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 5→1 |
2014 |
03/31 | 2,600 | 2,600 | 2,570 | 2,590 | -0.77% | 2,600 | 326億3400万 | +1.41% | 9.17 | 0.89 |
03/28 | 2,590 | 2,610 | 2,555 | 2,610 | +0.97% | 8,200 | 328億8600万 | +2.27% | 9.24 | 0.89 |
03/27 | 2,575 | 2,590 | 2,565 | 2,585 | -0.39% | 14,200 | 325億7100万 | +1.41% | 9.15 | 0.88 |
03/26 | 2,600 | 2,610 | 2,580 | 2,595 | +0.39% | 42,000 | 326億9700万 | +1.88% | 9.18 | 0.89 |
03/25 | 2,550 | 2,585 | 2,545 | 2,585 | +1.77% | 23,200 | 325億7100万 | +1.57% | 9.15 | 0.88 |
03/24 | 2,540 | 2,550 | 2,535 | 2,540 | 0% | 15,600 | 320億400万 | -0.12% | 8.99 | 0.87 |
03/20 | 2,535 | 2,545 | 2,535 | 2,540 | -0.39% | 3,200 | 320億400万 | -0.08% | 8.99 | 0.87 |
03/19 | 2,540 | 2,555 | 2,535 | 2,550 | +0.59% | 3,200 | 321億3000万 | +0.31% | 9.03 | 0.87 |
03/18 | 2,540 | 2,540 | 2,535 | 2,535 | +0.6% | 2,800 | 319億4100万 | -0.24% | 8.97 | 0.87 |
03/17 | 2,555 | 2,555 | 2,520 | 2,520 | -0.59% | 12,200 | 317億5200万 | -0.79% | 8.92 | 0.86 |
03/14 | 2,560 | 2,570 | 2,535 | 2,535 | -1.55% | 11,400 | 319億4100万 | -0.2% | 8.97 | 0.87 |
03/13 | 2,570 | 2,575 | 2,565 | 2,575 | +0.39% | 3,200 | 324億4500万 | +1.46% | 9.11 | 0.88 |
03/12 | 2,570 | 2,575 | 2,560 | 2,565 | -0.39% | 3,600 | 323億1900万 | +1.18% | 9.08 | 0.88 |
03/11 | 2,565 | 2,575 | 2,560 | 2,575 | +0.59% | 5,000 | 324億4500万 | +1.66% | 9.11 | 0.88 |
03/10 | 2,565 | 2,565 | 2,550 | 2,560 | -0.19% | 5,600 | 322億5600万 | +1.19% | 9.06 | 0.88 |
03/07 | 2,560 | 2,570 | 2,560 | 2,565 | +0.98% | 6,400 | 323億1900万 | +1.46% | 9.08 | 0.88 |
03/06 | 2,550 | 2,550 | 2,535 | 2,540 | -0.39% | 5,400 | 320億400万 | +0.55% | 8.99 | 0.87 |
03/05 | 2,550 | 2,550 | 2,550 | 2,550 | +0.39% | 5,000 | 321億3000万 | +0.95% | 9.03 | 0.87 |
03/04 | 2,520 | 2,545 | 2,520 | 2,540 | +0.79% | 4,400 | 320億400万 | +0.63% | 8.99 | 0.87 |
03/03 | 2,510 | 2,530 | 2,510 | 2,520 | -0.4% | 5,800 | 317億5200万 | -0.12% | 8.92 | 0.86 |
02/28 | 2,535 | 2,535 | 2,525 | 2,530 | -0.2% | 3,800 | 318億7800万 | +0.28% | 8.95 | 0.87 |
02/27 | 2,545 | 2,545 | 2,525 | 2,535 | -0.59% | 3,000 | 319億4100万 | +0.44% | 8.97 | 0.87 |
02/26 | 2,535 | 2,550 | 2,535 | 2,550 | 0% | 2,200 | 321億3000万 | +0.99% | 9.03 | 0.87 |
02/25 | 2,540 | 2,550 | 2,540 | 2,550 | +1.19% | 2,400 | 321億3000万 | +1.03% | 9.03 | 0.87 |
