株価チャート
2013/10/21～2014/03/31
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 10→1 |
| 2014 |
| 03/31 | 1,170 | 1,250 | 1,150 | 1,180 | -1.67% | 2,200 | 18億1720万 | -3.67% | 32.41 | 0.53 |
| 03/28 | 1,160 | 1,260 | 1,160 | 1,200 | +3.45% | 2,900 | 18億4800万 | -2.12% | 32.96 | 0.54 |
| 03/27 | 1,120 | 1,160 | 1,120 | 1,160 | +0.87% | 900 | 17億8640万 | -5.38% | 31.86 | 0.53 |
| 03/26 | 1,150 | 1,160 | 1,120 | 1,150 | -0.86% | 1,800 | 17億7100万 | -6.43% | 31.58 | 0.52 |
| 03/25 | 1,170 | 1,170 | 1,130 | 1,160 | +0.87% | 1,900 | 17億8640万 | -6% | 31.86 | 0.53 |
| 03/24 | 1,170 | 1,200 | 1,150 | 1,150 | -1.71% | 1,600 | 17億7100万 | -7.03% | 31.58 | 0.52 |
| 03/20 | 1,290 | 1,290 | 1,150 | 1,170 | -7.87% | 4,400 | 18億180万 | -5.49% | 32.13 | 0.53 |
| 03/17 | 1,240 | 1,290 | 1,240 | 1,270 | +2.42% | 2,100 | 19億5580万 | +2.5% | 34.88 | 0.58 |
| 03/14 | 1,210 | 1,240 | 1,210 | 1,240 | 0% | 200 | 19億960万 | +0.32% | 34.05 | 0.56 |
| 03/13 | 1,240 | 1,240 | 1,240 | 1,240 | -2.36% | 300 | 19億960万 | +0.4% | 34.05 | 0.56 |
| 03/12 | 1,250 | 1,270 | 1,250 | 1,270 | +1.6% | 300 | 19億5580万 | +2.58% | 34.88 | 0.58 |
| 03/11 | 1,260 | 1,260 | 1,250 | 1,250 | 0% | 200 | 19億2500万 | +0.64% | 34.33 | 0.57 |
| 03/07 | 1,240 | 1,280 | 1,230 | 1,250 | +1.63% | 1,600 | 19億2500万 | +0.4% | 34.33 | 0.57 |
| 03/06 | 1,240 | 1,280 | 1,230 | 1,230 | +0.82% | 1,400 | 18億9420万 | -1.28% | 33.78 | 0.56 |
| 03/05 | 1,220 | 1,240 | 1,220 | 1,220 | -0.81% | 700 | 18億7880万 | -2.17% | 33.5 | 0.55 |
| 03/04 | 1,220 | 1,230 | 1,220 | 1,230 | +1.65% | 400 | 18億9420万 | -1.6% | 33.78 | 0.56 |
| 03/03 | 1,260 | 1,270 | 1,200 | 1,210 | -3.2% | 1,600 | 18億6340万 | -3.51% | 33.23 | 0.55 |
| 02/28 | 1,260 | 1,280 | 1,250 | 1,250 | -3.85% | 1,000 | 19億2500万 | -0.64% | 34.33 | 0.57 |
| 02/26 | 1,270 | 1,300 | 1,270 | 1,300 | +3.17% | 900 | 20億200万 | +3.09% | 35.7 | 0.59 |
| 02/25 | 1,270 | 1,270 | 1,260 | 1,260 | +0.8% | 600 | 19億4040万 | 0% | 34.6 | 0.57 |
| 02/24 | 1,250 | 1,290 | 1,240 | 1,250 | 0% | 1,700 | 19億2500万 | -0.87% | 34.33 | 0.57 |
| 02/21 | 1,210 | 1,250 | 1,210 | 1,250 | +0.81% | 1,400 | 19億2500万 | -0.79% | 34.33 | 0.57 |
| 02/20 | 1,220 | 1,240 | 1,220 | 1,240 | -0.8% | 200 | 19億960万 | -1.59% | 34.05 | 0.56 |
| 02/19 | 1,250 | 1,250 | 1,250 | 1,250 | +0.81% | 100 | 19億2500万 | -0.79% | 34.33 | 0.57 |
