株価チャート
2013/09/10～2014/03/31
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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2014 |
| 03/31 | 3,230 | 3,230 | 3,230 | 3,230 | +0.47% | 200 | 199億3556万 | -1.61% | 12.69 | 0.56 |
| 03/28 | 3,215 | 3,215 | 3,215 | 3,215 | -0.31% | 200 | 198億4298万 | -2.04% | 12.64 | 0.56 |
| 03/27 | 3,240 | 3,240 | 3,155 | 3,225 | -5.15% | 1,800 | 199億470万 | -1.74% | 12.67 | 0.56 |
| 03/26 | 3,400 | 3,400 | 3,400 | 3,400 | -1.45% | 200 | 209億8480万 | +3.5% | 13.36 | 0.59 |
| 03/25 | 3,340 | 3,450 | 3,340 | 3,450 | +4.07% | 2,600 | 212億9340万 | +5.22% | 13.56 | 0.6 |
| 03/24 | 3,225 | 3,340 | 3,210 | 3,315 | +3.43% | 5,600 | 204億6018万 | +1.28% | 13.03 | 0.57 |
| 03/20 | 3,205 | 3,205 | 3,205 | 3,205 | -0.93% | 1,400 | 197億8126万 | -2.11% | 12.6 | 0.56 |
| 03/19 | 3,200 | 3,235 | 3,200 | 3,235 | -0.46% | 2,600 | 199億6642万 | -1.4% | 12.71 | 0.56 |
| 03/18 | 3,250 | 3,250 | 3,250 | 3,250 | -1.37% | 200 | 200億5900万 | -1.19% | 12.77 | 0.56 |
| 03/17 | 3,215 | 3,385 | 3,200 | 3,295 | +3.78% | 5,600 | 203億3674万 | +0.3% | 12.95 | 0.57 |
| 03/14 | 3,175 | 3,175 | 3,175 | 3,175 | -0.78% | 1,400 | 195億9610万 | -3.23% | 12.48 | 0.55 |
| 03/13 | 3,300 | 3,350 | 3,175 | 3,200 | -5.88% | 8,200 | 197億5040万 | -2.47% | 12.58 | 0.55 |
| 03/11 | 3,375 | 3,400 | 3,375 | 3,400 | +3.03% | 2,200 | 209億8480万 | +3.69% | 13.36 | 0.59 |
| 03/06 | 3,375 | 3,400 | 3,300 | 3,300 | -2.22% | 2,600 | 203億6760万 | +0.95% | 12.97 | 0.57 |
| 03/05 | 3,375 | 3,375 | 3,375 | 3,375 | -0.3% | 200 | 208億3050万 | +3.43% | 13.26 | 0.58 |
| 03/03 | 3,375 | 3,385 | 3,375 | 3,385 | +0.3% | 800 | 208億9222万 | +4.03% | 13.3 | 0.59 |
| 02/28 | 3,350 | 3,375 | 3,350 | 3,375 | +0.75% | 1,000 | 208億3050万 | +4.01% | 13.26 | 0.58 |
| 02/27 | 3,295 | 3,350 | 3,295 | 3,350 | +2.76% | 3,600 | 206億7620万 | +3.55% | 13.17 | 0.58 |
| 02/26 | 3,295 | 3,295 | 3,260 | 3,260 | 0% | 600 | 201億2072万 | +1.05% | 12.81 | 0.56 |
| 02/25 | 3,275 | 3,275 | 3,240 | 3,260 | +0.31% | 800 | 201億2072万 | +1.21% | 12.81 | 0.56 |
| 02/24 | 3,250 | 3,250 | 3,250 | 3,250 | +0.78% | 600 | 200億5900万 | +1.03% | 12.77 | 0.56 |
| 02/20 | 3,230 | 3,230 | 3,225 | 3,225 | -0.77% | 1,600 | 199億470万 | +0.37% | 12.67 | 0.56 |
| 02/19 | 3,250 | 3,250 | 3,250 | 3,250 | +0.46% | 200 | 200億5900万 | +1.28% | 12.77 | 0.56 |
| 02/18 | 3,235 | 3,235 | 3,235 | 3,235 | +0.78% | 200 | 199億6642万 | +0.94% | 12.71 | 0.56 |
