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 |
|---|
| 2018 | 10/1, 株式併合 2→1 |
| 2014 |
| 03/31 | 986 | 1,008 | 976 | 1,006 | +3.29% | 434,500 | 985億5592万 | -0.69% | 14.43 | 0.61 |
| 03/28 | 962 | 980 | 956 | 974 | +0.62% | 418,000 | 954億2094万 | -4.04% | 13.97 | 0.59 |
| 03/27 | 970 | 972 | 946 | 968 | -1.43% | 451,000 | 948億3313万 | -4.82% | 13.88 | 0.59 |
| 03/26 | 1,012 | 1,016 | 976 | 982 | -2.58% | 348,500 | 962億468万 | -3.73% | 14.08 | 0.6 |
| 03/25 | 998 | 1,020 | 998 | 1,008 | +1.41% | 238,500 | 987億5186万 | -1.37% | 14.46 | 0.61 |
| 03/24 | 976 | 1,002 | 960 | 994 | +1.22% | 291,000 | 973億8030万 | -2.74% | 14.25 | 0.6 |
| 03/20 | 1,006 | 1,012 | 982 | 982 | -1.8% | 323,500 | 962億468万 | -3.91% | 14.08 | 0.6 |
| 03/19 | 1,000 | 1,012 | 992 | 1,000 | +0.6% | 277,500 | 979億6811万 | -2.34% | 14.34 | 0.61 |
| 03/18 | 980 | 1,002 | 978 | 994 | +2.26% | 262,500 | 973億8030万 | -2.93% | 14.25 | 0.6 |
| 03/17 | 984 | 994 | 962 | 972 | -1.22% | 281,500 | 952億2500万 | -5.17% | 13.94 | 0.59 |
| 03/14 | 996 | 996 | 976 | 984 | -2.96% | 454,500 | 964億62万 | -4.19% | 14.11 | 0.6 |
| 03/13 | 1,022 | 1,024 | 1,010 | 1,014 | -1.17% | 213,000 | 993億3966万 | -1.27% | 14.54 | 0.62 |
| 03/12 | 1,042 | 1,042 | 1,026 | 1,026 | -1.91% | 222,500 | 1005億1528万 | 0% | 14.71 | 0.62 |
| 03/11 | 1,060 | 1,060 | 1,038 | 1,046 | +0.19% | 206,500 | 1024億7464万 | +2.05% | 15 | 0.63 |
| 03/10 | 1,052 | 1,066 | 1,040 | 1,044 | -0.95% | 273,000 | 1022億7871万 | +1.75% | 14.97 | 0.63 |
| 03/07 | 1,046 | 1,056 | 1,042 | 1,054 | +1.54% | 436,000 | 1032億5839万 | +2.53% | 15.12 | 0.64 |
| 03/06 | 1,030 | 1,042 | 1,026 | 1,038 | 0% | 342,000 | 1016億9090万 | +0.68% | 14.89 | 0.63 |
| 03/05 | 1,038 | 1,048 | 1,030 | 1,038 | +1.17% | 241,000 | 1016億9090万 | +0.39% | 14.89 | 0.63 |
| 03/04 | 1,008 | 1,036 | 1,008 | 1,026 | +1.38% | 417,000 | 1005億1528万 | -1.06% | 14.71 | 0.62 |
| 03/03 | 1,020 | 1,020 | 994 | 1,012 | -0.59% | 264,500 | 991億4373万 | -2.69% | 14.51 | 0.61 |
| 02/28 | 1,030 | 1,034 | 1,006 | 1,018 | -1.36% | 392,500 | 997億3154万 | -2.68% | 14.6 | 0.62 |
| 02/27 | 1,044 | 1,044 | 1,028 | 1,032 | -0.96% | 231,000 | 1011億309万 | -1.9% | 14.8 | 0.63 |
| 02/26 | 1,038 | 1,054 | 1,038 | 1,042 | -0.38% | 193,000 | 1020億8277万 | -1.51% | 14.94 | 0.63 |
| 02/25 | 1,036 | 1,054 | 1,036 | 1,046 | +0.97% | 251,500 | 1024億7464万 | -1.78% | 15 | 0.63 |
| 02/24 | 1,042 | 1,052 | 1,020 | 1,036 | -0.19% | 378,500 | 1014億9496万 | -3.27% | 14.86 | 0.63 |
