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 |
|---|
| 2022 | 10/1, 株式分割 1→3 |
| 2017 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 983 | 1,000 | 983 | 1,000 | +2.39% | 5,682,000 | 5101億6529万 | -2.82% | 15.4 | 0.71 |
| 03/28 | 980 | 983 | 963 | 977 | -0.68% | 4,519,500 | 4982億6143万 | -5.36% | 15.04 | 0.69 |
| 03/27 | 970 | 990 | 960 | 983 | +0.34% | 4,281,900 | 5016億6254万 | -4.99% | 15.14 | 0.69 |
| 03/26 | 970 | 983 | 967 | 980 | +1.38% | 2,907,000 | 4999億6199万 | -5.68% | 15.09 | 0.69 |
| 03/25 | 953 | 973 | 950 | 967 | +1.4% | 3,608,100 | 4931億5978万 | -7.41% | 14.88 | 0.68 |
| 03/24 | 953 | 967 | 947 | 953 | -0.69% | 4,805,100 | 4863億5758万 | -9.03% | 14.68 | 0.67 |
| 03/20 | 977 | 983 | 960 | 960 | -2.04% | 3,097,200 | 4897億5868万 | -8.83% | 14.78 | 0.68 |
| 03/19 | 990 | 993 | 960 | 980 | -1.34% | 6,397,200 | 4999億6199万 | -7.37% | 15.09 | 0.69 |
| 03/18 | 997 | 1,003 | 990 | 993 | +0.68% | 3,273,300 | 5067億6419万 | -6.55% | 15.29 | 0.7 |
| 03/17 | 1,000 | 1,003 | 980 | 987 | -1.33% | 3,645,600 | 5033億6309万 | -7.53% | 15.19 | 0.7 |
| 03/14 | 1,000 | 1,017 | 993 | 1,000 | -1.32% | 6,114,900 | 5101億6529万 | -6.63% | 15.4 | 0.71 |
| 03/13 | 1,030 | 1,033 | 1,007 | 1,013 | -2.56% | 6,089,700 | 5169億6750万 | -5.47% | 15.6 | 0.72 |
| 03/12 | 1,070 | 1,070 | 1,033 | 1,040 | -4% | 6,630,600 | 5305億7190万 | -3.08% | 16.01 | 0.73 |
| 03/11 | 1,093 | 1,097 | 1,073 | 1,083 | -0.91% | 2,625,600 | 5526億7907万 | +1.06% | 16.68 | 0.77 |
| 03/10 | 1,080 | 1,097 | 1,077 | 1,093 | +1.55% | 4,239,900 | 5577億8072万 | +1.99% | 16.83 | 0.77 |
| 03/07 | 1,080 | 1,083 | 1,067 | 1,077 | +0.31% | 2,445,900 | 5492億7796万 | +0.53% | 16.58 | 0.76 |
| 03/06 | 1,060 | 1,077 | 1,053 | 1,073 | +1.58% | 3,457,500 | 5475億7741万 | +0.12% | 16.53 | 0.76 |
| 03/05 | 1,063 | 1,070 | 1,053 | 1,057 | +0.63% | 4,173,900 | 5390億7466万 | -1.43% | 16.27 | 0.75 |
| 03/04 | 1,050 | 1,060 | 1,043 | 1,050 | -1.56% | 5,037,000 | 5356億7356万 | -2.14% | 16.17 | 0.74 |
| 03/03 | 1,073 | 1,077 | 1,043 | 1,067 | -1.54% | 5,014,800 | 5441億7631万 | -0.78% | 16.42 | 0.75 |
| 02/28 | 1,087 | 1,093 | 1,070 | 1,083 | -0.31% | 5,068,200 | 5526億7907万 | +0.59% | 16.68 | 0.77 |
| 02/27 | 1,077 | 1,093 | 1,070 | 1,087 | +0.31% | 3,429,000 | 5543億7962万 | +0.8% | 16.73 | 0.77 |
| 02/26 | 1,073 | 1,093 | 1,070 | 1,083 | +0.93% | 3,332,100 | 5526億7907万 | +0.4% | 16.68 | 0.77 |
| 02/25 | 1,070 | 1,077 | 1,053 | 1,073 | +0.63% | 2,897,100 | 5475億7741万 | -0.62% | 16.53 | 0.76 |
