株価チャート
2013/09/24～2014/03/31
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 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 200 | 24億9900万 | -4.76% | 42.23 | 1.1 |
| 03/28 | 1,700 | 1,700 | 1,700 | 1,700 | +1.19% | 100 | 24億9900万 | -4.92% | 42.23 | 1.1 |
| 03/27 | 1,660 | 1,680 | 1,660 | 1,680 | -3.45% | 200 | 24億6960万 | -6.41% | 41.74 | 1.09 |
| 03/26 | 1,740 | 1,740 | 1,740 | 1,740 | 0% | 200 | 25億5780万 | -3.44% | 43.23 | 1.13 |
| 03/25 | 1,750 | 1,750 | 1,740 | 1,740 | -0.57% | 1,100 | 25億5780万 | -3.81% | 43.23 | 1.13 |
| 03/24 | 1,710 | 1,750 | 1,660 | 1,750 | 0% | 600 | 25億7250万 | -3.63% | 43.48 | 1.14 |
| 03/20 | 1,750 | 1,760 | 1,710 | 1,750 | 0% | 600 | 25億7250万 | -4.06% | 43.48 | 1.14 |
| 03/19 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 200 | 25億7250万 | -4.37% | 43.48 | 1.14 |
| 03/18 | 1,760 | 1,780 | 1,740 | 1,750 | -2.78% | 1,500 | 25億7250万 | -4.74% | 43.48 | 1.14 |
| 03/17 | 1,810 | 1,810 | 1,800 | 1,800 | -0.55% | 700 | 26億4600万 | -2.54% | 44.72 | 1.17 |
| 03/14 | 1,810 | 1,810 | 1,810 | 1,810 | -1.09% | 100 | 26億6070万 | -2.06% | 44.97 | 1.17 |
| 03/13 | 1,830 | 1,830 | 1,830 | 1,830 | 0% | 100 | 26億9010万 | -1.19% | 45.46 | 1.19 |
| 03/10 | 1,830 | 1,830 | 1,830 | 1,830 | 0% | 600 | 26億9010万 | -1.24% | 45.46 | 1.19 |
| 03/07 | 1,830 | 1,830 | 1,830 | 1,830 | +1.67% | 100 | 26億9010万 | -1.29% | 45.46 | 1.19 |
| 03/06 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 100 | 26億4600万 | -2.86% | 44.72 | 1.17 |
| 03/05 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 700 | 26億4600万 | -2.91% | 44.72 | 1.17 |
| 03/04 | 1,800 | 1,800 | 1,800 | 1,800 | -3.74% | 100 | 26億4600万 | -2.91% | 44.72 | 1.17 |
| 03/03 | 1,870 | 1,870 | 1,870 | 1,870 | +2.75% | 100 | 27億4890万 | +0.92% | 46.46 | 1.21 |
| 02/28 | 1,820 | 1,820 | 1,820 | 1,820 | +2.82% | 100 | 26億7540万 | -1.62% | 45.22 | 1.18 |
| 02/27 | 1,770 | 1,770 | 1,770 | 1,770 | -2.75% | 200 | 26億190万 | -4.12% | 43.97 | 1.15 |
| 02/25 | 1,800 | 1,820 | 1,800 | 1,820 | +1.11% | 1,100 | 26億7540万 | -1.36% | 45.22 | 1.18 |
| 02/24 | 1,760 | 1,800 | 1,760 | 1,800 | -0.55% | 300 | 26億4600万 | -2.23% | 44.72 | 1.17 |
| 02/20 | 1,810 | 1,810 | 1,810 | 1,810 | -1.09% | 100 | 26億6070万 | -1.47% | 44.97 | 1.17 |
| 02/19 | 1,800 | 1,830 | 1,800 | 1,830 | -0.54% | 1,200 | 26億9010万 | -0.11% | 45.46 | 1.19 |