| 02/21 | 1,026 | 1,046 | 1,026 | 1,038 | +1.17% | 373,000 | 1016億9090万 | -3.62% | 14.89 | 0.63 |
| 02/20 | 1,038 | 1,044 | 1,018 | 1,026 | -1.72% | 263,000 | 1005億1528万 | -5.09% | 14.71 | 0.62 |
| 02/19 | 1,046 | 1,056 | 1,038 | 1,044 | -0.38% | 254,500 | 1022億7871万 | -3.87% | 14.97 | 0.63 |
| 02/18 | 1,008 | 1,050 | 1,008 | 1,048 | +4.38% | 442,500 | 1026億7058万 | -3.85% | 15.03 | 0.64 |
| 02/17 | 990 | 1,018 | 972 | 1,004 | +0.6% | 558,500 | 983億5998万 | -8.23% | 14.4 | 0.61 |
| 02/14 | 1,020 | 1,030 | 994 | 998 | -2.16% | 384,000 | 977億7217万 | -9.27% | 14.31 | 0.61 |
| 02/13 | 1,004 | 1,032 | 1,004 | 1,020 | +1.19% | 459,500 | 999億2747万 | -7.94% | 14.63 | 0.62 |
| 02/12 | 1,024 | 1,028 | 1,006 | 1,008 | -1.18% | 442,500 | 987億5186万 | -9.43% | 14.46 | 0.61 |
| 02/10 | 1,036 | 1,036 | 1,012 | 1,020 | +0.99% | 364,000 | 999億2747万 | -8.93% | 14.63 | 0.62 |
| 02/07 | 998 | 1,018 | 996 | 1,010 | +2.64% | 530,500 | 989億4779万 | -10.46% | 14.48 | 0.61 |
| 02/06 | 996 | 1,010 | 984 | 984 | -1.4% | 490,000 | 964億62万 | -13.38% | 14.11 | 0.6 |
| 02/05 | 996 | 1,004 | 978 | 998 | +0.6% | 496,500 | 977億7217万 | -12.69% | 14.31 | 0.61 |
| 02/04 | 1,022 | 1,024 | 992 | 992 | -7.29% | 469,000 | 971億8437万 | -13.59% | 14.23 | 0.6 |
| 02/03 | 1,088 | 1,092 | 1,068 | 1,070 | -2.9% | 206,000 | 1048億2588万 | -7.28% | 15.34 | 0.65 |
| 01/31 | 1,106 | 1,118 | 1,092 | 1,102 | -1.08% | 268,000 | 1079億6086万 | -4.67% | 15.8 | 0.67 |
| 01/30 | 1,112 | 1,118 | 1,104 | 1,114 | -1.42% | 276,500 | 1091億3648万 | -3.8% | 15.98 | 0.68 |
| 01/29 | 1,112 | 1,134 | 1,104 | 1,130 | +2.73% | 316,500 | 1107億397万 | -2.59% | 16.21 | 0.69 |
| 01/28 | 1,112 | 1,128 | 1,100 | 1,100 | -1.26% | 436,000 | 1077億6492万 | -5.17% | 15.78 | 0.67 |
| 01/27 | 1,112 | 1,130 | 1,112 | 1,114 | -3.3% | 240,000 | 1091億3648万 | -3.97% | 15.98 | 0.68 |
| 01/24 | 1,158 | 1,168 | 1,146 | 1,152 | -1.87% | 334,000 | 1128億5926万 | -0.86% | 16.52 | 0.7 |
| 01/23 | 1,196 | 1,196 | 1,168 | 1,174 | -1.34% | 204,500 | 1150億1456万 | +1.03% | 16.84 | 0.71 |
| 01/22 | 1,200 | 1,200 | 1,174 | 1,190 | -0.67% | 442,000 | 1165億8205万 | +2.5% | 17.07 | 0.72 |
| 01/21 | 1,200 | 1,208 | 1,190 | 1,198 | +0.34% | 250,000 | 1173億6580万 | +3.28% | 17.18 | 0.73 |
| 01/20 | 1,186 | 1,202 | 1,180 | 1,194 | +0.67% | 280,500 | 1169億7392万 | +3.02% | 17.12 | 0.72 |
| 01/17 | 1,156 | 1,194 | 1,152 | 1,186 | +2.6% | 377,500 | 1161億9018万 | +2.51% | 17.01 | 0.72 |