02/24 | 2,540 | 2,545 | 2,520 | 2,520 | -0.79% | 2,200 | 317億5200万 | -0.16% | 8.92 | 0.86 |
02/21 | 2,530 | 2,540 | 2,515 | 2,540 | +0.79% | 3,200 | 320億400万 | +0.59% | 8.99 | 0.87 |
02/20 | 2,535 | 2,535 | 2,510 | 2,520 | -0.59% | 2,800 | 317億5200万 | -0.2% | 8.92 | 0.86 |
02/19 | 2,540 | 2,540 | 2,535 | 2,535 | -0.2% | 1,200 | 319億4100万 | +0.36% | 8.97 | 0.87 |
02/18 | 2,535 | 2,540 | 2,520 | 2,540 | +0.2% | 2,800 | 320億400万 | +0.55% | 8.99 | 0.87 |
02/17 | 2,540 | 2,540 | 2,510 | 2,535 | +0.2% | 3,000 | 319億4100万 | +0.36% | 8.97 | 0.87 |
02/14 | 2,525 | 2,530 | 2,515 | 2,530 | 0% | 5,600 | 318億7800万 | +0.12% | 8.95 | 0.87 |
02/13 | 2,535 | 2,540 | 2,525 | 2,530 | 0% | 4,200 | 318億7800万 | +0.04% | 8.95 | 0.87 |
02/12 | 2,510 | 2,535 | 2,510 | 2,530 | +0.8% | 3,200 | 318億7800万 | -0.04% | 8.95 | 0.87 |
02/10 | 2,525 | 2,525 | 2,510 | 2,510 | -0.2% | 2,800 | 316億2600万 | -0.91% | 8.88 | 0.86 |
02/07 | 2,515 | 2,545 | 2,505 | 2,515 | +0.6% | 9,800 | 316億8900万 | -0.83% | 8.9 | 0.86 |
02/06 | 2,505 | 2,505 | 2,500 | 2,500 | 0% | 8,000 | 315億 | -1.46% | 8.85 | 0.86 |
02/05 | 2,505 | 2,510 | 2,500 | 2,500 | 0% | 8,200 | 315億 | -1.54% | 8.85 | 0.86 |
02/04 | 2,510 | 2,510 | 2,500 | 2,500 | -0.4% | 16,800 | 315億 | -1.54% | 8.85 | 0.86 |
02/03 | 2,510 | 2,520 | 2,510 | 2,510 | -0.2% | 2,800 | 316億2600万 | -1.18% | 8.88 | 0.86 |
01/31 | 2,530 | 2,540 | 2,515 | 2,515 | +0.2% | 5,400 | 316億8900万 | -1.02% | 8.9 | 0.86 |
01/30 | 2,525 | 2,525 | 2,510 | 2,510 | -0.79% | 5,200 | 316億2600万 | -1.26% | 8.88 | 0.86 |
01/29 | 2,515 | 2,540 | 2,515 | 2,530 | +0.8% | 4,600 | 318億7800万 | -0.55% | 8.95 | 0.87 |
01/28 | 2,515 | 2,520 | 2,510 | 2,510 | 0% | 5,600 | 316億2600万 | -1.34% | 8.88 | 0.86 |
01/27 | 2,525 | 2,530 | 2,510 | 2,510 | -0.59% | 7,800 | 316億2600万 | -1.38% | 8.88 | 0.86 |
01/24 | 2,545 | 2,565 | 2,525 | 2,525 | -0.79% | 6,200 | 318億1500万 | -0.79% | 8.94 | 0.86 |
01/23 | 2,565 | 2,565 | 2,545 | 2,545 | -0.39% | 2,800 | 320億6700万 | -0.04% | 9.01 | 0.87 |
01/22 | 2,550 | 2,555 | 2,545 | 2,555 | +0.59% | 2,600 | 321億9300万 | +0.39% | 9.04 | 0.87 |
01/21 | 2,545 | 2,545 | 2,540 | 2,540 | -0.59% | 3,000 | 320億400万 | -0.2% | 8.99 | 0.87 |
01/20 | 2,555 | 2,555 | 2,545 | 2,555 | +0.59% | 2,800 | 321億9300万 | +0.39% | 9.04 | 0.87 |
01/17 | 2,545 | 2,550 | 2,535 | 2,540 | -0.2% | 2,800 | 320億400万 | -0.2% | 8.99 | 0.87 |
