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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 530 | 540 | 530 | 530 | 0% | 12,400 | 33億86万 | -3.28% | 18.94 | 1.64 |
| 03/28 | 510 | 530 | 510 | 530 | +3.92% | 26,500 | 33億86万 | -3.64% | 18.94 | 1.64 |
| 03/27 | 500 | 520 | 500 | 510 | +2% | 30,000 | 31億7630万 | -7.61% | 18.22 | 1.58 |
| 03/26 | 490 | 510 | 480 | 500 | +2.04% | 47,100 | 31億1401万 | -10.23% | 17.86 | 1.55 |
| 03/25 | 510 | 510 | 490 | 490 | -3.92% | 28,100 | 30億5173万 | -12.66% | 17.51 | 1.52 |
| 03/24 | 490 | 510 | 490 | 510 | +6.25% | 55,200 | 31億7630万 | -9.41% | 18.22 | 1.58 |
| 03/20 | 510 | 510 | 480 | 480 | -5.88% | 80,800 | 29億8945万 | -14.89% | 17.15 | 1.49 |
| 03/19 | 520 | 530 | 500 | 510 | 0% | 45,000 | 31億7630万 | -10.21% | 18.22 | 1.58 |
| 03/18 | 520 | 530 | 510 | 510 | 0% | 47,500 | 31億7630万 | -10.84% | 18.22 | 1.58 |
| 03/17 | 520 | 530 | 510 | 510 | -1.92% | 31,000 | 31億7630万 | -11.46% | 18.22 | 1.58 |
| 03/14 | 530 | 540 | 520 | 520 | -5.45% | 77,400 | 32億3858万 | -10.65% | 18.58 | 1.61 |
| 03/13 | 550 | 560 | 540 | 550 | 0% | 64,500 | 34億2542万 | -6.3% | 19.65 | 1.7 |
| 03/12 | 560 | 570 | 550 | 550 | -3.51% | 33,000 | 34億2542万 | -6.46% | 19.65 | 1.7 |
| 03/11 | 570 | 580 | 550 | 570 | +1.79% | 52,000 | 35億4998万 | -3.06% | 20.36 | 1.76 |
| 03/10 | 570 | 570 | 560 | 560 | -1.75% | 18,900 | 34億8770万 | -4.76% | 20.01 | 1.73 |
| 03/07 | 580 | 590 | 560 | 570 | 0% | 60,200 | 35億4998万 | -3.55% | 20.36 | 1.76 |
| 03/06 | 570 | 580 | 560 | 570 | 0% | 21,300 | 35億4998万 | -3.88% | 20.36 | 1.76 |
| 03/05 | 570 | 590 | 570 | 570 | +1.79% | 119,700 | 35億4998万 | -4.68% | 20.36 | 1.76 |
| 03/04 | 550 | 570 | 540 | 560 | 0% | 108,500 | 34億8770万 | -6.67% | 20.01 | 1.73 |
| 03/03 | 600 | 600 | 530 | 560 | -6.67% | 481,300 | 34億8770万 | -7.13% | 20.01 | 1.73 |
| 02/28 | 640 | 650 | 570 | 600 | -6.25% | 366,200 | 37億3682万 | -1.15% | 21.44 | 1.86 |
| 02/27 | 630 | 650 | 630 | 640 | +1.59% | 103,100 | 39億8594万 | +4.92% | 22.87 | 1.98 |
| 02/26 | 590 | 640 | 580 | 630 | +6.78% | 241,700 | 39億2366万 | +2.94% | 22.51 | 1.95 |
| 02/25 | 590 | 600 | 580 | 590 | +1.72% | 77,300 | 36億7454万 | -3.75% | 21.08 | 1.83 |