| 02/18 | 1,840 | 1,840 | 1,840 | 1,840 | +2.79% | 100 | 27億480万 | +0.77% | 45.71 | 1.19 |
| 02/14 | 1,810 | 1,810 | 1,750 | 1,790 | -3.76% | 800 | 26億3130万 | -1.59% | 44.47 | 1.16 |
| 02/13 | 1,850 | 1,860 | 1,810 | 1,860 | +0.54% | 1,100 | 27億3420万 | +2.48% | 46.21 | 1.21 |
| 02/12 | 1,850 | 1,850 | 1,850 | 1,850 | -3.65% | 100 | 27億1950万 | +2.32% | 45.96 | 1.2 |
| 02/10 | 1,920 | 1,920 | 1,920 | 1,920 | 0% | 500 | 28億2240万 | +6.49% | 47.7 | 1.25 |
| 02/06 | 1,920 | 1,920 | 1,920 | 1,920 | -1.54% | 100 | 28億2240万 | +7.02% | 47.7 | 1.25 |
| 02/04 | 1,850 | 1,950 | 1,820 | 1,950 | +2.63% | 700 | 28億6650万 | +9.18% | 48.45 | 1.26 |
| 02/03 | 1,910 | 1,910 | 1,900 | 1,900 | -1.04% | 300 | 27億9300万 | +6.86% | 47.2 | 1.23 |
| 01/31 | 1,920 | 1,920 | 1,920 | 1,920 | -4% | 300 | 28億2240万 | +8.35% | 47.7 | 1.25 |
| 01/29 | 1,890 | 2,000 | 1,880 | 2,000 | +8.7% | 2,100 | 29億4000万 | +13.31% | 49.69 | 1.3 |
| 01/24 | 1,900 | 1,900 | 1,810 | 1,840 | -3.16% | 1,300 | 27億480万 | +4.78% | 45.71 | 1.19 |
| 01/23 | 1,900 | 1,900 | 1,900 | 1,900 | +2.15% | 1,300 | 27億9300万 | +8.39% | 47.2 | 1.23 |
| 01/22 | 1,860 | 1,860 | 1,860 | 1,860 | +0.54% | 100 | 27億3420万 | +6.47% | 46.21 | 1.21 |
| 01/21 | 1,850 | 1,850 | 1,850 | 1,850 | +2.21% | 900 | 27億1950万 | +6.08% | 45.96 | 1.2 |
| 01/20 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 500 | 26億6070万 | +4.02% | 44.97 | 1.17 |
| 01/16 | 1,790 | 1,810 | 1,790 | 1,810 | +0.56% | 200 | 26億6070万 | +4.26% | 44.97 | 1.17 |
| 01/15 | 1,800 | 1,800 | 1,800 | 1,800 | +0.56% | 100 | 26億4600万 | +3.75% | 44.72 | 1.17 |
| 01/14 | 1,790 | 1,790 | 1,790 | 1,790 | -0.56% | 100 | 26億3130万 | +3.29% | 44.47 | 1.16 |
| 01/10 | 1,730 | 1,800 | 1,730 | 1,800 | +4.65% | 2,500 | 26億4600万 | +3.93% | 44.72 | 1.17 |
| 01/09 | 1,730 | 1,730 | 1,720 | 1,720 | -1.15% | 1,900 | 25億2840万 | -0.69% | 42.73 | 1.12 |
| 01/08 | 1,740 | 1,740 | 1,740 | 1,740 | +1.75% | 100 | 25億5780万 | +0.4% | 43.23 | 1.13 |
| 01/07 | 1,710 | 1,710 | 1,710 | 1,710 | +0.59% | 100 | 25億1370万 | -1.33% | 42.48 | 1.11 |
| 01/06 | 1,700 | 1,700 | 1,700 | 1,700 | +0.59% | 600 | 24億9900万 | -2.07% | 42.23 | 1.1 |
| 2013 |
| 12/30 | 1,690 | 1,690 | 1,690 | 1,690 | +1.2% | 100 | 24億8430万 | -2.87% | 41.99 | 1.1 |
| 12/27 | 1,690 | 1,690 | 1,670 | 1,670 | -0.6% | 400 | 24億5490万 | -4.08% | 41.49 | 1.08 |
| 12/25 | 1,650 | 1,690 | 1,640 | 1,680 | 0% | 1,400 | 24億6960万 | -3.56% | 41.74 | 1.09 |
