 1,690 | 1,650 | 1,650 | -1.79% | 1,600 | 36億3000万 | +2.61% | 8.09 | 0.34 |
01/17 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 100 | 36億9600万 | +4.48% | 8.23 | 0.34 |
01/16 | 1,640 | 1,680 | 1,640 | 1,680 | +1.82% | 1,800 | 36億9600万 | +4.61% | 8.23 | 0.34 |
01/15 | 1,650 | 1,650 | 1,650 | 1,650 | +3.13% | 500 | 36億3000万 | +2.87% | 8.09 | 0.34 |
01/14 | 1,680 | 1,700 | 1,590 | 1,600 | -2.44% | 3,400 | 35億2000万 | -0.12% | 7.84 | 0.32 |
01/10 | 1,630 | 1,650 | 1,630 | 1,640 | +1.86% | 2,000 | 36億800万 | +2.31% | 8.04 | 0.33 |
01/09 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 200 | 35億4200万 | +0.44% | 7.89 | 0.33 |
01/08 | 1,600 | 1,610 | 1,600 | 1,610 | -0.62% | 200 | 35億4200万 | +0.31% | 7.89 | 0.33 |
01/07 | 1,620 | 1,620 | 1,620 | 1,620 | +1.89% | 300 | 35億6400万 | +0.87% | 7.94 | 0.33 |
01/06 | 1,590 | 1,590 | 1,590 | 1,590 | -1.24% | 300 | 34億9800万 | -1% | 7.79 | 0.32 |
2013 |
12/30 | 1,600 | 1,610 | 1,600 | 1,610 | +0.63% | 200 | 35億4200万 | +0.25% | 7.89 | 0.33 |
12/27 | 1,600 | 1,600 | 1,600 | 1,600 | +0.63% | 100 | 35億2000万 | -0.31% | 7.84 | 0.32 |
12/26 | 1,580 | 1,590 | 1,540 | 1,590 | +0.63% | 1,000 | 34億9800万 | -0.87% | 7.79 | 0.32 |
12/25 | 1,580 | 1,580 | 1,570 | 1,580 | +1.28% | 1,400 | 34億7600万 | -1.43% | 7.74 | 0.32 |
12/24 | 1,580 | 1,580 | 1,550 | 1,560 | -1.27% | 1,100 | 34億3200万 | -2.68% | 7.65 | 0.32 |
12/20 | 1,580 | 1,580 | 1,580 | 1,580 | +0.64% | 100 | 34億7600万 | -1.43% | 7.74 | 0.32 |
12/19 | 1,600 | 1,600 | 1,570 | 1,570 | +0.64% | 200 | 34億5400万 | -2.12% | 7.7 | 0.32 |
12/18 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 200 | 34億3200万 | -2.74% | 7.65 | 0.32 |
12/17 | 1,560 | 1,560 | 1,560 | 1,560 | -0.64% | 300 | 34億3200万 | -2.86% | 7.65 | 0.32 |
12/16 | 1,570 | 1,570 | 1,570 | 1,570 | -1.26% | 100 | 34億5400万 | -2.42% | 7.7 | 0.32 |
12/12 | 1,590 | 1,590 | 1,590 | 1,590 | -1.85% | 500 | 34億9800万 | -1.3% | 7.79 | 0.32 |
12/11 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 200 | 35億6400万 | +0.56% | 7.94 | 0.33 |
12/10 | 1,610 | 1,620 | 1,600 | 1,620 | 0% | 400 | 35億6400万 | +0.62% | 7.94 | 0.33 |
12/09 | 1,610 | 1,620 | 1,610 | 1,620 | -1.22% | 200 | 35億6400万 | +0.75% | 7.94 | 0.33 |
12/04 | 1,620 | 1,640 | 1,610 | 1,640 | -0.61% | 300 | 36億800万 | +2.12% | 8.04 | 0.33 |
12/03 | 1,650 | 1,650 | 1,650 | 1,650 | +1.23% | 200 | 36億3000万 | +2.87% | 8.09 | 0.34 |
12/02 | 1,610 | 1,630 | 1,600 | 1,630 | 0% | 300 | 35億8600万 | +1.75% | 7.99 | 0.33 |
11/29 | 1,610 | 1,640 | 1,600 | 1,630 | +1.24% | 1,400 | 35億8600万 | +2% | 7.99 | 0.33 |