| 02/24 | 580 | 610 | 570 | 580 | 0% | 205,400 | 36億1226万 | -6.45% | 20.72 | 1.79 |
| 02/21 | 590 | 590 | 570 | 580 | +1.75% | 106,500 | 36億1226万 | -6.75% | 20.72 | 1.79 |
| 02/20 | 640 | 650 | 550 | 570 | -10.94% | 476,600 | 35億4998万 | -8.36% | 20.36 | 1.76 |
| 02/19 | 590 | 650 | 590 | 640 | +6.67% | 363,700 | 39億8594万 | +2.89% | 22.87 | 1.98 |
| 02/18 | 550 | 610 | 550 | 600 | +9.09% | 162,500 | 37億3682万 | -3.07% | 21.44 | 1.86 |
| 02/17 | 540 | 550 | 520 | 550 | +3.77% | 87,800 | 34億2542万 | -10.57% | 19.65 | 1.7 |
| 02/14 | 570 | 570 | 520 | 530 | -8.62% | 221,400 | 33億86万 | -13.4% | 18.94 | 1.64 |
| 02/13 | 610 | 610 | 570 | 580 | -3.33% | 154,200 | 36億1226万 | -4.92% | 20.72 | 1.79 |
| 02/12 | 630 | 640 | 600 | 600 | -4.76% | 155,300 | 37億3682万 | -0.99% | 21.44 | 1.86 |
| 02/10 | 680 | 700 | 590 | 630 | -4.55% | 541,000 | 39億2366万 | +4.83% | 22.51 | 1.95 |
| 02/07 | 660 | 680 | 650 | 660 | +3.13% | 97,100 | 41億1050万 | +11.11% | 23.58 | 2.04 |
| 02/06 | 590 | 650 | 590 | 640 | +10.34% | 159,400 | 39億8594万 | +9.22% | 22.87 | 1.98 |
| 02/05 | 570 | 580 | 560 | 580 | +7.41% | 154,000 | 36億1226万 | +0.17% | 20.72 | 1.79 |
| 02/04 | 500 | 550 | 490 | 540 | -5.26% | 233,700 | 33億6314万 | -5.92% | 19.29 | 1.67 |
| 02/03 | 600 | 610 | 570 | 570 | -9.52% | 150,000 | 35億4998万 | 0% | 20.36 | 1.76 |
| 01/31 | 630 | 660 | 600 | 630 | 0% | 243,200 | 39億2366万 | +11.5% | 22.51 | 1.95 |
| 01/30 | 670 | 670 | 600 | 630 | -7.35% | 326,400 | 39億2366万 | +12.9% | 22.51 | 1.95 |
| 01/29 | 640 | 680 | 630 | 680 | +6.25% | 140,600 | 42億3506万 | +23.41% | 24.29 | 2.1 |
| 01/28 | 620 | 640 | 600 | 640 | +3.23% | 133,500 | 39億8594万 | +18.3% | 22.87 | 1.98 |
| 01/27 | 660 | 660 | 580 | 620 | -7.46% | 421,600 | 38億6138万 | +16.1% | 22.15 | 1.92 |
| 01/24 | 620 | 680 | 620 | 670 | +1.52% | 250,200 | 41億7278万 | +26.89% | 23.94 | 2.07 |
| 01/23 | 710 | 730 | 600 | 660 | -5.71% | 715,100 | 41億1050万 | +26.92% | 23.58 | 2.04 |
| 01/22 | 670 | 720 | 650 | 700 | +6.06% | 628,900 | 43億5962万 | +36.45% | 25.01 | 2.17 |
| 01/21 | 820 | 860 | 660 | 660 | -14.29% | 1,938,400 | 41億1050万 | +30.95% | 23.58 | 2.04 |
| 01/20 | 640 | 800 | 640 | 770 | +24.19% | 1,220,600 | 47億9559万 | +54.93% | 27.51 | 2.38 |