| 02/24 | 1,070 | 1,080 | 1,050 | 1,067 | -0.31% | 3,463,500 | 5441億7631万 | -1.33% | 16.42 | 0.75 |
| 02/21 | 1,060 | 1,073 | 1,053 | 1,070 | +1.26% | 3,100,500 | 5458億7686万 | -1.11% | 16.47 | 0.76 |
| 02/20 | 1,080 | 1,080 | 1,050 | 1,057 | -2.76% | 4,291,500 | 5390億7466万 | -2.34% | 16.27 | 0.75 |
| 02/19 | 1,087 | 1,103 | 1,077 | 1,087 | -0.61% | 4,661,700 | 5543億7962万 | +0.34% | 16.73 | 0.77 |
| 02/18 | 1,077 | 1,097 | 1,060 | 1,093 | +1.55% | 4,189,800 | 5577億8072万 | +1.14% | 16.83 | 0.77 |
| 02/17 | 1,067 | 1,080 | 1,053 | 1,077 | +0.62% | 3,391,200 | 5492億7796万 | -0.4% | 16.58 | 0.76 |
| 02/14 | 1,083 | 1,093 | 1,057 | 1,070 | -1.83% | 3,476,700 | 5458億7686万 | -1.02% | 16.47 | 0.76 |
| 02/13 | 1,103 | 1,107 | 1,083 | 1,090 | -2.1% | 2,892,900 | 5560億8017万 | +0.83% | 16.78 | 0.77 |
| 02/12 | 1,113 | 1,120 | 1,103 | 1,113 | +1.83% | 5,271,300 | 5679億8402万 | +3.09% | 17.14 | 0.79 |
| 02/10 | 1,083 | 1,103 | 1,070 | 1,093 | +1.86% | 5,112,900 | 5577億8072万 | +1.33% | 16.83 | 0.77 |
| 02/07 | 1,040 | 1,087 | 1,040 | 1,073 | +4.89% | 8,815,500 | 5475億7741万 | -0.62% | 16.53 | 0.76 |
| 02/06 | 1,040 | 1,043 | 1,017 | 1,023 | -1.29% | 5,696,100 | 5220億6915万 | -5.42% | 15.76 | 0.72 |
| 02/05 | 1,040 | 1,047 | 1,010 | 1,037 | +1.3% | 7,398,600 | 5288億7135万 | -4.37% | 15.96 | 0.73 |
| 02/04 | 1,063 | 1,063 | 1,023 | 1,023 | -6.12% | 9,996,300 | 5220億6915万 | -5.77% | 15.76 | 0.72 |
| 02/03 | 1,080 | 1,127 | 1,080 | 1,090 | +1.87% | 11,546,400 | 5560億8017万 | +0.28% | 16.78 | 0.77 |
| 01/31 | 1,080 | 1,117 | 1,070 | 1,070 | -1.23% | 9,563,700 | 5458億7686万 | -1.47% | 16.47 | 0.76 |
| 01/30 | 1,087 | 1,097 | 1,070 | 1,083 | -0.61% | 7,305,900 | 5526億7907万 | -0.06% | 16.68 | 0.77 |
| 01/29 | 1,093 | 1,100 | 1,077 | 1,090 | +0.31% | 6,649,800 | 5560億8017万 | +0.74% | 16.78 | 0.77 |
| 01/28 | 1,087 | 1,103 | 1,073 | 1,087 | 0% | 6,401,400 | 5543億7962万 | +0.71% | 16.73 | 0.77 |
| 01/27 | 1,067 | 1,093 | 1,060 | 1,087 | -1.81% | 9,453,600 | 5543億7962万 | +0.99% | 16.73 | 0.77 |
| 01/24 | 1,110 | 1,113 | 1,103 | 1,107 | -0.9% | 4,186,500 | 5645億8292万 | +3.04% | 17.04 | 0.78 |
| 01/23 | 1,127 | 1,130 | 1,117 | 1,117 | -0.3% | 6,840,000 | 5696億8458万 | +4.26% | 17.19 | 0.79 |
| 01/22 | 1,103 | 1,130 | 1,100 | 1,120 | +1.51% | 11,130,600 | 5713億8513万 | +4.87% | 17.24 | 0.79 |
| 01/21 | 1,103 | 1,113 | 1,097 | 1,103 | +0.91% | 5,571,600 | 5628億8237万 | +3.6% | 16.99 | 0.78 |
| 01/20 | 1,093 | 1,103 | 1,087 | 1,093 | +0.31% | 6,503,400 | 5577億8072万 | +2.85% | 16.83 | 0.77 |
