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 | 1,930 | 1,940 | 1,900 | 1,930 | +1.05% | 2,700 | 188億3875万 | -0.82% | 7.39 | 0.36 |
| 03/28 | 1,870 | 1,910 | 1,870 | 1,910 | +2.14% | 2,900 | 186億4353万 | -1.95% | 7.31 | 0.35 |
| 03/27 | 1,840 | 1,880 | 1,840 | 1,870 | -0.53% | 3,400 | 182億5309万 | -4.2% | 7.16 | 0.35 |
| 03/26 | 1,880 | 1,880 | 1,860 | 1,880 | +0.53% | 5,000 | 183億5070万 | -3.98% | 7.2 | 0.35 |
| 03/25 | 1,860 | 1,920 | 1,850 | 1,870 | -1.58% | 9,300 | 182億5309万 | -4.88% | 7.16 | 0.35 |
| 03/24 | 1,880 | 1,920 | 1,880 | 1,900 | +1.06% | 4,300 | 185億4592万 | -3.65% | 7.27 | 0.35 |
| 03/20 | 1,870 | 1,880 | 1,840 | 1,880 | -0.53% | 18,500 | 183億5070万 | -4.86% | 7.2 | 0.35 |
| 03/19 | 1,900 | 1,900 | 1,870 | 1,890 | -1.05% | 5,000 | 184億4831万 | -4.55% | 7.24 | 0.35 |
| 03/18 | 1,910 | 1,920 | 1,890 | 1,910 | +1.6% | 4,000 | 186億4353万 | -3.78% | 7.31 | 0.35 |
| 03/17 | 1,940 | 1,940 | 1,870 | 1,880 | -1.05% | 10,200 | 183億5070万 | -5.39% | 7.2 | 0.35 |
| 03/14 | 1,900 | 1,910 | 1,890 | 1,900 | -2.06% | 18,200 | 185億4592万 | -4.52% | 7.27 | 0.35 |
| 03/13 | 1,960 | 1,960 | 1,930 | 1,940 | -1.02% | 5,100 | 189億3636万 | -2.61% | 7.43 | 0.36 |
| 03/12 | 1,980 | 2,000 | 1,960 | 1,960 | -1.51% | 6,400 | 191億3158万 | -1.56% | 7.5 | 0.36 |
| 03/11 | 2,000 | 2,000 | 1,980 | 1,990 | -0.5% | 4,300 | 194億2441万 | 0% | 7.62 | 0.37 |
| 03/10 | 2,040 | 2,040 | 1,980 | 2,000 | -1.96% | 6,800 | 195億2202万 | +0.45% | 7.66 | 0.37 |
| 03/07 | 2,050 | 2,060 | 2,030 | 2,040 | +0.49% | 4,600 | 199億1246万 | +2.41% | 7.81 | 0.38 |
| 03/06 | 2,000 | 2,040 | 1,990 | 2,030 | +1% | 5,800 | 198億1485万 | +1.96% | 7.77 | 0.37 |
| 03/05 | 2,040 | 2,040 | 2,000 | 2,010 | +0.5% | 7,800 | 196億1963万 | +0.85% | 7.7 | 0.37 |
| 03/04 | 1,960 | 2,000 | 1,960 | 2,000 | +1.52% | 2,900 | 195億2202万 | +0.3% | 7.66 | 0.37 |
| 03/03 | 1,960 | 1,970 | 1,920 | 1,970 | +0.51% | 3,800 | 192億2919万 | -1.25% | 7.54 | 0.36 |
| 02/28 | 1,990 | 1,990 | 1,940 | 1,960 | -1.51% | 3,500 | 191億3158万 | -2% | 7.5 | 0.36 |
| 02/27 | 1,990 | 2,000 | 1,970 | 1,990 | 0% | 3,500 | 194億2441万 | -0.8% | 7.62 | 0.37 |
| 02/26 | 1,970 | 2,000 | 1,970 | 1,990 | -0.5% | 1,800 | 194億2441万 | -1.09% | 7.62 | 0.37 |
| 02/25 | 1,940 | 2,010 | 1,940 | 2,000 | +3.09% | 7,300 | 195億2202万 | -0.84% | 7.66 | 0.37 |
| 02/24 | 2,000 | 2,000 | 1,920 | 1,940 | -2.51% | 12,700 | 189億3636万 | -4.1% | 7.43 | 0.36 |