| 01/17 | 570 | 640 | 560 | 620 | +8.77% | 564,800 | 38億6138万 | +27.84% | 22.15 | 1.92 |
| 01/16 | 580 | 580 | 550 | 570 | 0% | 148,900 | 35億4998万 | +19% | 20.36 | 1.76 |
| 01/15 | 570 | 590 | 530 | 570 | 0% | 679,900 | 35億4998万 | +19.75% | 20.36 | 1.76 |
| 01/14 | 500 | 580 | 500 | 570 | +14% | 699,100 | 35億4998万 | +20.25% | 20.36 | 1.76 |
| 01/10 | 480 | 510 | 480 | 500 | +4.17% | 156,400 | 31億1401万 | +6.16% | 17.86 | 1.55 |
| 01/09 | 490 | 490 | 480 | 480 | -2.04% | 28,200 | 29億8945万 | +1.91% | 17.15 | 1.49 |
| 01/08 | 470 | 490 | 470 | 490 | +6.52% | 92,500 | 30億5173万 | +3.81% | 17.51 | 1.52 |
| 01/07 | 480 | 480 | 460 | 460 | -4.17% | 43,100 | 28億6489万 | -2.34% | 16.43 | 1.42 |
| 01/06 | 460 | 480 | 460 | 480 | +4.35% | 41,400 | 29億8945万 | +1.69% | 17.15 | 1.49 |
| 2013 |
| 12/30 | 470 | 480 | 460 | 460 | -2.13% | 29,300 | 28億6489万 | -2.54% | 16.43 | 1.42 |
| 12/27 | 460 | 470 | 450 | 470 | +2.17% | 34,600 | 29億2717万 | -0.63% | 16.79 | 1.45 |
| 12/26 | 440 | 470 | 440 | 460 | +4.55% | 48,500 | 28億6489万 | -2.75% | 16.43 | 1.42 |
| 12/25 | 440 | 450 | 440 | 440 | 0% | 56,400 | 27億4033万 | -7.37% | 15.72 | 1.36 |
| 12/24 | 450 | 460 | 440 | 440 | -4.35% | 56,200 | 27億4033万 | -7.95% | 15.72 | 1.36 |
| 12/20 | 460 | 460 | 440 | 460 | 0% | 65,900 | 28億6489万 | -4.17% | 16.43 | 1.42 |
| 12/19 | 440 | 460 | 440 | 460 | +4.55% | 71,600 | 28億6489万 | -4.17% | 16.43 | 1.42 |
| 12/18 | 440 | 450 | 430 | 440 | 0% | 41,600 | 27億4033万 | -8.71% | 15.72 | 1.36 |
| 12/17 | 470 | 470 | 430 | 440 | -6.38% | 250,200 | 27億4033万 | -8.52% | 15.72 | 1.36 |
| 12/16 | 480 | 480 | 460 | 470 | 0% | 82,100 | 29億2717万 | -2.08% | 16.79 | 1.45 |
| 12/13 | 470 | 480 | 470 | 470 | 0% | 21,400 | 29億2717万 | -1.88% | 16.79 | 1.45 |
| 12/12 | 470 | 480 | 470 | 470 | -2.08% | 29,500 | 29億2717万 | -1.47% | 16.79 | 1.45 |
| 12/11 | 480 | 480 | 470 | 480 | 0% | 36,100 | 29億8945万 | +1.05% | 17.15 | 1.49 |
| 12/10 | 470 | 480 | 460 | 480 | +2.13% | 52,000 | 29億8945万 | +1.48% | 17.15 | 1.49 |
| 12/09 | 480 | 480 | 470 | 470 | -2.08% | 34,900 | 29億2717万 | 0% | 16.79 | 1.45 |
| 12/06 | 470 | 480 | 460 | 480 | +2.13% | 63,500 | 29億8945万 | +2.56% | 17.15 | 1.49 |
| 12/05 | 490 | 490 | 470 | 470 | -4.08% | 148,800 | 29億2717万 | +0.86% | 16.79 | 1.45 |