01/16 | 2,535 | 2,545 | 2,535 | 2,545 | +0.39% | 2,400 | 320億6700万 | -0.08% | 9.01 | 0.87 |
01/15 | 2,525 | 2,540 | 2,515 | 2,535 | +0.4% | 5,000 | 319億4100万 | -0.51% | 8.97 | 0.87 |
01/14 | 2,550 | 2,550 | 2,525 | 2,525 | -0.98% | 8,800 | 318億1500万 | -0.98% | 8.94 | 0.86 |
01/10 | 2,565 | 2,565 | 2,550 | 2,550 | -0.58% | 5,000 | 321億3000万 | -0.08% | 9.03 | 0.87 |
01/09 | 2,575 | 2,575 | 2,555 | 2,565 | -0.39% | 2,400 | 323億1900万 | +0.47% | 9.08 | 0.88 |
01/08 | 2,565 | 2,575 | 2,550 | 2,575 | 0% | 5,400 | 324億4500万 | +0.86% | 9.11 | 0.88 |
01/07 | 2,570 | 2,575 | 2,570 | 2,575 | -0.39% | 800 | 324億4500万 | +0.78% | 9.11 | 0.88 |
01/06 | 2,560 | 2,595 | 2,545 | 2,585 | +0.39% | 5,400 | 325億7100万 | +1.17% | 9.15 | 0.88 |
2013 |
12/30 | 2,580 | 2,580 | 2,570 | 2,575 | +0.59% | 5,600 | 324億4500万 | +0.78% | 9.11 | 0.88 |
12/27 | 2,545 | 2,565 | 2,540 | 2,560 | +0.79% | 5,000 | 322億5600万 | +0.12% | 9.06 | 0.88 |
12/26 | 2,510 | 2,540 | 2,510 | 2,540 | +1.2% | 4,000 | 320億400万 | -0.78% | 8.99 | 0.87 |
12/25 | 2,515 | 2,525 | 2,500 | 2,510 | -0.2% | 12,800 | 316億2600万 | -2.07% | 8.88 | 0.86 |
12/24 | 2,515 | 2,540 | 2,505 | 2,515 | -0.79% | 6,600 | 316億8900万 | -1.95% | 8.9 | 0.86 |
12/20 | 2,545 | 2,550 | 2,515 | 2,535 | -0.39% | 11,800 | 319億4100万 | -1.21% | 8.97 | 0.87 |
12/19 | 2,550 | 2,550 | 2,535 | 2,545 | 0% | 5,000 | 320億6700万 | -0.86% | 9.01 | 0.87 |
12/18 | 2,545 | 2,550 | 2,525 | 2,545 | 0% | 3,600 | 320億6700万 | -0.9% | 9.01 | 0.87 |
12/17 | 2,550 | 2,550 | 2,525 | 2,545 | +0.79% | 3,200 | 320億6700万 | -0.9% | 9.01 | 0.87 |
12/16 | 2,525 | 2,545 | 2,525 | 2,525 | 0% | 1,600 | 318億1500万 | -1.67% | 8.94 | 0.86 |
12/13 | 2,525 | 2,545 | 2,525 | 2,525 | -0.39% | 12,400 | 318億1500万 | -1.64% | 8.94 | 0.86 |
12/12 | 2,535 | 2,535 | 2,525 | 2,535 | 0% | 800 | 319億4100万 | -1.25% | 8.97 | 0.87 |
12/11 | 2,550 | 2,550 | 2,530 | 2,535 | -0.39% | 5,800 | 319億4100万 | -1.25% | 8.97 | 0.87 |
12/10 | 2,560 | 2,560 | 2,545 | 2,545 | -0.2% | 3,800 | 320億6700万 | -0.82% | 9.01 | 0.87 |
12/09 | 2,560 | 2,560 | 2,550 | 2,550 | -0.2% | 3,400 | 321億3000万 | -0.58% | 9.03 | 0.87 |
12/06 | 2,585 | 2,585 | 2,550 | 2,555 | -0.78% | 5,400 | 321億9300万 | -0.35% | 9.04 | 0.87 |
12/05 | 2,570 | 2,585 | 2,570 | 2,575 | +0.19% | 2,200 | 324億4500万 | +0.47% | 9.11 | 0.88 |