| 02/18 | 1,240 | 1,240 | 1,240 | 1,240 | +1.64% | 100 | 19億960万 | -1.51% | 34.05 | 0.56 |
| 02/17 | 1,190 | 1,230 | 1,180 | 1,220 | +3.39% | 500 | 18億7880万 | -3.02% | 33.5 | 0.55 |
| 02/14 | 1,220 | 1,250 | 1,180 | 1,180 | -5.6% | 1,300 | 18億1720万 | -6.05% | 32.41 | 0.53 |
| 02/12 | 1,230 | 1,250 | 1,210 | 1,250 | -0.79% | 600 | 19億2500万 | -0.4% | 34.33 | 0.57 |
| 02/10 | 1,260 | 1,260 | 1,260 | 1,260 | +0.8% | 100 | 19億4040万 | +0.64% | 34.6 | 0.57 |
| 02/07 | 1,200 | 1,290 | 1,150 | 1,250 | +7.76% | 2,300 | 19億2500万 | +0.16% | 34.33 | 0.57 |
| 02/06 | 1,160 | 1,160 | 1,160 | 1,160 | -4.13% | 100 | 17億8640万 | -6.75% | 31.86 | 0.53 |
| 02/05 | 1,160 | 1,210 | 1,160 | 1,210 | +2.54% | 600 | 18億6340万 | -2.65% | 33.23 | 0.55 |
| 02/04 | 1,120 | 1,200 | 1,090 | 1,180 | -3.28% | 3,100 | 18億1720万 | -4.76% | 32.41 | 0.53 |
| 02/03 | 1,290 | 1,320 | 1,220 | 1,220 | -7.58% | 900 | 18億7880万 | -1.37% | 33.5 | 0.55 |
| 01/31 | 1,380 | 1,380 | 1,320 | 1,320 | -2.94% | 1,000 | 20億3280万 | +7.14% | 36.25 | 0.6 |
| 01/30 | 1,360 | 1,370 | 1,300 | 1,360 | +2.26% | 5,700 | 20億9440万 | +11.11% | 37.35 | 0.62 |
| 01/29 | 1,280 | 1,430 | 1,280 | 1,330 | +4.72% | 5,300 | 20億4820万 | +9.56% | 36.53 | 0.6 |
| 01/28 | 1,250 | 1,290 | 1,250 | 1,270 | +0.79% | 800 | 19億5580万 | +5.31% | 34.88 | 0.58 |
| 01/27 | 1,280 | 1,290 | 1,240 | 1,260 | -3.08% | 800 | 19億4040万 | +4.83% | 34.6 | 0.57 |
| 01/24 | 1,320 | 1,320 | 1,300 | 1,300 | -1.52% | 600 | 20億200万 | +8.42% | 35.7 | 0.59 |
| 01/23 | 1,320 | 1,360 | 1,300 | 1,320 | -0.75% | 3,100 | 20億3280万 | +10.65% | 36.25 | 0.6 |
| 01/22 | 1,340 | 1,360 | 1,310 | 1,330 | +1.53% | 3,000 | 20億4820万 | +12.05% | 36.53 | 0.6 |
| 01/21 | 1,290 | 1,330 | 1,270 | 1,310 | +2.34% | 3,600 | 20億1740万 | +10.92% | 35.98 | 0.59 |
| 01/20 | 1,300 | 1,310 | 1,220 | 1,280 | 0% | 2,000 | 19億7120万 | +8.84% | 35.15 | 0.58 |
| 01/17 | 1,270 | 1,290 | 1,270 | 1,280 | +3.23% | 1,200 | 19億7120万 | +9.22% | 35.15 | 0.58 |
| 01/16 | 1,280 | 1,280 | 1,240 | 1,240 | -0.8% | 1,500 | 19億960万 | +6.16% | 34.05 | 0.56 |
| 01/15 | 1,270 | 1,280 | 1,250 | 1,250 | +0.81% | 1,100 | 19億2500万 | +7.11% | 34.33 | 0.57 |
| 01/14 | 1,200 | 1,270 | 1,200 | 1,240 | +1.64% | 3,300 | 19億960万 | +6.53% | 34.05 | 0.56 |
| 01/10 | 1,200 | 1,250 | 1,190 | 1,220 | 0% | 3,100 | 18億7880万 | +5.08% | 33.5 | 0.55 |
