株価チャート
2013/09/12～2014/03/28
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 |
| 03/28 | 840 | 840 | 840 | 840 | 0% | 400 | 24億3600万 | -2.21% | 13.31 | 1.24 |
| 03/27 | 840 | 840 | 840 | 840 | +1.2% | 400 | 24億3600万 | -2.55% | 13.31 | 1.24 |
| 03/26 | 830 | 830 | 830 | 830 | -1.19% | 200 | 24億700万 | -4.05% | 13.16 | 1.22 |
| 03/25 | 840 | 840 | 840 | 840 | +1.2% | 600 | 24億3600万 | -3.45% | 13.31 | 1.24 |
| 03/24 | 825 | 830 | 825 | 830 | +0.61% | 400 | 24億700万 | -4.93% | 13.16 | 1.22 |
| 03/20 | 835 | 835 | 825 | 825 | -1.2% | 800 | 23億9250万 | -5.71% | 13.08 | 1.21 |
| 03/18 | 845 | 845 | 835 | 835 | -0.6% | 800 | 24億2150万 | -4.9% | 13.23 | 1.23 |
| 03/17 | 840 | 840 | 840 | 840 | -1.75% | 400 | 24億3600万 | -4.76% | 13.31 | 1.24 |
| 03/14 | 840 | 855 | 840 | 855 | 0% | 1,000 | 24億7950万 | -3.5% | 13.55 | 1.26 |
| 03/13 | 855 | 855 | 855 | 855 | 0% | 200 | 24億7950万 | -3.93% | 13.55 | 1.26 |
| 03/12 | 845 | 855 | 845 | 855 | -4.47% | 1,000 | 24億7950万 | -4.36% | 13.55 | 1.26 |
| 03/04 | 895 | 895 | 895 | 895 | 0% | 400 | 25億9550万 | -0.22% | 14.19 | 1.32 |
| 03/03 | 900 | 900 | 895 | 895 | +3.47% | 400 | 25億9550万 | -0.44% | 14.19 | 1.32 |
| 02/28 | 840 | 865 | 840 | 865 | +1.17% | 1,800 | 25億850万 | -3.89% | 13.71 | 1.27 |
| 02/26 | 855 | 855 | 855 | 855 | -1.16% | 400 | 24億7950万 | -5% | 13.55 | 1.26 |
| 02/25 | 865 | 865 | 865 | 865 | +2.37% | 200 | 25億850万 | -3.89% | 13.71 | 1.27 |
| 02/24 | 845 | 845 | 845 | 845 | -0.59% | 600 | 24億5050万 | -6.11% | 13.39 | 1.24 |
| 02/20 | 850 | 850 | 850 | 850 | -2.3% | 200 | 24億6500万 | -5.66% | 13.47 | 1.25 |
| 02/18 | 870 | 870 | 870 | 870 | +2.35% | 200 | 25億2300万 | -3.44% | 13.79 | 1.28 |
| 02/17 | 850 | 850 | 850 | 850 | -0.58% | 200 | 24億6500万 | -5.66% | 13.47 | 1.25 |
| 02/14 | 865 | 865 | 855 | 855 | -5% | 800 | 24億7950万 | -5% | 13.55 | 1.26 |
| 02/12 | 900 | 900 | 900 | 900 | 0% | 200 | 26億1000万 | +0.22% | 14.26 | 1.32 |
| 02/10 | 900 | 900 | 900 | 900 | +2.86% | 200 | 26億1000万 | +0.67% | 14.26 | 1.32 |
| 02/04 | 875 | 875 | 850 | 875 | -2.78% | 2,800 | 25億3750万 | -1.91% | 13.87 | 1.29 |
| 02/03 | 935 | 935 | 900 | 900 | -3.74% | 800 | 26億1000万 | +1.01% | 14.26 | 1.32 |
| 01/31 | 935 | 935 | 935 | 935 | +2.75% | 200 | 27億1150万 | +5.17% | 14.82 | 1.38 |
| 01/30 | 910 | 910 | 910 | 910 | -4.21% | 1,000 | 26億3900万 | +2.82% | 14.42 | 1.34 |
| 01/29 | 960 | 965 | 950 | 950 | +4.4% | 2,600 | 27億5500万 | +7.71% | 15.06 | 1.4 |
| 01/28 | 910 | 960 | 910 | 910 | +2.82% | 2,600 | 26億3900万 | +3.76% | 14.42 | 1.34 |
| 01/27 | 910 | 910 | 885 | 885 | -2.75% | 800 | 25億6650万 | +1.14% | 14.03 | 1.3 |
| 01/24 | 925 | 925 | 910 | 910 | -2.67% | 1,800 | 26億3900万 | +4.12% | 14.42 | 1.34 |
| 01/23 | 935 | 935 | 935 | 935 | 0% | 600 | 27億1150万 | +7.22% | 14.82 | 1.38 |
| 01/22 | 930 | 935 | 930 | 935 | -1.58% | 400 | 27億1150万 | +7.72% | 14.82 | 1.38 |