| 02/21 | 2,010 | 2,010 | 1,980 | 1,990 | -0.5% | 9,100 | 194億2441万 | -2.07% | 7.62 | 0.37 |
| 02/20 | 2,000 | 2,000 | 2,000 | 2,000 | -1.96% | 6,200 | 195億2202万 | -1.82% | 7.66 | 0.37 |
| 02/19 | 2,060 | 2,060 | 2,030 | 2,040 | -0.97% | 4,100 | 199億1246万 | -0.15% | 7.81 | 0.38 |
| 02/18 | 2,010 | 2,060 | 2,000 | 2,060 | +0.98% | 4,400 | 201億768万 | +0.64% | 7.89 | 0.38 |
| 02/17 | 2,000 | 2,040 | 1,970 | 2,040 | +3.03% | 2,500 | 199億1246万 | -0.58% | 7.81 | 0.38 |
| 02/14 | 1,980 | 1,990 | 1,950 | 1,980 | -0.5% | 3,100 | 193億2680万 | -3.74% | 7.58 | 0.37 |
| 02/13 | 2,020 | 2,020 | 1,980 | 1,990 | -1% | 1,900 | 194億2441万 | -3.59% | 7.62 | 0.37 |
| 02/12 | 2,000 | 2,020 | 2,000 | 2,010 | +2.03% | 1,800 | 196億1963万 | -2.85% | 7.7 | 0.37 |
| 02/10 | 1,980 | 1,990 | 1,970 | 1,970 | +0.51% | 3,500 | 192億2919万 | -5.06% | 7.54 | 0.36 |
| 02/07 | 1,970 | 1,990 | 1,950 | 1,960 | +1.55% | 3,100 | 191億3158万 | -5.9% | 7.5 | 0.36 |
| 02/06 | 1,970 | 1,980 | 1,930 | 1,930 | +0.52% | 5,000 | 188億3875万 | -7.7% | 7.39 | 0.36 |
| 02/05 | 1,970 | 1,980 | 1,910 | 1,920 | -0.52% | 10,000 | 187億4114万 | -8.48% | 7.35 | 0.35 |
| 02/04 | 1,990 | 1,990 | 1,920 | 1,930 | -4.46% | 7,300 | 188億3875万 | -8.4% | 7.39 | 0.36 |
| 02/03 | 2,050 | 2,050 | 1,990 | 2,020 | -0.49% | 9,000 | 197億1724万 | -4.54% | 7.73 | 0.37 |
| 01/31 | 2,030 | 2,040 | 2,020 | 2,030 | +0.5% | 4,300 | 198億1485万 | -4.34% | 7.77 | 0.37 |
| 01/30 | 2,050 | 2,050 | 2,020 | 2,020 | -2.88% | 5,600 | 197億1724万 | -5.12% | 7.73 | 0.37 |
| 01/29 | 2,030 | 2,080 | 2,030 | 2,080 | +2.46% | 3,300 | 203億290万 | -2.62% | 7.96 | 0.38 |
| 01/28 | 2,060 | 2,070 | 2,030 | 2,030 | 0% | 5,800 | 198億1485万 | -5.18% | 7.77 | 0.37 |
| 01/27 | 2,040 | 2,050 | 2,020 | 2,030 | -2.4% | 6,700 | 198億1485万 | -5.49% | 7.77 | 0.37 |
| 01/24 | 2,110 | 2,110 | 2,080 | 2,080 | -1.89% | 5,800 | 203億290万 | -3.44% | 7.96 | 0.38 |
| 01/23 | 2,140 | 2,140 | 2,120 | 2,120 | -0.47% | 2,900 | 206億9334万 | -1.76% | 8.12 | 0.39 |
| 01/22 | 2,140 | 2,140 | 2,120 | 2,130 | 0% | 4,100 | 207億9095万 | -1.39% | 8.15 | 0.39 |
| 01/21 | 2,140 | 2,140 | 2,120 | 2,130 | -0.93% | 7,800 | 207億9095万 | -1.43% | 8.15 | 0.39 |
| 01/20 | 2,150 | 2,150 | 2,140 | 2,150 | 0% | 6,700 | 209億8617万 | -0.46% | 8.23 | 0.4 |
| 01/17 | 2,150 | 2,160 | 2,130 | 2,150 | +0.94% | 6,500 | 209億8617万 | -0.32% | 8.23 | 0.4 |