| 01/09 | 1,180 | 1,220 | 1,180 | 1,220 | +5.17% | 2,800 | 18億7880万 | +5.17% | 33.5 | 0.55 |
| 01/08 | 1,160 | 1,180 | 1,160 | 1,160 | 0% | 1,100 | 17億8640万 | +0.17% | 31.86 | 0.53 |
| 01/07 | 1,180 | 1,180 | 1,160 | 1,160 | 0% | 600 | 17億8640万 | +0.17% | 31.86 | 0.53 |
| 01/06 | 1,180 | 1,180 | 1,160 | 1,160 | -0.85% | 700 | 17億8640万 | 0% | 31.86 | 0.53 |
| 2013 |
| 12/30 | 1,150 | 1,170 | 1,150 | 1,170 | +2.63% | 700 | 18億180万 | +0.78% | 32.13 | 0.53 |
| 12/27 | 1,140 | 1,150 | 1,140 | 1,140 | 0% | 900 | 17億5560万 | -1.89% | 31.31 | 0.52 |
| 12/26 | 1,130 | 1,140 | 1,130 | 1,140 | +1.79% | 800 | 17億5560万 | -1.98% | 31.31 | 0.52 |
| 12/25 | 1,110 | 1,120 | 1,100 | 1,120 | 0% | 2,900 | 17億2480万 | -3.78% | 30.76 | 0.51 |
| 12/24 | 1,110 | 1,130 | 1,110 | 1,120 | +0.9% | 1,400 | 17億2480万 | -3.95% | 30.76 | 0.51 |
| 12/20 | 1,110 | 1,120 | 1,110 | 1,110 | +0.91% | 500 | 17億940万 | -5.05% | 30.48 | 0.5 |
| 12/19 | 1,130 | 1,150 | 1,100 | 1,100 | -2.65% | 4,500 | 16億9400万 | -6.06% | 30.21 | 0.5 |
| 12/18 | 1,120 | 1,130 | 1,110 | 1,130 | 0% | 1,400 | 17億4020万 | -3.75% | 31.03 | 0.51 |
| 12/17 | 1,150 | 1,150 | 1,130 | 1,130 | -2.59% | 1,800 | 17億4020万 | -3.83% | 31.03 | 0.51 |
| 12/16 | 1,160 | 1,160 | 1,150 | 1,160 | -1.69% | 600 | 17億8640万 | -1.44% | 31.86 | 0.53 |
| 12/13 | 1,170 | 1,180 | 1,160 | 1,180 | +1.72% | 400 | 18億1720万 | +0.17% | 32.41 | 0.53 |
| 12/12 | 1,150 | 1,170 | 1,150 | 1,160 | 0% | 300 | 17億8640万 | -1.61% | 31.86 | 0.53 |
| 12/11 | 1,180 | 1,200 | 1,160 | 1,160 | -1.69% | 700 | 17億8640万 | -1.78% | 31.86 | 0.53 |
| 12/10 | 1,180 | 1,200 | 1,170 | 1,180 | 0% | 3,400 | 18億1720万 | -0.17% | 32.41 | 0.53 |
| 12/09 | 1,190 | 1,220 | 1,180 | 1,180 | 0% | 1,200 | 18億1720万 | -0.25% | 32.41 | 0.53 |
| 12/06 | 1,180 | 1,200 | 1,180 | 1,180 | -1.67% | 1,100 | 18億1720万 | -0.17% | 32.41 | 0.53 |
| 12/04 | 1,200 | 1,240 | 1,200 | 1,200 | 0% | 800 | 18億4800万 | +1.52% | 32.96 | 0.54 |
| 12/03 | 1,220 | 1,220 | 1,200 | 1,200 | +1.69% | 400 | 18億4800万 | +1.52% | 32.96 | 0.54 |
| 12/02 | 1,180 | 1,210 | 1,170 | 1,180 | +0.85% | 600 | 18億1720万 | -0.17% | 32.41 | 0.53 |
| 11/29 | 1,170 | 1,170 | 1,170 | 1,170 | -0.85% | 200 | 18億180万 | -1.02% | 32.13 | 0.53 |
| 11/28 | 1,170 | 1,180 | 1,170 | 1,180 | +0.85% | 200 | 18億1720万 | -0.17% | 32.41 | 0.53 |
| 11/27 | 1,170 | 1,170 | 1,170 | 1,170 | -0.85% | 100 | 18億180万 | -1.1% | 32.13 | 0.53 |