| 01/21 | 950 | 950 | 950 | 950 | -1.55% | 800 | 27億5500万 | +9.83% | 15.06 | 1.4 |
| 01/20 | 945 | 965 | 895 | 965 | +4.32% | 3,600 | 27億9850万 | +12.21% | 15.29 | 1.42 |
| 01/17 | 925 | 925 | 925 | 925 | -1.07% | 200 | 26億8250万 | +8.06% | 14.66 | 1.36 |
| 01/16 | 920 | 935 | 920 | 935 | +2.19% | 2,000 | 27億1150万 | +9.74% | 14.82 | 1.38 |
| 01/15 | 885 | 915 | 885 | 915 | +5.17% | 1,400 | 26億5350万 | +7.77% | 14.5 | 1.35 |
| 01/10 | 860 | 870 | 860 | 870 | +1.75% | 1,600 | 25億2300万 | +2.84% | 13.79 | 1.28 |
| 01/09 | 870 | 870 | 855 | 855 | -2.84% | 1,000 | 24億7950万 | +1.3% | 13.55 | 1.26 |
| 01/08 | 880 | 890 | 880 | 880 | +2.33% | 600 | 25億5200万 | +4.27% | 13.95 | 1.29 |
| 01/07 | 870 | 895 | 860 | 860 | +0.58% | 2,800 | 24億9400万 | +2.02% | 13.63 | 1.27 |
| 01/06 | 855 | 855 | 855 | 855 | 0% | 600 | 24億7950万 | +1.42% | 13.55 | 1.26 |
| 2013 |
| 12/30 | 830 | 875 | 815 | 855 | +3.64% | 3,400 | 24億7950万 | +1.42% | 13.55 | 1.26 |
| 12/26 | 825 | 825 | 825 | 825 | +1.23% | 400 | 23億9250万 | -1.9% | 13.08 | 1.21 |
| 12/25 | 810 | 820 | 810 | 815 | +0.62% | 800 | 23億6350万 | -2.98% | 12.92 | 1.2 |
| 12/24 | 850 | 850 | 810 | 810 | -4.71% | 1,600 | 23億4900万 | -3.57% | 12.84 | 1.19 |
| 12/20 | 850 | 860 | 845 | 850 | +1.8% | 14,000 | 24億6500万 | +1.07% | 13.47 | 1.25 |
| 12/19 | 835 | 835 | 835 | 835 | -2.91% | 200 | 24億2150万 | -0.6% | 13.23 | 1.23 |
| 12/18 | 860 | 860 | 860 | 860 | +2.99% | 200 | 24億9400万 | +2.26% | 13.63 | 1.27 |
| 12/17 | 835 | 835 | 835 | 835 | +1.83% | 200 | 24億2150万 | -0.6% | 13.23 | 1.23 |
| 12/16 | 820 | 820 | 820 | 820 | -1.8% | 800 | 23億7800万 | -2.38% | 13 | 1.21 |
| 12/13 | 850 | 850 | 835 | 835 | -1.76% | 1,400 | 24億2150万 | -0.71% | 13.23 | 1.23 |
| 12/10 | 875 | 875 | 850 | 850 | -3.41% | 600 | 24億6500万 | +0.95% | 13.47 | 1.25 |
| 12/09 | 850 | 880 | 850 | 880 | +4.14% | 2,200 | 25億5200万 | +4.76% | 13.95 | 1.29 |
| 12/06 | 845 | 845 | 845 | 845 | -0.59% | 400 | 24億5050万 | +0.72% | 13.39 | 1.24 |
| 12/05 | 850 | 850 | 850 | 850 | 0% | 200 | 24億6500万 | +1.55% | 13.47 | 1.25 |
| 12/04 | 815 | 850 | 815 | 850 | +1.8% | 400 | 24億6500万 | +1.8% | 13.47 | 1.25 |
| 12/02 | 850 | 850 | 835 | 835 | -1.18% | 600 | 24億2150万 | +0.12% | 13.23 | 1.23 |
| 11/29 | 845 | 845 | 845 | 845 | 0% | 200 | 24億5050万 | +1.44% | 13.39 | 1.24 |
| 11/28 | 820 | 845 | 820 | 845 | +0.6% | 1,200 | 24億5050万 | +1.56% | 13.39 | 1.24 |
| 11/26 | 835 | 840 | 835 | 840 | 0% | 600 | 24億3600万 | +1.08% | 13.31 | 1.24 |
| 11/25 | 840 | 840 | 840 | 840 | 0% | 400 | 24億3600万 | +1.2% | 13.31 | 1.24 |
| 11/22 | 850 | 850 | 840 | 840 | -1.18% | 1,200 | 24億3600万 | +1.2% | 13.31 | 1.24 |
| 11/20 | 830 | 850 | 830 | 850 | +1.19% | 800 | 24億6500万 | +2.53% | 13.47 | 1.25 |
| 11/18 | 865 | 865 | 840 | 840 | -2.89% | 1,800 | 24億3600万 | +1.45% | 13.31 | 1.24 |