| 01/17 | 1,073 | 1,093 | 1,067 | 1,090 | +0.93% | 5,077,500 | 5560億8017万 | +2.73% | 16.78 | 0.77 |
| 01/16 | 1,073 | 1,093 | 1,073 | 1,080 | +0.93% | 5,154,300 | 5509億7852万 | +1.98% | 16.63 | 0.76 |
| 01/15 | 1,063 | 1,073 | 1,053 | 1,070 | +1.58% | 5,121,300 | 5458億7686万 | +1.23% | 16.47 | 0.76 |
| 01/14 | 1,057 | 1,067 | 1,047 | 1,053 | -1.86% | 7,104,900 | 5373億7411万 | -0.25% | 16.22 | 0.74 |
| 01/10 | 1,057 | 1,083 | 1,040 | 1,073 | -0.92% | 15,232,200 | 5475億7741万 | +1.64% | 16.53 | 0.76 |
| 01/09 | 1,070 | 1,083 | 1,063 | 1,083 | +0.93% | 8,788,800 | 5526億7907万 | +2.69% | 16.68 | 0.77 |
| 01/08 | 1,070 | 1,080 | 1,063 | 1,073 | +0.31% | 7,516,800 | 5475億7741万 | +1.83% | 16.53 | 0.76 |
| 01/07 | 1,083 | 1,097 | 1,063 | 1,070 | -1.83% | 9,358,200 | 5458億7686万 | +1.71% | 16.47 | 0.76 |
| 01/06 | 1,110 | 1,110 | 1,083 | 1,090 | -2.68% | 6,514,500 | 5560億8017万 | +3.81% | 16.78 | 0.77 |
| 2013 |
| 12/30 | 1,120 | 1,123 | 1,110 | 1,120 | +1.2% | 4,066,500 | 5713億8513万 | +6.87% | 17.24 | 0.79 |
| 12/27 | 1,100 | 1,117 | 1,090 | 1,107 | +1.22% | 7,821,000 | 5645億8292万 | +5.9% | 17.04 | 0.78 |
| 12/26 | 1,077 | 1,107 | 1,077 | 1,093 | +1.86% | 8,607,300 | 5577億8072万 | +4.93% | 16.83 | 0.77 |
| 12/25 | 1,057 | 1,080 | 1,057 | 1,073 | +1.26% | 5,490,600 | 5475億7741万 | +3.3% | 16.53 | 0.76 |
| 12/24 | 1,050 | 1,073 | 1,050 | 1,060 | +1.27% | 8,319,600 | 5407億7521万 | +2.22% | 16.32 | 0.75 |
| 12/20 | 1,040 | 1,050 | 1,037 | 1,047 | +0.64% | 4,591,500 | 5339億7301万 | +1.03% | 16.11 | 0.74 |
| 12/19 | 1,040 | 1,043 | 1,033 | 1,040 | +0.97% | 4,041,600 | 5305億7190万 | +0.48% | 16.01 | 0.73 |
| 12/18 | 1,017 | 1,030 | 1,013 | 1,030 | +1.31% | 3,457,500 | 5254億7025万 | -0.29% | 15.86 | 0.73 |
| 12/17 | 1,013 | 1,020 | 1,007 | 1,017 | +0.66% | 2,337,600 | 5186億6805万 | -1.29% | 15.65 | 0.72 |
| 12/16 | 1,023 | 1,030 | 1,010 | 1,010 | -1.94% | 4,020,300 | 5152億6694万 | -1.85% | 15.55 | 0.71 |
| 12/13 | 1,027 | 1,037 | 1,017 | 1,030 | 0% | 5,882,100 | 5254億7025万 | +0.19% | 15.86 | 0.73 |
| 12/12 | 1,020 | 1,030 | 1,017 | 1,030 | -0.96% | 4,362,600 | 5254億7025万 | +0.29% | 15.86 | 0.73 |
| 12/11 | 1,047 | 1,050 | 1,033 | 1,040 | -0.95% | 2,814,900 | 5305億7190万 | +1.46% | 16.01 | 0.73 |
| 12/10 | 1,053 | 1,053 | 1,040 | 1,050 | -0.32% | 2,830,200 | 5356億7356万 | +2.54% | 16.17 | 0.74 |
| 12/09 | 1,050 | 1,057 | 1,043 | 1,053 | +1.28% | 3,716,700 | 5373億7411万 | +3.17% | 16.22 | 0.74 |
| 12/06 | 1,030 | 1,047 | 1,027 | 1,040 | +0.97% | 4,891,500 | 5305億7190万 | +2.26% | 16.01 | 0.73 |
