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 2→1 |
| 2014 |
| 03/31 | 1,998 | 2,012 | 1,974 | 2,006 | +0.7% | 521,000 | 2751億6871万 | +5.41% | 16.94 | 0.9 |
| 03/28 | 1,958 | 1,998 | 1,950 | 1,992 | +1.74% | 531,500 | 2732億4829万 | +4.79% | 16.82 | 0.9 |
| 03/27 | 1,924 | 1,962 | 1,912 | 1,958 | +1.77% | 436,000 | 2685億8441万 | +3.22% | 16.53 | 0.88 |
| 03/26 | 1,950 | 1,962 | 1,914 | 1,924 | +0.1% | 622,500 | 2639億2053万 | +1.53% | 16.25 | 0.87 |
| 03/25 | 1,900 | 1,968 | 1,898 | 1,922 | +2.45% | 638,500 | 2636億4619万 | +1.37% | 16.23 | 0.87 |
| 03/24 | 1,820 | 1,900 | 1,820 | 1,876 | +3.19% | 508,000 | 2573億3624万 | -0.95% | 15.84 | 0.84 |
| 03/20 | 1,840 | 1,856 | 1,808 | 1,818 | -0.55% | 545,000 | 2493億8021万 | -4.01% | 15.35 | 0.82 |
| 03/19 | 1,852 | 1,854 | 1,814 | 1,828 | -0.11% | 214,500 | 2507億5194万 | -3.54% | 15.43 | 0.82 |
| 03/18 | 1,834 | 1,852 | 1,822 | 1,830 | +1.33% | 239,000 | 2510億2629万 | -3.48% | 15.45 | 0.82 |
| 03/17 | 1,802 | 1,812 | 1,782 | 1,806 | -0.33% | 385,000 | 2477億3414万 | -4.7% | 15.25 | 0.81 |
| 03/14 | 1,836 | 1,850 | 1,812 | 1,812 | -4.03% | 520,500 | 2485億5718万 | -4.33% | 15.3 | 0.82 |
| 03/13 | 1,882 | 1,898 | 1,876 | 1,888 | -0.21% | 205,000 | 2589億8231万 | -0.21% | 15.94 | 0.85 |
| 03/12 | 1,910 | 1,914 | 1,892 | 1,892 | -2.37% | 220,500 | 2595億3100万 | +0.26% | 15.98 | 0.85 |
| 03/11 | 1,934 | 1,944 | 1,918 | 1,938 | +0.62% | 257,500 | 2658億4095万 | +2.98% | 16.36 | 0.87 |
| 03/10 | 1,962 | 1,964 | 1,918 | 1,926 | -1.83% | 333,000 | 2641億9488万 | +2.61% | 16.26 | 0.87 |
| 03/07 | 1,950 | 1,962 | 1,936 | 1,962 | +1.55% | 248,500 | 2691億3310万 | +4.7% | 16.57 | 0.88 |
| 03/06 | 1,910 | 1,932 | 1,900 | 1,932 | +2.01% | 227,500 | 2650億1792万 | +3.32% | 16.31 | 0.87 |
| 03/05 | 1,926 | 1,930 | 1,894 | 1,894 | -0.94% | 161,500 | 2598億535万 | +1.28% | 15.99 | 0.85 |
| 03/04 | 1,888 | 1,928 | 1,882 | 1,912 | +1.59% | 385,500 | 2622億7446万 | +2.41% | 16.14 | 0.86 |
| 03/03 | 1,872 | 1,894 | 1,842 | 1,882 | -0.21% | 251,000 | 2581億5928万 | +0.97% | 15.89 | 0.85 |
| 02/28 | 1,912 | 1,912 | 1,868 | 1,886 | -1.26% | 332,000 | 2587億797万 | +1.13% | 15.92 | 0.85 |
| 02/27 | 1,914 | 1,938 | 1,898 | 1,910 | -0.73% | 211,000 | 2620億11万 | +2.25% | 16.13 | 0.86 |
| 02/26 | 1,908 | 1,958 | 1,908 | 1,924 | -0.72% | 225,500 | 2639億2053万 | +2.83% | 16.25 | 0.87 |
| 02/25 | 1,930 | 1,948 | 1,922 | 1,938 | +0.62% | 230,000 | 2658億4095万 | +3.47% | 16.36 | 0.87 |