| 11/15 | 865 | 865 | 865 | 865 | +1.76% | 200 | 25億850万 | +4.47% | 13.71 | 1.27 |
| 11/14 | 850 | 850 | 850 | 850 | +3.66% | 400 | 24億6500万 | +2.91% | 13.47 | 1.25 |
| 11/13 | 810 | 860 | 810 | 820 | +3.8% | 3,400 | 23億7800万 | -0.73% | 13 | 1.21 |
| 11/12 | 810 | 810 | 790 | 790 | -3.07% | 1,000 | 22億9100万 | -4.7% | 12.52 | 1.16 |
| 11/06 | 810 | 820 | 810 | 815 | -3.55% | 800 | 23億6350万 | -2.16% | 12.92 | 1.2 |
| 11/01 | 845 | 845 | 845 | 845 | +2.42% | 400 | 24億5050万 | +1.08% | 13.39 | 1.24 |
| 10/31 | 825 | 825 | 825 | 825 | -2.94% | 1,600 | 23億9250万 | -1.67% | 13.08 | 1.21 |
| 10/28 | 850 | 850 | 850 | 850 | +1.19% | 200 | 24億6500万 | +0.83% | 13.47 | 1.25 |
| 10/25 | 845 | 845 | 840 | 840 | -0.59% | 1,000 | 24億3600万 | -0.24% | 13.31 | 1.24 |
| 10/24 | 840 | 845 | 840 | 845 | +0.6% | 400 | 24億5050万 | +0.36% | 13.39 | 1.24 |
| 10/23 | 840 | 840 | 840 | 840 | -1.18% | 1,000 | 24億3600万 | -0.36% | 13.31 | 1.24 |
| 10/22 | 845 | 855 | 845 | 850 | +4.29% | 800 | 24億6500万 | +0.83% | 13.47 | 1.25 |
| 10/21 | 840 | 840 | 800 | 815 | -2.4% | 1,200 | 23億6350万 | -3.09% | 12.92 | 1.2 |
| 10/18 | 825 | 835 | 825 | 835 | +3.73% | 600 | 24億2150万 | -0.6% | 13.23 | 1.23 |
| 10/16 | 805 | 805 | 805 | 805 | -0.62% | 200 | 23億3450万 | -3.94% | 12.76 | 1.18 |
| 10/15 | 815 | 815 | 790 | 810 | 0% | 3,800 | 23億4900万 | -3.11% | 12.84 | 1.19 |
| 10/11 | 810 | 810 | 810 | 810 | -0.61% | 200 | 23億4900万 | -2.99% | 12.84 | 1.19 |
| 10/10 | 840 | 840 | 815 | 815 | 0% | 400 | 23億6350万 | -2.16% | 12.92 | 1.2 |
| 10/09 | 815 | 815 | 815 | 815 | 0% | 400 | 23億6350万 | -2.04% | 12.92 | 1.2 |
| 10/04 | 810 | 815 | 810 | 815 | -1.21% | 400 | 23億6350万 | -1.81% | 12.92 | 1.2 |
| 10/03 | 830 | 830 | 825 | 825 | -0.6% | 400 | 23億9250万 | -0.6% | 13.08 | 1.21 |
| 10/02 | 845 | 850 | 830 | 830 | -0.6% | 1,600 | 24億700万 | +0.24% | 13.16 | 1.22 |
| 10/01 | 835 | 835 | 830 | 835 | +2.45% | 800 | 24億2150万 | +1.09% | 13.23 | 1.23 |
| 09/30 | 815 | 815 | 790 | 815 | -2.98% | 2,600 | 23億6350万 | -1.21% | 12.92 | 1.2 |
| 09/27 | 830 | 845 | 830 | 840 | +1.82% | 1,200 | 24億3600万 | +1.82% | 13.31 | 1.24 |
| 09/26 | 860 | 860 | 825 | 825 | -1.79% | 800 | 23億9250万 | +0.24% | 13.08 | 1.21 |
| 09/25 | 905 | 905 | 840 | 840 | -7.18% | 3,200 | 24億3600万 | +2.31% | 13.31 | 1.24 |
| 09/24 | 875 | 905 | 850 | 905 | +1.69% | 1,200 | 26億2450万 | +10.64% | 14.34 | 1.33 |
| 09/20 | 885 | 890 | 855 | 890 | +0.56% | 3,000 | 25億8100万 | +9.47% | 14.11 | 1.31 |
| 09/19 | 920 | 920 | 885 | 885 | -3.8% | 800 | 25億6650万 | +9.53% | 14.03 | 1.3 |
| 09/18 | 930 | 940 | 920 | 920 | +1.1% | 4,000 | 26億6800万 | +14.43% | 14.58 | 1.35 |
| 09/17 | 845 | 960 | 845 | 910 | +8.98% | 18,200 | 26億3900万 | +14.04% | 14.42 | 1.34 |
| 09/13 | 835 | 840 | 835 | 835 | -1.76% | 1,200 | 24億2150万 | +5.43% | 13.23 | 1.23 |
| 09/12 | 835 | 850 | 835 | 850 | 0% | 2,600 | 24億6500万 | +7.73% | 13.47 | 1.25 |