| 12/05 | 1,033 | 1,047 | 1,023 | 1,030 | -0.32% | 4,119,000 | 5254億7025万 | +1.48% | 15.86 | 0.73 |
| 12/04 | 1,043 | 1,050 | 1,030 | 1,033 | -1.59% | 5,218,500 | 5271億7080万 | +1.51% | 15.91 | 0.73 |
| 12/03 | 1,057 | 1,060 | 1,050 | 1,050 | 0% | 3,126,600 | 5356億7356万 | +3.04% | 16.17 | 0.74 |
| 12/02 | 1,060 | 1,067 | 1,047 | 1,050 | -0.63% | 4,423,500 | 5356億7356万 | +2.94% | 16.17 | 0.74 |
| 11/29 | 1,067 | 1,073 | 1,050 | 1,057 | 0% | 6,394,500 | 5390億7466万 | +3.49% | 16.27 | 0.75 |
| 11/28 | 1,043 | 1,057 | 1,043 | 1,057 | +2.92% | 8,847,900 | 5390億7466万 | +3.39% | 16.27 | 0.75 |
| 11/27 | 1,020 | 1,033 | 1,017 | 1,027 | +0.33% | 3,139,500 | 5237億6970万 | +0.26% | 15.81 | 0.73 |
| 11/26 | 1,037 | 1,037 | 1,017 | 1,023 | -1.29% | 2,901,300 | 5220億6915万 | -0.36% | 15.76 | 0.72 |
| 11/25 | 1,040 | 1,043 | 1,030 | 1,037 | 0% | 3,338,100 | 5288億7135万 | +0.55% | 15.96 | 0.73 |
| 11/22 | 1,040 | 1,043 | 1,030 | 1,037 | +0.65% | 6,297,300 | 5288億7135万 | +0.35% | 15.96 | 0.73 |
| 11/21 | 1,033 | 1,040 | 1,023 | 1,030 | +0.32% | 5,660,100 | 5254億7025万 | -0.48% | 15.86 | 0.73 |
| 11/20 | 1,030 | 1,033 | 1,017 | 1,027 | -0.32% | 3,356,700 | 5237億6970万 | -1% | 15.81 | 0.73 |
| 11/19 | 1,017 | 1,030 | 1,007 | 1,030 | +0.65% | 4,999,800 | 5254億7025万 | -0.96% | 15.86 | 0.73 |
| 11/18 | 1,033 | 1,043 | 1,013 | 1,023 | +0.33% | 8,196,600 | 5220億6915万 | -1.79% | 15.76 | 0.72 |
| 11/15 | 1,003 | 1,027 | 1,000 | 1,020 | +3.38% | 7,757,100 | 5203億6860万 | -2.3% | 15.7 | 0.72 |
| 11/14 | 973 | 990 | 970 | 987 | +1.72% | 5,701,800 | 5033億6309万 | -5.58% | 15.19 | 0.7 |
| 11/13 | 983 | 990 | 957 | 970 | -2.35% | 8,474,700 | 4948億6033万 | -7.35% | 14.93 | 0.69 |
| 11/12 | 983 | 997 | 980 | 993 | +1.02% | 6,248,100 | 5067億6419万 | -5.31% | 15.29 | 0.7 |
| 11/11 | 1,000 | 1,007 | 977 | 983 | -1.01% | 5,216,400 | 5016億6254万 | -6.35% | 15.14 | 0.69 |
| 11/08 | 987 | 997 | 980 | 993 | -0.33% | 3,451,200 | 5067億6419万 | -5.49% | 15.29 | 0.7 |
| 11/07 | 1,007 | 1,013 | 993 | 997 | -0.66% | 5,042,400 | 5084億6474万 | -5.17% | 15.35 | 0.7 |
| 11/06 | 990 | 1,017 | 987 | 1,003 | +2.73% | 9,083,400 | 5118億6584万 | -4.63% | 15.45 | 0.71 |
| 11/05 | 967 | 987 | 953 | 977 | +2.45% | 9,774,600 | 4982億6143万 | -7.25% | 15.04 | 0.69 |
| 11/01 | 1,010 | 1,013 | 943 | 953 | -4.35% | 15,458,400 | 4863億5758万 | -9.81% | 14.68 | 0.67 |
| 10/31 | 1,117 | 1,123 | 997 | 997 | -8.28% | 21,607,200 | 5084億6474万 | -6.24% | 15.35 | 0.7 |
| 10/30 | 1,087 | 1,093 | 1,080 | 1,087 | +1.56% | 3,542,400 | 5543億7962万 | +1.84% | 16.73 | 0.77 |