| 02/24 | 1,960 | 2,002 | 1,900 | 1,926 | -0.72% | 569,500 | 2641億9488万 | +2.77% | 16.26 | 0.87 |
| 02/21 | 1,902 | 1,946 | 1,902 | 1,940 | +2.65% | 174,500 | 2661億1530万 | +3.41% | 16.38 | 0.87 |
| 02/20 | 1,888 | 1,922 | 1,884 | 1,890 | -1.25% | 207,000 | 2592億5666万 | +0.69% | 15.96 | 0.85 |
| 02/19 | 1,946 | 1,946 | 1,898 | 1,914 | -1.54% | 389,000 | 2625億4881万 | +1.7% | 16.16 | 0.86 |
| 02/18 | 1,890 | 1,946 | 1,860 | 1,944 | +3.18% | 359,500 | 2666億6399万 | +3.24% | 16.41 | 0.88 |
| 02/17 | 1,850 | 1,888 | 1,834 | 1,884 | +0.53% | 206,500 | 2584億3362万 | +0.05% | 15.91 | 0.85 |
| 02/14 | 1,848 | 1,892 | 1,848 | 1,874 | +1.41% | 413,500 | 2570億6189万 | -0.58% | 15.82 | 0.84 |
| 02/13 | 1,850 | 1,868 | 1,834 | 1,848 | +0.22% | 238,500 | 2534億9540万 | -2.17% | 15.6 | 0.83 |
| 02/12 | 1,842 | 1,852 | 1,812 | 1,844 | +1.77% | 277,500 | 2529億4671万 | -2.59% | 15.57 | 0.83 |
| 02/10 | 1,830 | 1,830 | 1,788 | 1,812 | +1.34% | 170,500 | 2485億5718万 | -4.48% | 15.3 | 0.82 |
| 02/07 | 1,764 | 1,824 | 1,754 | 1,788 | +2.05% | 204,500 | 2452億6503万 | -5.99% | 15.1 | 0.81 |
| 02/06 | 1,770 | 1,788 | 1,748 | 1,752 | -1.02% | 235,500 | 2403億2681万 | -8.18% | 14.79 | 0.79 |
| 02/05 | 1,748 | 1,772 | 1,716 | 1,770 | +1.26% | 396,500 | 2427億9592万 | -7.48% | 14.95 | 0.8 |
| 02/04 | 1,788 | 1,796 | 1,748 | 1,748 | -4.38% | 462,500 | 2397億7811万 | -8.77% | 14.76 | 0.79 |
| 02/03 | 1,828 | 1,844 | 1,814 | 1,828 | -1.08% | 223,000 | 2507億5194万 | -4.84% | 15.43 | 0.82 |
| 01/31 | 1,870 | 1,890 | 1,838 | 1,848 | -1.28% | 376,500 | 2534億9540万 | -3.9% | 15.6 | 0.83 |
| 01/30 | 1,884 | 1,884 | 1,858 | 1,872 | -2.09% | 372,500 | 2567億8755万 | -2.65% | 15.81 | 0.84 |
| 01/29 | 1,868 | 1,912 | 1,868 | 1,912 | +4.03% | 341,500 | 2622億7446万 | -0.57% | 16.14 | 0.86 |
| 01/28 | 1,824 | 1,854 | 1,810 | 1,838 | +0.44% | 384,000 | 2521億2367万 | -4.27% | 15.52 | 0.83 |
| 01/27 | 1,840 | 1,864 | 1,826 | 1,830 | -4.19% | 432,000 | 2510億2629万 | -4.59% | 15.45 | 0.82 |
| 01/24 | 1,944 | 1,948 | 1,900 | 1,910 | -2.95% | 351,500 | 2620億11万 | -0.42% | 16.13 | 0.86 |
| 01/23 | 1,992 | 1,996 | 1,966 | 1,968 | -0.81% | 158,000 | 2699億5614万 | +2.77% | 16.62 | 0.89 |
| 01/22 | 1,974 | 1,988 | 1,954 | 1,984 | +1.12% | 306,500 | 2721億5090万 | +3.82% | 16.75 | 0.89 |
| 01/21 | 1,954 | 1,978 | 1,954 | 1,962 | -0.1% | 207,500 | 2691億3310万 | +2.94% | 16.57 | 0.88 |
| 01/20 | 1,976 | 1,976 | 1,956 | 1,964 | -1.01% | 121,500 | 2694億745万 | +3.26% | 16.58 | 0.88 |
| 01/17 | 1,958 | 1,988 | 1,942 | 1,984 | +0.81% | 190,500 | 2721億5090万 | +4.59% | 16.75 | 0.89 |