| 12/24 | 1,700 | 1,710 | 1,680 | 1,680 | -1.18% | 600 | 24億6960万 | -3.67% | 41.74 | 1.09 |
| 12/20 | 1,700 | 1,700 | 1,700 | 1,700 | -0.58% | 100 | 24億9900万 | -2.52% | 42.23 | 1.1 |
| 12/19 | 1,710 | 1,710 | 1,710 | 1,710 | +0.59% | 100 | 25億1370万 | -1.95% | 42.48 | 1.11 |
| 12/18 | 1,700 | 1,700 | 1,700 | 1,700 | -0.58% | 100 | 24億9900万 | -2.47% | 42.23 | 1.1 |
| 12/17 | 1,700 | 1,710 | 1,560 | 1,710 | -2.29% | 2,400 | 25億1370万 | -1.95% | 42.48 | 1.11 |
| 12/16 | 1,710 | 1,750 | 1,710 | 1,750 | -0.57% | 300 | 25億7250万 | +0.4% | 43.48 | 1.14 |
| 12/13 | 1,710 | 1,760 | 1,710 | 1,760 | +1.15% | 600 | 25億8720万 | +1.03% | 43.73 | 1.14 |
| 12/11 | 1,750 | 1,750 | 1,740 | 1,740 | -2.79% | 600 | 25億5780万 | -0.11% | 43.23 | 1.13 |
| 12/10 | 1,750 | 1,790 | 1,750 | 1,790 | +2.29% | 1,300 | 26億3130万 | +2.64% | 44.47 | 1.16 |
| 12/09 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 400 | 25億7250万 | +0.4% | 43.48 | 1.14 |
| 12/06 | 1,780 | 1,780 | 1,750 | 1,750 | -2.78% | 300 | 25億7250万 | +0.34% | 43.48 | 1.14 |
| 12/05 | 1,800 | 1,800 | 1,800 | 1,800 | +4.05% | 500 | 26億4600万 | +3.21% | 44.72 | 1.17 |
| 12/04 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 100 | 25億4310万 | -0.63% | 42.98 | 1.12 |
| 12/03 | 1,730 | 1,730 | 1,730 | 1,730 | -2.81% | 400 | 25億4310万 | -0.57% | 42.98 | 1.12 |
| 11/29 | 1,780 | 1,780 | 1,780 | 1,780 | +1.71% | 100 | 26億1660万 | +2.3% | 44.22 | 1.15 |
| 11/28 | 1,750 | 1,750 | 1,750 | 1,750 | -0.57% | 100 | 25億7250万 | +0.75% | 43.48 | 1.14 |
| 11/26 | 1,760 | 1,760 | 1,760 | 1,760 | -2.22% | 300 | 25億8720万 | +1.44% | 43.73 | 1.14 |
| 11/25 | 1,740 | 1,800 | 1,740 | 1,800 | +3.45% | 1,100 | 26億4600万 | +3.93% | 44.72 | 1.17 |
| 11/22 | 1,750 | 1,750 | 1,740 | 1,740 | 0% | 300 | 25億5780万 | +0.58% | 43.23 | 1.13 |
| 11/21 | 1,750 | 1,750 | 1,740 | 1,740 | -3.33% | 300 | 25億5780万 | +0.64% | 43.23 | 1.13 |
| 11/20 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 100 | 26億4600万 | +4.23% | 44.72 | 1.17 |
| 11/19 | 1,750 | 1,800 | 1,750 | 1,800 | +5.88% | 1,100 | 26億4600万 | +4.23% | 44.72 | 1.17 |
| 11/18 | 1,750 | 1,750 | 1,700 | 1,700 | 0% | 2,800 | 24億9900万 | -1.51% | 42.23 | 1.1 |
| 11/14 | 1,700 | 1,700 | 1,700 | 1,700 | -1.16% | 1,200 | 24億9900万 | -1.73% | 42.23 | 1.1 |
| 11/13 | 1,720 | 1,720 | 1,720 | 1,720 | +1.18% | 100 | 25億2840万 | -0.52% | 42.73 | 1.12 |