| 01/16 | 2,150 | 2,150 | 2,130 | 2,130 | -0.93% | 4,000 | 207億9095万 | -1.11% | 8.15 | 0.39 |
| 01/15 | 2,160 | 2,160 | 2,120 | 2,150 | +0.94% | 5,900 | 209億8617万 | -0.09% | 8.23 | 0.4 |
| 01/14 | 2,160 | 2,160 | 2,130 | 2,130 | -2.74% | 11,200 | 207億9095万 | -0.88% | 8.15 | 0.39 |
| 01/10 | 2,170 | 2,190 | 2,170 | 2,190 | +0.92% | 8,200 | 213億7661万 | +2% | 8.38 | 0.4 |
| 01/09 | 2,140 | 2,170 | 2,140 | 2,170 | +1.4% | 9,800 | 211億8139万 | +1.31% | 8.31 | 0.4 |
| 01/08 | 2,130 | 2,140 | 2,000 | 2,140 | +0.47% | 18,200 | 208億8856万 | +0.09% | 8.19 | 0.39 |
| 01/07 | 2,150 | 2,150 | 2,130 | 2,130 | -1.39% | 6,600 | 207億9095万 | -0.28% | 8.15 | 0.39 |
| 01/06 | 2,160 | 2,180 | 2,140 | 2,160 | 0% | 8,600 | 210億8378万 | +1.27% | 8.27 | 0.4 |
| 2013 |
| 12/30 | 2,150 | 2,160 | 2,140 | 2,160 | 0% | 4,300 | 210億8378万 | +1.41% | 8.27 | 0.4 |
| 12/27 | 2,130 | 2,160 | 2,130 | 2,160 | +1.89% | 4,900 | 210億8378万 | +1.55% | 8.27 | 0.4 |
| 12/26 | 2,150 | 2,150 | 2,110 | 2,120 | -0.93% | 6,600 | 206億9334万 | -0.24% | 8.12 | 0.39 |
| 12/25 | 2,120 | 2,180 | 2,120 | 2,140 | -0.93% | 7,500 | 208億8856万 | +0.8% | 8.19 | 0.39 |
| 12/24 | 2,160 | 2,170 | 2,130 | 2,160 | -0.46% | 9,400 | 210億8378万 | +1.74% | 8.27 | 0.4 |
| 12/20 | 2,170 | 2,190 | 2,170 | 2,170 | -1.36% | 10,000 | 211億8139万 | +2.26% | 8.31 | 0.4 |
| 12/19 | 2,190 | 2,200 | 2,180 | 2,200 | +0.46% | 5,900 | 214億7422万 | +3.72% | 8.42 | 0.41 |
| 12/18 | 2,200 | 2,210 | 2,180 | 2,190 | -0.45% | 7,200 | 213億7661万 | +3.4% | 8.39 | 0.4 |
| 12/17 | 2,200 | 2,200 | 2,190 | 2,200 | 0% | 2,500 | 214億7422万 | +4.02% | 8.42 | 0.41 |
| 12/16 | 2,220 | 2,220 | 2,190 | 2,200 | +0.92% | 17,500 | 214億7422万 | +4.22% | 8.42 | 0.41 |
| 12/13 | 2,150 | 2,200 | 2,150 | 2,180 | 0% | 11,300 | 212億7900万 | +3.46% | 8.35 | 0.4 |
| 12/12 | 2,190 | 2,200 | 2,180 | 2,180 | -0.46% | 11,600 | 212億7900万 | +3.61% | 8.35 | 0.4 |
| 12/11 | 2,170 | 2,190 | 2,170 | 2,190 | +1.86% | 14,300 | 213億7661万 | +4.19% | 8.39 | 0.4 |
| 12/10 | 2,110 | 2,150 | 2,100 | 2,150 | +2.38% | 8,100 | 209億8617万 | +2.28% | 8.23 | 0.4 |
| 12/09 | 2,080 | 2,100 | 2,080 | 2,100 | +0.96% | 1,600 | 204億9812万 | -0.1% | 8.04 | 0.39 |
| 12/06 | 2,070 | 2,100 | 2,050 | 2,080 | 0% | 10,100 | 203億290万 | -1% | 7.96 | 0.38 |
| 12/05 | 2,080 | 2,090 | 2,060 | 2,080 | +0.48% | 3,200 | 203億290万 | -1.14% | 7.96 | 0.38 |