| 01/16 | 2,010 | 2,018 | 1,962 | 1,968 | -1.99% | 382,000 | 2699億5614万 | +4.13% | 16.62 | 0.89 |
| 01/15 | 1,942 | 2,008 | 1,928 | 2,008 | +4.37% | 590,500 | 2754億4305万 | +6.47% | 16.95 | 0.9 |
| 01/14 | 1,946 | 1,946 | 1,896 | 1,924 | -1.33% | 307,000 | 2639億2053万 | +2.29% | 16.25 | 0.87 |
| 01/10 | 1,946 | 1,952 | 1,926 | 1,950 | 0% | 285,000 | 2674億8703万 | +3.89% | 16.46 | 0.88 |
| 01/09 | 1,972 | 1,974 | 1,936 | 1,950 | -1.12% | 342,000 | 2674億8703万 | +4.11% | 16.46 | 0.88 |
| 01/08 | 1,956 | 1,972 | 1,950 | 1,972 | +1.96% | 301,000 | 2705億483万 | +5.51% | 16.65 | 0.89 |
| 01/07 | 1,948 | 1,970 | 1,930 | 1,934 | -1.12% | 331,000 | 2652億9226万 | +3.81% | 16.33 | 0.87 |
| 01/06 | 1,980 | 1,984 | 1,944 | 1,956 | +1.45% | 453,500 | 2683億1007万 | +5.22% | 16.52 | 0.88 |
| 2013 |
| 12/30 | 1,934 | 1,940 | 1,920 | 1,928 | -0.1% | 197,000 | 2644億6923万 | +3.99% | 16.28 | 0.87 |
| 12/27 | 1,894 | 1,930 | 1,894 | 1,930 | +2.33% | 255,500 | 2647億4357万 | +4.38% | 16.3 | 0.87 |
| 12/26 | 1,896 | 1,896 | 1,872 | 1,886 | +2.06% | 261,500 | 2587億797万 | +2.28% | 15.92 | 0.85 |
| 12/25 | 1,858 | 1,864 | 1,828 | 1,848 | -0.96% | 288,000 | 2534億9540万 | +0.38% | 15.6 | 0.83 |
| 12/24 | 1,872 | 1,884 | 1,860 | 1,866 | -0.53% | 298,500 | 2559億6451万 | +1.47% | 15.76 | 0.84 |
| 12/20 | 1,860 | 1,886 | 1,856 | 1,876 | +0.86% | 831,500 | 2573億3624万 | +2.12% | 15.84 | 0.84 |
| 12/19 | 1,866 | 1,878 | 1,850 | 1,860 | -0.11% | 324,000 | 2551億4147万 | +1.31% | 15.71 | 0.84 |
| 12/18 | 1,830 | 1,862 | 1,828 | 1,862 | +1.53% | 429,500 | 2554億1582万 | +1.53% | 15.72 | 0.84 |
| 12/17 | 1,820 | 1,834 | 1,812 | 1,834 | +1.44% | 339,000 | 2515億7498万 | +0.16% | 15.49 | 0.83 |
| 12/16 | 1,818 | 1,830 | 1,804 | 1,808 | -0.33% | 229,500 | 2480億849万 | -1.2% | 15.27 | 0.81 |
| 12/13 | 1,816 | 1,836 | 1,806 | 1,814 | -1.52% | 732,000 | 2488億3152万 | -0.66% | 15.32 | 0.82 |
| 12/12 | 1,844 | 1,844 | 1,828 | 1,842 | -0.97% | 206,500 | 2526億7236万 | +1.1% | 15.55 | 0.83 |
| 12/11 | 1,862 | 1,866 | 1,842 | 1,860 | -0.43% | 214,000 | 2551億4147万 | +2.37% | 15.71 | 0.84 |
| 12/10 | 1,860 | 1,870 | 1,852 | 1,868 | +0.43% | 210,500 | 2562億3886万 | +3.15% | 15.77 | 0.84 |
| 12/09 | 1,856 | 1,860 | 1,838 | 1,860 | +1.75% | 211,500 | 2551億4147万 | +3.05% | 15.71 | 0.84 |
| 12/06 | 1,824 | 1,834 | 1,812 | 1,828 | +0.44% | 335,500 | 2507億5194万 | +1.67% | 15.43 | 0.82 |
| 12/05 | 1,862 | 1,870 | 1,818 | 1,820 | -2.26% | 375,500 | 2496億5456万 | +1.51% | 15.37 | 0.82 |