| 11/11 | 1,700 | 1,700 | 1,700 | 1,700 | +1.19% | 300 | 24億9900万 | -1.56% | 42.23 | 1.1 |
| 11/08 | 1,680 | 1,680 | 1,680 | 1,680 | -1.18% | 600 | 24億6960万 | -2.61% | 41.74 | 1.09 |
| 11/07 | 1,700 | 1,700 | 1,700 | 1,700 | -1.73% | 100 | 24億9900万 | -1.39% | 42.23 | 1.1 |
| 11/06 | 1,630 | 1,730 | 1,630 | 1,730 | +2.98% | 400 | 25億4310万 | +0.46% | 42.98 | 1.12 |
| 11/05 | 1,680 | 1,680 | 1,680 | 1,680 | -2.89% | 100 | 24億6960万 | -2.27% | 41.74 | 1.09 |
| 10/30 | 1,750 | 1,750 | 1,730 | 1,730 | -1.14% | 300 | 25億4310万 | +0.76% | 42.98 | 1.12 |
| 10/29 | 1,750 | 1,760 | 1,750 | 1,750 | -1.69% | 600 | 25億7250万 | +2.16% | 43.48 | 1.14 |
| 10/28 | 1,780 | 1,780 | 1,780 | 1,780 | 0% | 500 | 26億1660万 | +4.22% | 44.22 | 1.15 |
| 10/25 | 1,780 | 1,780 | 1,780 | 1,780 | +0.56% | 900 | 26億1660万 | +4.58% | 44.22 | 1.15 |
| 10/24 | 1,770 | 1,770 | 1,770 | 1,770 | +1.14% | 100 | 26億190万 | +4.3% | 43.97 | 1.15 |
| 10/21 | 1,740 | 1,750 | 1,740 | 1,750 | +1.74% | 200 | 25億7250万 | +3.49% | 43.48 | 1.14 |
| 10/18 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 100 | 25億2840万 | +2.02% | 42.73 | 1.12 |
| 10/17 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 100 | 25億2840万 | +2.2% | 42.73 | 1.12 |
| 10/16 | 1,710 | 1,720 | 1,710 | 1,720 | +1.18% | 200 | 25億2840万 | +2.44% | 42.73 | 1.12 |
| 10/15 | 1,720 | 1,720 | 1,670 | 1,700 | 0% | 400 | 24億9900万 | +1.49% | 42.23 | 1.1 |
| 10/10 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 1,100 | 24億9900万 | +1.67% | 42.23 | 1.1 |
| 10/09 | 1,660 | 1,700 | 1,660 | 1,700 | -2.86% | 200 | 24億9900万 | +1.86% | 42.23 | 1.1 |
| 10/04 | 1,730 | 1,750 | 1,730 | 1,750 | +2.94% | 300 | 25億7250万 | +5.04% | 43.48 | 1.14 |
| 10/03 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | 24億9900万 | +2.41% | 42.23 | 1.1 |
| 10/02 | 1,700 | 1,700 | 1,670 | 1,700 | -5.03% | 600 | 24億9900万 | +2.6% | 42.23 | 1.1 |
| 09/30 | 1,790 | 1,790 | 1,790 | 1,790 | +0.56% | 100 | 26億3130万 | +8.22% | 44.47 | 1.16 |
| 09/27 | 1,800 | 1,800 | 1,730 | 1,780 | -1.11% | 1,900 | 26億1660万 | +8.14% | 44.22 | 1.15 |
| 09/26 | 1,680 | 1,800 | 1,680 | 1,800 | +7.14% | 5,200 | 26億4600万 | +9.76% | 44.72 | 1.17 |
| 09/25 | 1,680 | 1,680 | 1,660 | 1,680 | +1.2% | 1,400 | 24億6960万 | +2.82% | 41.74 | 1.09 |
| 09/24 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 300 | 24億4020万 | +1.65% | 41.24 | 1.08 |