| 12/04 | 2,080 | 2,090 | 2,070 | 2,070 | -0.48% | 2,800 | 202億529万 | -1.71% | 7.93 | 0.38 |
| 12/03 | 2,050 | 2,090 | 2,050 | 2,080 | +0.48% | 12,300 | 203億290万 | -1.42% | 7.96 | 0.38 |
| 12/02 | 2,090 | 2,090 | 2,060 | 2,070 | -0.48% | 4,700 | 202億529万 | -2.04% | 7.93 | 0.38 |
| 11/29 | 2,080 | 2,080 | 2,060 | 2,080 | +0.48% | 2,600 | 203億290万 | -1.7% | 7.96 | 0.38 |
| 11/28 | 2,060 | 2,080 | 2,060 | 2,070 | 0% | 2,400 | 202億529万 | -2.45% | 7.93 | 0.38 |
| 11/27 | 2,050 | 2,070 | 2,050 | 2,070 | 0% | 3,900 | 202億529万 | -2.59% | 7.93 | 0.38 |
| 11/26 | 2,090 | 2,090 | 2,060 | 2,070 | -0.48% | 2,600 | 202億529万 | -2.82% | 7.93 | 0.38 |
| 11/25 | 2,070 | 2,080 | 2,070 | 2,080 | 0% | 4,900 | 203億290万 | -2.53% | 7.96 | 0.38 |
| 11/22 | 2,110 | 2,110 | 2,080 | 2,080 | -1.42% | 8,700 | 203億290万 | -2.67% | 7.96 | 0.38 |
| 11/21 | 2,090 | 2,110 | 2,060 | 2,110 | +1.44% | 7,800 | 205億9573万 | -1.4% | 8.08 | 0.39 |
| 11/20 | 2,100 | 2,120 | 2,080 | 2,080 | -2.35% | 15,100 | 203億290万 | -2.85% | 7.96 | 0.38 |
| 11/19 | 2,150 | 2,170 | 2,130 | 2,130 | -0.93% | 4,800 | 207億9095万 | -0.65% | 8.16 | 0.39 |
| 11/18 | 2,160 | 2,180 | 2,150 | 2,150 | +0.47% | 6,800 | 209億8617万 | +0.28% | 8.23 | 0.4 |
| 11/15 | 2,120 | 2,160 | 2,120 | 2,140 | +0.47% | 5,400 | 208億8856万 | -0.14% | 8.19 | 0.39 |
| 11/14 | 2,090 | 2,130 | 2,090 | 2,130 | +0.95% | 1,900 | 207億9095万 | -0.61% | 8.16 | 0.39 |
| 11/13 | 2,100 | 2,130 | 2,070 | 2,110 | +0.48% | 5,100 | 205億9573万 | -1.49% | 8.08 | 0.39 |
| 11/12 | 2,090 | 2,140 | 2,090 | 2,100 | 0% | 3,000 | 204億9812万 | -1.87% | 8.04 | 0.39 |
| 11/11 | 2,120 | 2,120 | 2,100 | 2,100 | -0.47% | 1,600 | 204億9812万 | -1.87% | 8.04 | 0.39 |
| 11/08 | 2,110 | 2,110 | 2,110 | 2,110 | -0.94% | 400 | 205億9573万 | -1.36% | 8.08 | 0.39 |
| 11/07 | 2,140 | 2,140 | 2,110 | 2,130 | -1.84% | 2,400 | 207億9095万 | -0.37% | 8.16 | 0.39 |
| 11/06 | 2,170 | 2,180 | 2,130 | 2,170 | +0.46% | 4,000 | 211億8139万 | +1.5% | 8.31 | 0.4 |
| 11/05 | 2,140 | 2,190 | 2,140 | 2,160 | +3.85% | 8,800 | 210億8378万 | +1.12% | 8.27 | 0.4 |
| 11/01 | 2,110 | 2,120 | 2,040 | 2,080 | -2.8% | 7,800 | 203億290万 | -2.58% | 7.96 | 0.38 |
| 10/31 | 2,140 | 2,180 | 2,130 | 2,140 | -0.47% | 4,200 | 208億8856万 | +0.19% | 8.19 | 0.39 |
| 10/30 | 2,160 | 2,160 | 2,140 | 2,150 | -0.46% | 3,100 | 209億8617万 | +0.75% | 8.23 | 0.4 |