| 02/17 | 3,210 | 3,210 | 3,210 | 3,210 | 0% | 200 | 198億1212万 | +0.31% | 12.62 | 0.56 |
| 02/14 | 3,215 | 3,215 | 3,210 | 3,210 | -0.16% | 600 | 198億1212万 | +0.38% | 12.62 | 0.56 |
| 02/06 | 3,275 | 3,275 | 3,215 | 3,215 | -2.58% | 6,400 | 198億4298万 | +0.63% | 12.64 | 0.56 |
| 02/04 | 3,215 | 3,300 | 3,215 | 3,300 | +1.54% | 6,200 | 203億6760万 | +3.45% | 12.97 | 0.57 |
| 02/03 | 3,240 | 3,250 | 3,240 | 3,250 | -1.22% | 400 | 200億5900万 | +2.14% | 12.77 | 0.56 |
| 01/31 | 3,290 | 3,290 | 3,290 | 3,290 | -1.5% | 200 | 203億588万 | +3.59% | 12.93 | 0.57 |
| 01/30 | 3,375 | 3,390 | 3,240 | 3,340 | -1.76% | 2,400 | 206億1448万 | +5.46% | 13.13 | 0.58 |
| 01/29 | 3,250 | 3,400 | 3,250 | 3,400 | -0.58% | 3,200 | 209億8480万 | +7.7% | 13.36 | 0.59 |
| 01/28 | 3,190 | 3,425 | 3,130 | 3,420 | +8.06% | 3,400 | 211億824万 | +8.81% | 13.44 | 0.59 |
| 01/27 | 3,200 | 3,295 | 3,160 | 3,165 | -0.47% | 1,400 | 195億3438万 | +1.12% | 12.44 | 0.55 |
| 01/22 | 3,220 | 3,220 | 3,180 | 3,180 | +0.16% | 400 | 196億2696万 | +1.73% | 12.5 | 0.55 |
| 01/21 | 3,190 | 3,200 | 3,160 | 3,175 | +0.79% | 2,800 | 195億9610万 | +1.7% | 12.48 | 0.55 |
| 01/20 | 3,185 | 3,185 | 3,150 | 3,150 | -0.32% | 1,400 | 194億4180万 | +1.03% | 12.38 | 0.55 |
| 01/17 | 3,165 | 3,165 | 3,160 | 3,160 | +0.32% | 600 | 195億352万 | +1.44% | 12.42 | 0.55 |
| 01/16 | 3,150 | 3,150 | 3,150 | 3,150 | +0.16% | 400 | 194億4180万 | +1.22% | 12.38 | 0.55 |
| 01/15 | 3,145 | 3,145 | 3,145 | 3,145 | -0.16% | 200 | 194億1094万 | +1.16% | 12.36 | 0.54 |
| 01/14 | 3,150 | 3,150 | 3,150 | 3,150 | +0.48% | 200 | 194億4180万 | +1.42% | 12.38 | 0.55 |
| 01/10 | 3,135 | 3,135 | 3,135 | 3,135 | +0.32% | 200 | 193億4922万 | +1% | 12.32 | 0.54 |
| 01/08 | 3,165 | 3,165 | 3,125 | 3,125 | -0.64% | 6,200 | 192億8750万 | +0.74% | 12.28 | 0.54 |
| 01/06 | 3,190 | 3,190 | 3,105 | 3,145 | -0.16% | 2,000 | 194億1094万 | +1.45% | 12.36 | 0.54 |
| 2013 |
| 12/30 | 3,150 | 3,150 | 3,150 | 3,150 | +0.32% | 200 | 194億4180万 | +1.71% | 12.38 | 0.55 |
| 12/27 | 3,140 | 3,140 | 3,140 | 3,140 | 0% | 200 | 193億8008万 | +1.52% | 12.34 | 0.54 |
| 12/26 | 3,140 | 3,140 | 3,140 | 3,140 | -0.16% | 2,400 | 193億8008万 | +1.65% | 12.34 | 0.54 |
| 12/25 | 3,125 | 3,145 | 3,115 | 3,145 | +1.13% | 1,200 | 194億1094万 | +1.91% | 12.36 | 0.54 |
| 12/24 | 3,115 | 3,115 | 3,100 | 3,110 | -1.43% | 3,200 | 191億9492万 | +0.84% | 12.22 | 0.54 |