11/28 | 1,620 | 1,620 | 1,610 | 1,610 | -0.62% | 200 | 35億4200万 | +0.88% | 7.89 | 0.33 |
11/26 | 1,650 | 1,650 | 1,620 | 1,620 | -1.22% | 600 | 35億6400万 | +1.57% | 7.94 | 0.33 |
11/25 | 1,660 | 1,660 | 1,640 | 1,640 | -0.61% | 1,400 | 36億800万 | +2.95% | 8.04 | 0.33 |
11/22 | 1,650 | 1,650 | 1,640 | 1,650 | 0% | 300 | 36億3000万 | +3.77% | 8.09 | 0.34 |
11/19 | 1,630 | 1,650 | 1,630 | 1,650 | +1.85% | 1,200 | 36億3000万 | +3.97% | 8.09 | 0.34 |
11/18 | 1,620 | 1,620 | 1,620 | 1,620 | +2.53% | 300 | 35億6400万 | +2.27% | 7.94 | 0.33 |
11/15 | 1,590 | 1,590 | 1,580 | 1,580 | -0.63% | 400 | 34億7600万 | 0% | 7.74 | 0.32 |
11/14 | 1,590 | 1,590 | 1,590 | 1,590 | +0.63% | 100 | 34億9800万 | +0.57% | 7.79 | 0.32 |
11/13 | 1,600 | 1,650 | 1,580 | 1,580 | +1.28% | 700 | 34億7600万 | -0.06% | 7.74 | 0.32 |
11/11 | 1,560 | 1,560 | 1,560 | 1,560 | -1.27% | 100 | 34億3200万 | -1.45% | 7.65 | 0.32 |
11/07 | 1,580 | 1,580 | 1,580 | 1,580 | +1.94% | 200 | 34億7600万 | -0.38% | 7.74 | 0.32 |
11/06 | 1,560 | 1,570 | 1,550 | 1,550 | -3.13% | 900 | 34億1000万 | -2.45% | 7.6 | 0.31 |
11/05 | 1,600 | 1,600 | 1,600 | 1,600 | +0.63% | 100 | 35億2000万 | +0.44% | 7.84 | 0.32 |
11/01 | 1,610 | 1,610 | 1,590 | 1,590 | -1.24% | 600 | 34億9800万 | -0.25% | 7.79 | 0.32 |
10/31 | 1,630 | 1,630 | 1,610 | 1,610 | -1.23% | 500 | 35億4200万 | +0.88% | 7.89 | 0.33 |
10/30 | 1,620 | 1,630 | 1,620 | 1,630 | +1.24% | 300 | 35億8600万 | +2.13% | 7.99 | 0.33 |
10/28 | 1,610 | 1,610 | 1,610 | 1,610 | +0.63% | 300 | 35億4200万 | +0.88% | 7.89 | 0.33 |
10/25 | 1,600 | 1,600 | 1,580 | 1,600 | +0.63% | 1,200 | 35億2000万 | +0.19% | 7.84 | 0.32 |
10/24 | 1,600 | 1,600 | 1,570 | 1,590 | +0.63% | 500 | 34億9800万 | -0.5% | 7.79 | 0.32 |
10/23 | 1,570 | 1,580 | 1,570 | 1,580 | +0.64% | 200 | 34億7600万 | -1.31% | 7.74 | 0.32 |
10/22 | 1,570 | 1,570 | 1,570 | 1,570 | -1.26% | 100 | 34億5400万 | -2% | 7.7 | 0.32 |
10/21 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 100 | 34億9800万 | -0.87% | 7.79 | 0.32 |
10/18 | 1,540 | 1,590 | 1,540 | 1,590 | +3.25% | 500 | 34億9800万 | -0.93% | 7.79 | 0.32 |
10/17 | 1,530 | 1,540 | 1,530 | 1,540 | -2.53% | 1,100 | 33億8800万 | -4.05% | 7.55 | 0.31 |
10/16 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 100 | 34億7600万 | -1.74% | 7.74 | 0.32 |
10/15 | 1,580 | 1,580 | 1,580 | 1,580 | +0.64% | 200 | 34億7600万 | -1.86% | 7.74 | 0.32 |
10/11 | 1,550 | 1,570 | 1,550 | 1,570 | +1.29% | 900 | 34億5400万 | -2.61% | 7.7 | 0.32 |
10/10 | 1,540 | 1,590 | 1,540 | 1,550 | -2.52% | 600 | 34億1000万 | -4.02% | 7.6 | 0.31 |