| 01/16 | 1,148 | 1,162 | 1,148 | 1,156 | +0.52% | 228,500 | 1132億5114万 | 0% | 16.58 | 0.7 |
| 01/15 | 1,142 | 1,154 | 1,136 | 1,150 | +1.77% | 269,000 | 1126億6333万 | -0.61% | 16.49 | 0.7 |
| 01/14 | 1,134 | 1,140 | 1,126 | 1,130 | -2.42% | 290,000 | 1107億397万 | -2.42% | 16.21 | 0.69 |
| 01/10 | 1,144 | 1,158 | 1,138 | 1,158 | -0.17% | 357,000 | 1134億4707万 | -0.09% | 16.61 | 0.7 |
| 01/09 | 1,168 | 1,170 | 1,148 | 1,160 | -1.69% | 398,500 | 1136億4301万 | 0% | 16.64 | 0.7 |
| 01/08 | 1,176 | 1,180 | 1,166 | 1,180 | +1.55% | 211,000 | 1156億237万 | +1.55% | 16.92 | 0.72 |
| 01/07 | 1,186 | 1,188 | 1,162 | 1,162 | -2.19% | 233,500 | 1138億3895万 | 0% | 16.66 | 0.71 |
| 01/06 | 1,206 | 1,214 | 1,184 | 1,188 | -2.14% | 295,500 | 1163億8612万 | +2.15% | 17.04 | 0.72 |
| 2013 |
| 12/30 | 1,200 | 1,218 | 1,188 | 1,214 | +1.68% | 307,500 | 1189億3329万 | +4.3% | 17.41 | 0.74 |
| 12/27 | 1,172 | 1,196 | 1,170 | 1,194 | +2.75% | 271,500 | 1169億7392万 | +2.58% | 17.12 | 0.72 |
| 12/26 | 1,134 | 1,166 | 1,130 | 1,162 | +2.65% | 223,500 | 1138億3895万 | -0.26% | 16.66 | 0.71 |
| 12/25 | 1,126 | 1,134 | 1,120 | 1,132 | -0.18% | 212,000 | 1108億9990万 | -3% | 16.23 | 0.69 |
| 12/24 | 1,138 | 1,150 | 1,130 | 1,134 | 0% | 333,000 | 1110億9584万 | -3.08% | 16.26 | 0.69 |
| 12/20 | 1,136 | 1,142 | 1,126 | 1,134 | -0.87% | 358,500 | 1110億9584万 | -3.32% | 16.26 | 0.69 |
| 12/19 | 1,160 | 1,160 | 1,136 | 1,144 | -0.69% | 257,000 | 1120億7552万 | -2.8% | 16.4 | 0.69 |
| 12/18 | 1,126 | 1,152 | 1,126 | 1,152 | +1.41% | 146,000 | 1128億5926万 | -2.21% | 16.52 | 0.7 |
| 12/17 | 1,128 | 1,138 | 1,126 | 1,136 | +1.61% | 143,000 | 1112億9177万 | -3.48% | 16.29 | 0.69 |
| 12/16 | 1,144 | 1,144 | 1,118 | 1,118 | -2.1% | 201,000 | 1095億2835万 | -5.01% | 16.03 | 0.68 |
| 12/13 | 1,152 | 1,156 | 1,136 | 1,142 | -1.55% | 329,500 | 1118億7958万 | -2.89% | 16.38 | 0.69 |
| 12/12 | 1,152 | 1,164 | 1,144 | 1,160 | +0.52% | 208,000 | 1136億4301万 | -1.19% | 16.63 | 0.7 |
| 12/11 | 1,160 | 1,160 | 1,146 | 1,154 | -0.86% | 190,000 | 1130億5520万 | -1.45% | 16.55 | 0.7 |
| 12/10 | 1,176 | 1,176 | 1,156 | 1,164 | -0.34% | 221,500 | 1140億3488万 | -0.51% | 16.69 | 0.71 |
| 12/09 | 1,176 | 1,176 | 1,156 | 1,168 | +1.04% | 154,000 | 1144億2675万 | 0% | 16.75 | 0.71 |
| 12/06 | 1,142 | 1,160 | 1,142 | 1,156 | 0% | 257,000 | 1132億5114万 | -0.86% | 16.58 | 0.7 |
| 12/05 | 1,180 | 1,180 | 1,152 | 1,156 | -1.03% | 326,500 | 1132億5114万 | -0.86% | 16.58 | 0.7 |