| 12/20 | 3,155 | 3,155 | 3,155 | 3,155 | +0.8% | 1,200 | 194億7266万 | +2.3% | 12.4 | 0.55 |
| 12/19 | 3,105 | 3,130 | 3,105 | 3,130 | +0.97% | 400 | 193億1836万 | +1.46% | 12.3 | 0.54 |
| 12/18 | 3,100 | 3,110 | 3,100 | 3,100 | 0% | 2,600 | 191億3320万 | +0.49% | 12.18 | 0.54 |
| 12/17 | 3,125 | 3,135 | 3,100 | 3,100 | 0% | 5,600 | 191億3320万 | +0.49% | 12.18 | 0.54 |
| 12/16 | 3,075 | 3,100 | 3,075 | 3,100 | +0.81% | 3,800 | 191億3320万 | +0.49% | 12.18 | 0.54 |
| 12/13 | 3,075 | 3,075 | 3,075 | 3,075 | +0.16% | 2,000 | 189億7890万 | -0.32% | 12.09 | 0.53 |
| 12/12 | 3,065 | 3,070 | 3,065 | 3,070 | 0% | 600 | 189億4804万 | -0.52% | 12.07 | 0.53 |
| 12/11 | 3,100 | 3,100 | 3,070 | 3,070 | -0.16% | 3,200 | 189億4804万 | -0.55% | 12.07 | 0.53 |
| 12/10 | 3,075 | 3,075 | 3,075 | 3,075 | -0.16% | 400 | 189億7890万 | -0.42% | 12.09 | 0.53 |
| 12/09 | 3,080 | 3,080 | 3,080 | 3,080 | +0.49% | 200 | 190億976万 | -0.29% | 12.1 | 0.53 |
| 12/05 | 3,095 | 3,095 | 3,065 | 3,065 | -0.65% | 400 | 189億1718万 | -0.84% | 12.05 | 0.53 |
| 12/04 | 3,085 | 3,085 | 3,085 | 3,085 | +0.33% | 2,200 | 190億4062万 | -0.23% | 12.12 | 0.53 |
| 11/29 | 3,075 | 3,075 | 3,075 | 3,075 | -0.32% | 200 | 189億7890万 | -0.58% | 12.09 | 0.53 |
| 11/28 | 3,075 | 3,085 | 3,075 | 3,085 | +0.33% | 2,000 | 190億4062万 | -0.29% | 12.12 | 0.53 |
| 11/27 | 3,080 | 3,080 | 3,075 | 3,075 | -0.16% | 6,200 | 189億7890万 | -0.58% | 12.09 | 0.53 |
| 11/26 | 3,075 | 3,100 | 3,065 | 3,080 | -0.48% | 7,000 | 190億976万 | -0.45% | 12.1 | 0.53 |
| 11/25 | 3,100 | 3,100 | 3,095 | 3,095 | +0.16% | 4,600 | 191億234万 | 0% | 12.16 | 0.54 |
| 11/20 | 3,090 | 3,090 | 3,090 | 3,090 | +0.65% | 1,000 | 190億7148万 | -0.13% | 12.14 | 0.54 |
| 11/15 | 3,070 | 3,070 | 3,070 | 3,070 | +0.33% | 200 | 189億4804万 | -0.84% | 12.07 | 0.53 |
| 11/14 | 3,060 | 3,060 | 3,060 | 3,060 | +0.16% | 200 | 188億8632万 | -1.26% | 12.03 | 0.53 |
| 11/12 | 3,055 | 3,055 | 3,055 | 3,055 | +0.66% | 200 | 188億5546万 | -1.55% | 12.01 | 0.53 |
| 11/07 | 3,080 | 3,080 | 3,035 | 3,035 | -0.82% | 1,400 | 187億3202万 | -2.32% | 11.93 | 0.53 |
| 11/06 | 3,115 | 3,115 | 3,050 | 3,060 | -1.61% | 3,200 | 188億8632万 | -1.67% | 12.03 | 0.53 |
| 11/05 | 3,125 | 3,150 | 3,105 | 3,110 | -0.16% | 2,400 | 191億9492万 | -0.19% | 12.22 | 0.54 |
| 11/01 | 3,115 | 3,115 | 3,115 | 3,115 | -1.42% | 200 | 192億2578万 | -0.06% | 12.24 | 0.54 |
| 10/28 | 3,160 | 3,160 | 3,160 | 3,160 | +0.8% | 200 | 195億352万 | +1.28% | 12.42 | 0.55 |