| 12/04 | 500 | 500 | 490 | 490 | -3.92% | 120,000 | 30億5173万 | +5.38% | 17.51 | 1.52 |
| 12/03 | 520 | 520 | 500 | 510 | 0% | 100,400 | 31億7630万 | +10.39% | 18.22 | 1.58 |
| 12/02 | 500 | 520 | 490 | 510 | +4.08% | 98,600 | 31億7630万 | +10.87% | 18.22 | 1.58 |
| 11/29 | 500 | 530 | 490 | 490 | -2% | 212,000 | 30億5173万 | +7.22% | 17.51 | 1.52 |
| 11/28 | 480 | 510 | 470 | 500 | +6.38% | 170,500 | 31億1401万 | +9.89% | 17.86 | 1.55 |
| 11/27 | 480 | 490 | 470 | 470 | -2.08% | 38,300 | 29億2717万 | +3.98% | 16.79 | 1.45 |
| 11/26 | 480 | 490 | 470 | 480 | 0% | 33,700 | 29億8945万 | +6.43% | 17.15 | 1.49 |
| 11/25 | 490 | 490 | 470 | 480 | -2.04% | 94,100 | 29億8945万 | +6.67% | 17.15 | 1.49 |
| 11/22 | 490 | 510 | 480 | 490 | +2.08% | 108,500 | 30億5173万 | +9.38% | 17.51 | 1.52 |
| 11/21 | 510 | 520 | 480 | 480 | -4% | 179,900 | 29億8945万 | +8.11% | 17.15 | 1.49 |
| 11/20 | 530 | 540 | 490 | 500 | -5.66% | 405,100 | 31億1401万 | +12.87% | 17.86 | 1.55 |
| 11/19 | 480 | 530 | 480 | 530 | +12.77% | 493,500 | 33億86万 | +21% | 18.94 | 1.64 |
| 11/18 | 480 | 540 | 470 | 470 | -2.08% | 740,700 | 29億2717万 | +8.55% | 16.79 | 1.45 |
| 11/15 | 470 | 500 | 450 | 480 | -2.04% | 462,000 | 29億8945万 | +11.89% | 17.15 | 1.49 |
| 11/14 | 430 | 490 | 420 | 490 | +13.95% | 601,100 | 30億5173万 | +15.57% | 17.51 | 1.52 |
| 11/13 | 420 | 440 | 420 | 430 | +2.38% | 46,700 | 26億7805万 | +2.63% | 15.36 | 1.33 |
| 11/12 | 430 | 450 | 420 | 420 | -2.33% | 112,500 | 26億1577万 | +0.96% | 15.01 | 1.3 |
| 11/11 | 420 | 430 | 420 | 430 | +2.38% | 16,700 | 26億7805万 | +3.61% | 15.36 | 1.33 |
| 11/08 | 430 | 430 | 410 | 420 | -2.33% | 15,300 | 26億1577万 | +1.69% | 15.01 | 1.3 |
| 11/07 | 420 | 430 | 420 | 430 | +2.38% | 41,900 | 26億7805万 | +4.88% | 15.36 | 1.33 |
| 11/06 | 410 | 420 | 400 | 420 | +2.44% | 58,800 | 26億1577万 | +2.69% | 15.01 | 1.3 |
| 11/05 | 410 | 410 | 400 | 410 | -2.38% | 42,000 | 25億5349万 | +0.74% | 14.65 | 1.27 |
| 11/01 | 430 | 430 | 410 | 420 | -2.33% | 79,500 | 26億1577万 | +3.7% | 15.01 | 1.3 |
| 10/31 | 440 | 450 | 430 | 430 | -2.27% | 93,600 | 26億7805万 | +6.44% | 15.36 | 1.33 |
| 10/30 | 430 | 450 | 430 | 440 | +2.33% | 59,600 | 27億4033万 | +9.73% | 15.72 | 1.36 |