| 12/04 | 1,854 | 1,870 | 1,848 | 1,862 | -1.06% | 316,500 | 2554億1582万 | +4.08% | 15.72 | 0.84 |
| 12/03 | 1,854 | 1,886 | 1,854 | 1,882 | +2.51% | 462,000 | 2581億5928万 | +5.55% | 15.89 | 0.85 |
| 12/02 | 1,852 | 1,858 | 1,832 | 1,836 | -0.54% | 259,000 | 2518億4932万 | +3.38% | 15.5 | 0.83 |
| 11/29 | 1,842 | 1,846 | 1,822 | 1,846 | +0.33% | 214,500 | 2532億2105万 | +4.29% | 15.59 | 0.83 |
| 11/28 | 1,830 | 1,844 | 1,828 | 1,840 | +0.33% | 209,500 | 2523億9802万 | +4.25% | 15.54 | 0.83 |
| 11/27 | 1,828 | 1,840 | 1,816 | 1,834 | +0.33% | 295,000 | 2515億7498万 | +4.2% | 15.49 | 0.83 |
| 11/26 | 1,812 | 1,846 | 1,812 | 1,828 | +0.33% | 901,500 | 2507億5194万 | +4.16% | 15.43 | 0.82 |
| 11/25 | 1,824 | 1,832 | 1,802 | 1,822 | +0.33% | 461,500 | 2499億2890万 | +4.05% | 15.38 | 0.82 |
| 11/22 | 1,824 | 1,846 | 1,804 | 1,816 | +0.33% | 438,500 | 2491億587万 | +4.01% | 15.33 | 0.82 |
| 11/21 | 1,800 | 1,820 | 1,784 | 1,810 | +1% | 391,000 | 2482億8283万 | +3.9% | 15.28 | 0.82 |
| 11/20 | 1,802 | 1,802 | 1,772 | 1,792 | -0.55% | 412,500 | 2458億1372万 | +3.17% | 15.13 | 0.81 |
| 11/19 | 1,794 | 1,812 | 1,780 | 1,802 | -0.66% | 411,500 | 2471億8545万 | +3.98% | 15.22 | 0.81 |
| 11/18 | 1,838 | 1,838 | 1,792 | 1,814 | -1.84% | 480,000 | 2488億3152万 | +4.98% | 15.32 | 0.82 |
| 11/15 | 1,836 | 1,856 | 1,814 | 1,848 | +1.76% | 735,500 | 2534億9540万 | +7.25% | 15.6 | 0.83 |
| 11/14 | 1,800 | 1,842 | 1,798 | 1,816 | +1.45% | 375,000 | 2491億587万 | +5.89% | 15.33 | 0.82 |
| 11/13 | 1,800 | 1,818 | 1,776 | 1,790 | -1% | 395,500 | 2455億3937万 | +4.8% | 15.11 | 0.81 |
| 11/12 | 1,730 | 1,816 | 1,728 | 1,808 | +5.73% | 624,500 | 2480億849万 | +6.29% | 15.27 | 0.81 |
| 11/11 | 1,708 | 1,716 | 1,676 | 1,710 | +0.12% | 381,500 | 2345億6555万 | +0.94% | 14.44 | 0.77 |
| 11/08 | 1,686 | 1,712 | 1,686 | 1,708 | -0.35% | 138,000 | 2342億9120万 | +1.01% | 14.42 | 0.77 |
| 11/07 | 1,724 | 1,728 | 1,708 | 1,714 | -0.46% | 254,000 | 2351億1424万 | +1.48% | 14.47 | 0.77 |
| 11/06 | 1,706 | 1,736 | 1,706 | 1,722 | +0.94% | 174,000 | 2362億1162万 | +2.14% | 14.54 | 0.78 |
| 11/05 | 1,708 | 1,740 | 1,694 | 1,706 | +1.19% | 382,500 | 2340億1686万 | +1.31% | 14.4 | 0.77 |
| 11/01 | 1,710 | 1,718 | 1,680 | 1,686 | -1.17% | 268,000 | 2312億7340万 | +0.12% | 14.24 | 0.76 |
| 10/31 | 1,728 | 1,730 | 1,702 | 1,706 | -1.16% | 313,500 | 2340億1686万 | +1.37% | 14.4 | 0.77 |
| 10/30 | 1,734 | 1,738 | 1,704 | 1,726 | +0.58% | 540,500 | 2367億6031万 | +2.68% | 14.57 | 0.78 |