| 10/25 | 3,125 | 3,135 | 3,125 | 3,135 | +1.13% | 1,800 | 193億4922万 | +0.45% | 12.32 | 0.54 |
| 10/24 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 200 | 191億3320万 | -0.74% | 12.18 | 0.54 |
| 10/22 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 600 | 191億3320万 | -0.8% | 12.18 | 0.54 |
| 10/21 | 3,120 | 3,120 | 3,100 | 3,100 | 0% | 2,000 | 191億3320万 | -0.86% | 12.18 | 0.54 |
| 10/18 | 3,100 | 3,100 | 3,095 | 3,100 | 0% | 1,400 | 191億3320万 | -0.99% | 12.18 | 0.54 |
| 10/17 | 3,100 | 3,100 | 3,100 | 3,100 | +0.49% | 400 | 191億3320万 | -1.05% | 12.18 | 0.54 |
| 10/15 | 3,100 | 3,100 | 3,085 | 3,085 | -0.48% | 600 | 190億4062万 | -1.56% | 12.12 | 0.53 |
| 10/11 | 3,100 | 3,100 | 3,100 | 3,100 | -1.27% | 1,000 | 191億3320万 | -1.21% | 12.18 | 0.54 |
| 10/10 | 3,140 | 3,140 | 3,140 | 3,140 | +1.62% | 400 | 193億8008万 | +0.03% | 12.34 | 0.54 |
| 10/09 | 3,095 | 3,095 | 3,085 | 3,090 | -0.32% | 800 | 190億7148万 | -1.62% | 12.14 | 0.54 |
| 10/08 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 600 | 191億3320万 | -1.31% | 12.18 | 0.54 |
| 10/07 | 3,100 | 3,100 | 3,100 | 3,100 | +0.81% | 400 | 191億3320万 | -1.31% | 12.18 | 0.54 |
| 10/04 | 3,075 | 3,075 | 3,075 | 3,075 | -0.81% | 200 | 189億7890万 | -2.1% | 12.09 | 0.53 |
| 10/03 | 3,070 | 3,100 | 3,070 | 3,100 | -0.32% | 400 | 191億3320万 | -1.34% | 12.18 | 0.54 |
| 10/02 | 3,110 | 3,110 | 3,110 | 3,110 | +1.63% | 200 | 191億9492万 | -1.02% | 12.22 | 0.54 |
| 10/01 | 3,060 | 3,060 | 3,060 | 3,060 | -2.86% | 2,200 | 188億8632万 | -2.61% | 12.03 | 0.53 |
| 09/25 | 3,150 | 3,150 | 3,150 | 3,150 | +0.8% | 400 | 194億4180万 | +0.22% | 12.38 | 0.55 |
| 09/24 | 3,150 | 3,150 | 3,125 | 3,125 | -1.11% | 400 | 192億8750万 | -0.51% | 12.28 | 0.54 |
| 09/20 | 3,175 | 3,190 | 3,160 | 3,160 | -0.16% | 3,800 | 195億352万 | +0.64% | 12.42 | 0.55 |
| 09/19 | 3,160 | 3,165 | 3,155 | 3,165 | +0.32% | 1,200 | 195億3438万 | +0.89% | 12.44 | 0.55 |
| 09/17 | 3,155 | 3,155 | 3,155 | 3,155 | 0% | 200 | 194億7266万 | +0.64% | 12.4 | 0.55 |
| 09/13 | 3,155 | 3,155 | 3,155 | 3,155 | +0.16% | 2,000 | 194億7266万 | +0.77% | 12.4 | 0.55 |
| 09/12 | 3,195 | 3,195 | 3,150 | 3,150 | -1.41% | 600 | 194億4180万 | +0.67% | 12.38 | 0.55 |
| 09/11 | 3,195 | 3,195 | 3,195 | 3,195 | +0.31% | 400 | 197億1954万 | +2.21% | 12.56 | 0.55 |
| 09/10 | 3,185 | 3,185 | 3,185 | 3,185 | 0% | 400 | 196億5782万 | +2.02% | 12.52 | 0.55 |