12/04 | 2,575 | 2,580 | 2,570 | 2,570 | -0.58% | 4,400 | 323億8200万 | +0.35% | 9.1 | 0.88 |
12/03 | 2,580 | 2,585 | 2,580 | 2,585 | +0.39% | 2,600 | 325億7100万 | +0.98% | 9.15 | 0.88 |
12/02 | 2,580 | 2,580 | 2,570 | 2,575 | +0.19% | 2,600 | 324億4500万 | +0.63% | 9.11 | 0.88 |
11/29 | 2,565 | 2,580 | 2,560 | 2,570 | 0% | 4,400 | 323億8200万 | +0.47% | 9.1 | 0.88 |
11/28 | 2,630 | 2,630 | 2,550 | 2,570 | -1.91% | 6,200 | 323億8200万 | +0.51% | 9.1 | 0.88 |
11/27 | 2,585 | 2,620 | 2,585 | 2,620 | +1.35% | 2,400 | 330億1200万 | +2.46% | 9.27 | 0.9 |
11/26 | 2,595 | 2,600 | 2,580 | 2,585 | 0% | 1,600 | 325億7100万 | +1.17% | 9.15 | 0.88 |
11/25 | 2,610 | 2,610 | 2,500 | 2,585 | -1.9% | 11,200 | 325億7100万 | +1.17% | 9.15 | 0.88 |
11/22 | 2,630 | 2,665 | 2,625 | 2,635 | +0.38% | 5,200 | 332億100万 | +3.17% | 9.33 | 0.9 |
11/21 | 2,610 | 2,625 | 2,605 | 2,625 | 0% | 3,200 | 330億7500万 | +2.86% | 9.29 | 0.9 |
11/20 | 2,540 | 2,625 | 2,540 | 2,625 | +3.35% | 12,000 | 330億7500万 | +2.9% | 9.29 | 0.9 |
11/19 | 2,545 | 2,565 | 2,540 | 2,540 | -0.2% | 1,600 | 320億400万 | -0.35% | 8.99 | 0.87 |
11/18 | 2,565 | 2,565 | 2,545 | 2,545 | -0.97% | 3,400 | 320億6700万 | -0.31% | 9.01 | 0.87 |
11/15 | 2,565 | 2,570 | 2,550 | 2,570 | +0.39% | 5,400 | 323億8200万 | +0.55% | 9.1 | 0.88 |
11/14 | 2,555 | 2,560 | 2,555 | 2,560 | +0.2% | 1,000 | 322億5600万 | +0.16% | 9.06 | 0.88 |
11/13 | 2,540 | 2,570 | 2,535 | 2,555 | +0.59% | 3,600 | 321億9300万 | -0.04% | 9.04 | 0.87 |
11/12 | 2,525 | 2,540 | 2,525 | 2,540 | +1.2% | 2,400 | 320億400万 | -0.63% | 8.99 | 0.87 |
11/11 | 2,530 | 2,530 | 2,510 | 2,510 | -0.4% | 2,000 | 316億2600万 | -1.88% | 8.88 | 0.86 |
11/08 | 2,520 | 2,520 | 2,520 | 2,520 | 0% | 400 | 317億5200万 | -1.64% | 8.92 | 0.86 |
11/07 | 2,520 | 2,545 | 2,515 | 2,520 | 0% | 3,000 | 317億5200万 | -1.75% | 8.92 | 0.86 |
11/06 | 2,515 | 2,520 | 2,515 | 2,520 | 0% | 2,000 | 317億5200万 | -1.95% | 8.92 | 0.86 |
11/05 | 2,525 | 2,530 | 2,520 | 2,520 | 0% | 1,200 | 317億5200万 | -2.14% | 8.92 | 0.86 |
11/01 | 2,520 | 2,545 | 2,515 | 2,520 | -0.79% | 4,000 | 317億5200万 | -2.36% | 8.92 | 0.86 |
10/31 | 2,525 | 2,540 | 2,525 | 2,540 | +0.4% | 3,200 | 320億400万 | -1.78% | 8.99 | 0.87 |
10/30 | 2,525 | 2,530 | 2,515 | 2,530 | -0.59% | 6,000 | 318億7800万 | -2.35% | 8.95 | 0.87 |