| 11/25 | 1,190 | 1,190 | 1,160 | 1,180 | -0.84% | 1,000 | 18億1720万 | -0.42% | 32.41 | 0.53 |
| 11/22 | 1,180 | 1,200 | 1,170 | 1,190 | -0.83% | 1,400 | 18億3260万 | +0.42% | 32.68 | 0.54 |
| 11/21 | 1,170 | 1,200 | 1,170 | 1,200 | +1.69% | 1,200 | 18億4800万 | +1.35% | 32.96 | 0.54 |
| 11/20 | 1,170 | 1,180 | 1,160 | 1,180 | +0.85% | 600 | 18億1720万 | -0.34% | 32.41 | 0.53 |
| 11/19 | 1,180 | 1,180 | 1,170 | 1,170 | 0% | 300 | 18億180万 | -1.1% | 32.13 | 0.53 |
| 11/18 | 1,140 | 1,190 | 1,140 | 1,170 | 0% | 1,200 | 18億180万 | -1.1% | 32.13 | 0.53 |
| 11/15 | 1,170 | 1,220 | 1,160 | 1,170 | -1.68% | 1,800 | 18億180万 | -1.1% | 32.13 | 0.53 |
| 11/14 | 1,160 | 1,190 | 1,160 | 1,190 | +2.59% | 300 | 18億3260万 | +0.68% | 32.68 | 0.54 |
| 11/13 | 1,170 | 1,200 | 1,160 | 1,160 | -0.85% | 700 | 17億8640万 | -1.69% | 31.86 | 0.53 |
| 11/12 | 1,140 | 1,180 | 1,130 | 1,170 | 0% | 4,200 | 18億180万 | -0.85% | 32.13 | 0.53 |
| 11/11 | 1,160 | 1,170 | 1,150 | 1,170 | -0.85% | 900 | 18億180万 | -0.85% | 32.13 | 0.53 |
| 11/08 | 1,150 | 1,180 | 1,140 | 1,180 | 0% | 900 | 18億1720万 | 0% | 32.41 | 0.53 |
| 11/07 | 1,190 | 1,200 | 1,170 | 1,180 | -2.48% | 1,300 | 18億1720万 | 0% | 32.41 | 0.53 |
| 11/06 | 1,180 | 1,210 | 1,180 | 1,210 | +0.83% | 900 | 18億6340万 | +2.54% | 33.23 | 0.55 |
| 11/05 | 1,200 | 1,260 | 1,180 | 1,200 | +1.69% | 4,500 | 18億4800万 | +1.87% | 32.96 | 0.54 |
| 11/01 | 1,200 | 1,220 | 1,180 | 1,180 | -2.48% | 2,100 | 18億1720万 | +0.17% | 32.41 | 0.53 |
| 10/31 | 1,180 | 1,210 | 1,160 | 1,210 | +3.42% | 2,500 | 18億6340万 | +2.8% | 33.23 | 0.55 |
| 10/30 | 1,170 | 1,170 | 1,170 | 1,170 | -0.85% | 1,100 | 18億180万 | -0.43% | 32.13 | 0.53 |
| 10/29 | 1,140 | 1,180 | 1,140 | 1,180 | -0.84% | 2,900 | 18億1720万 | +0.43% | 32.41 | 0.53 |
| 10/28 | 1,160 | 1,190 | 1,160 | 1,190 | 0% | 600 | 18億3260万 | +1.28% | 32.68 | 0.54 |
| 10/25 | 1,190 | 1,190 | 1,190 | 1,190 | 0% | 700 | 18億3260万 | +1.19% | 32.68 | 0.54 |
| 10/24 | 1,170 | 1,190 | 1,170 | 1,190 | +1.71% | 600 | 18億3260万 | +1.28% | 32.68 | 0.54 |
| 10/23 | 1,200 | 1,200 | 1,170 | 1,170 | -2.5% | 400 | 18億180万 | -0.59% | 32.13 | 0.53 |
| 10/22 | 1,180 | 1,200 | 1,180 | 1,200 | -2.44% | 500 | 18億4800万 | +1.87% | 32.96 | 0.54 |
| 10/21 | 1,180 | 1,230 | 1,180 | 1,230 | +4.24% | 800 | 18億9420万 | +4.59% | 33.78 | 0.56 |