| 12/04 | 1,170 | 1,186 | 1,164 | 1,168 | -0.51% | 344,500 | 1144億2675万 | +0.09% | 16.75 | 0.71 |
| 12/03 | 1,166 | 1,186 | 1,166 | 1,174 | +0.17% | 241,000 | 1150億1456万 | +0.51% | 16.83 | 0.71 |
| 12/02 | 1,190 | 1,192 | 1,164 | 1,172 | -1.35% | 453,000 | 1148億1863万 | +0.34% | 16.81 | 0.71 |
| 11/29 | 1,192 | 1,194 | 1,178 | 1,188 | -0.5% | 358,500 | 1163億8612万 | +1.71% | 17.04 | 0.72 |
| 11/28 | 1,188 | 1,198 | 1,184 | 1,194 | +1.36% | 218,500 | 1169億7392万 | +2.14% | 17.12 | 0.72 |
| 11/27 | 1,190 | 1,198 | 1,172 | 1,178 | -2% | 636,000 | 1154億644万 | +0.68% | 16.89 | 0.71 |
| 11/26 | 1,216 | 1,218 | 1,202 | 1,202 | -1.15% | 748,500 | 1177億5767万 | +2.56% | 17.24 | 0.73 |
| 11/25 | 1,212 | 1,220 | 1,202 | 1,216 | +1% | 383,500 | 1191億2922万 | +3.67% | 17.44 | 0.74 |
| 11/22 | 1,230 | 1,234 | 1,200 | 1,204 | -1.63% | 374,500 | 1179億5361万 | +2.64% | 17.27 | 0.73 |
| 11/21 | 1,208 | 1,234 | 1,206 | 1,224 | +2.34% | 507,000 | 1199億1297万 | +4.35% | 17.55 | 0.74 |
| 11/20 | 1,200 | 1,208 | 1,188 | 1,196 | -0.83% | 632,000 | 1171億6986万 | +2.05% | 17.15 | 0.73 |
| 11/19 | 1,218 | 1,228 | 1,200 | 1,206 | -1.47% | 575,000 | 1181億4954万 | +2.81% | 17.29 | 0.73 |
| 11/18 | 1,240 | 1,252 | 1,216 | 1,224 | -1.13% | 734,000 | 1199億1297万 | +4.35% | 17.55 | 0.74 |
| 11/15 | 1,186 | 1,244 | 1,178 | 1,238 | +6.91% | 1,285,000 | 1212億8452万 | +5.63% | 17.75 | 0.75 |
| 11/14 | 1,150 | 1,170 | 1,140 | 1,158 | +1.94% | 396,000 | 1134億4707万 | -1.03% | 16.61 | 0.7 |
| 11/13 | 1,130 | 1,172 | 1,126 | 1,136 | +1.61% | 556,000 | 1112億9177万 | -2.99% | 16.29 | 0.69 |
| 11/12 | 1,086 | 1,144 | 1,086 | 1,118 | +1.08% | 664,000 | 1095億2835万 | -4.53% | 16.03 | 0.68 |
| 11/11 | 1,108 | 1,110 | 1,082 | 1,106 | +0.91% | 319,500 | 1083億5273万 | -5.71% | 15.86 | 0.67 |
| 11/08 | 1,088 | 1,106 | 1,082 | 1,096 | +0.55% | 259,500 | 1073億7305万 | -6.8% | 15.72 | 0.67 |
| 11/07 | 1,112 | 1,114 | 1,088 | 1,090 | -2.5% | 548,000 | 1067億8524万 | -7.55% | 15.63 | 0.66 |
| 11/06 | 1,116 | 1,136 | 1,112 | 1,118 | 0% | 266,500 | 1095億2835万 | -5.57% | 16.03 | 0.68 |
| 11/05 | 1,130 | 1,136 | 1,116 | 1,118 | -0.53% | 295,500 | 1095億2835万 | -5.89% | 16.03 | 0.68 |
| 11/01 | 1,152 | 1,156 | 1,120 | 1,124 | -2.09% | 237,500 | 1101億1616万 | -5.86% | 16.12 | 0.68 |
| 10/31 | 1,180 | 1,188 | 1,142 | 1,148 | -2.21% | 303,500 | 1124億6739万 | -4.41% | 16.46 | 0.7 |
| 10/30 | 1,194 | 1,196 | 1,172 | 1,174 | -1.18% | 235,500 | 1150億1456万 | -2.57% | 16.83 | 0.71 |
