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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2017 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 1,252 | 1,252 | 1,224 | 1,240 | -0.96% | 194,000 | 915億6723万 | +3.51% | 12.02 | 0.7 |
| 03/28 | 1,244 | 1,256 | 1,234 | 1,252 | +0.48% | 157,000 | 924億5337万 | +4.68% | 12.14 | 0.71 |
| 03/27 | 1,240 | 1,250 | 1,220 | 1,246 | -0.32% | 183,500 | 920億1030万 | +4.44% | 12.08 | 0.71 |
| 03/26 | 1,248 | 1,260 | 1,244 | 1,250 | +1.79% | 399,000 | 923億568万 | +4.95% | 12.12 | 0.71 |
| 03/25 | 1,230 | 1,268 | 1,224 | 1,228 | +0.49% | 257,000 | 906億8110万 | +3.28% | 11.9 | 0.7 |
| 03/24 | 1,180 | 1,230 | 1,180 | 1,222 | +3.56% | 258,500 | 902億3803万 | +2.78% | 11.85 | 0.69 |
| 03/20 | 1,186 | 1,196 | 1,178 | 1,180 | -0.51% | 201,500 | 871億3656万 | -0.59% | 11.44 | 0.67 |
| 03/19 | 1,190 | 1,196 | 1,180 | 1,186 | +0.85% | 143,000 | 875億7963万 | -0.17% | 11.5 | 0.67 |
| 03/18 | 1,160 | 1,186 | 1,160 | 1,176 | +1.73% | 110,000 | 868億4118万 | -1.18% | 11.4 | 0.67 |
| 03/17 | 1,154 | 1,164 | 1,148 | 1,156 | +0.35% | 139,000 | 853億6429万 | -2.94% | 11.21 | 0.66 |
| 03/14 | 1,170 | 1,174 | 1,150 | 1,152 | -2.54% | 175,500 | 850億6891万 | -3.52% | 11.17 | 0.65 |
| 03/13 | 1,182 | 1,192 | 1,182 | 1,182 | 0% | 58,000 | 872億8425万 | -1.01% | 11.46 | 0.67 |
| 03/12 | 1,190 | 1,192 | 1,180 | 1,182 | -1.34% | 44,000 | 872億8425万 | -1.01% | 11.46 | 0.67 |
| 03/11 | 1,188 | 1,204 | 1,188 | 1,198 | +0.84% | 62,000 | 884億6576万 | +0.42% | 11.61 | 0.68 |
| 03/10 | 1,192 | 1,194 | 1,184 | 1,188 | -0.17% | 74,500 | 877億2732万 | -0.5% | 11.52 | 0.67 |
| 03/07 | 1,198 | 1,204 | 1,190 | 1,190 | -0.34% | 107,000 | 878億7501万 | -0.5% | 11.54 | 0.68 |
| 03/06 | 1,186 | 1,198 | 1,184 | 1,194 | +0.17% | 83,500 | 881億7039万 | -0.33% | 11.58 | 0.68 |
| 03/05 | 1,184 | 1,200 | 1,184 | 1,192 | +1.02% | 153,000 | 880億2270万 | -0.67% | 11.56 | 0.68 |
| 03/04 | 1,182 | 1,186 | 1,174 | 1,180 | -0.51% | 120,500 | 871億3656万 | -1.67% | 11.44 | 0.67 |
| 03/03 | 1,192 | 1,192 | 1,168 | 1,186 | -0.5% | 113,000 | 875億7963万 | -1.17% | 11.5 | 0.67 |
| 02/28 | 1,194 | 1,194 | 1,180 | 1,192 | +0.51% | 100,000 | 880億2270万 | -0.75% | 11.56 | 0.68 |
| 02/27 | 1,192 | 1,198 | 1,182 | 1,186 | -0.5% | 77,500 | 875億7963万 | -1.33% | 11.5 | 0.67 |
| 02/26 | 1,192 | 1,206 | 1,190 | 1,192 | -0.67% | 57,500 | 880億2270万 | -1% | 11.56 | 0.68 |
| 02/25 | 1,190 | 1,206 | 1,190 | 1,200 | +1.01% | 107,500 | 886億1345万 | -0.41% | 11.63 | 0.68 |
| 02/24 | 1,198 | 1,208 | 1,180 | 1,188 | -0.83% | 80,500 | 877億2732万 | -1.41% | 11.52 | 0.67 |
| 02/21 | 1,188 | 1,204 | 1,180 | 1,198 | +1.53% | 155,000 | 884億6576万 | -0.5% | 11.61 | 0.68 |
| 02/20 | 1,184 | 1,198 | 1,178 | 1,180 | -1.17% | 102,500 | 871億3656万 | -1.91% | 11.44 | 0.67 |
| 02/19 | 1,198 | 1,204 | 1,186 | 1,194 | -1.32% | 120,500 | 881億7039万 | -0.75% | 11.58 | 0.68 |
| 02/18 | 1,210 | 1,218 | 1,190 | 1,210 | 0% | 153,000 | 893億5190万 | +0.67% | 11.73 | 0.69 |
| 02/17 | 1,174 | 1,222 | 1,174 | 1,210 | +1.34% | 120,000 | 893億5190万 | +0.67% | 11.73 | 0.69 |
| 02/14 | 1,202 | 1,208 | 1,184 | 1,194 | -0.83% | 167,500 | 881億7039万 | -0.58% | 11.58 | 0.68 |
| 02/13 | 1,206 | 1,210 | 1,200 | 1,204 | -1.15% | 92,000 | 889億883万 | +0.25% | 11.67 | 0.68 |
| 02/12 | 1,208 | 1,220 | 1,206 | 1,218 | +0.5% | 152,500 | 899億4265万 | +1.42% | 11.81 | 0.69 |
| 02/10 | 1,216 | 1,222 | 1,208 | 1,212 | -0.33% | 107,000 | 894億9959万 | +1% | 11.75 | 0.69 |
| 02/07 | 1,198 | 1,222 | 1,194 | 1,216 | +3.75% | 150,500 | 897億9497万 | +1.42% | 11.79 | 0.69 |
| 02/06 | 1,172 | 1,182 | 1,160 | 1,172 | 0% | 87,000 | 865億4581万 | -2.17% | 11.36 | 0.67 |
| 02/05 | 1,168 | 1,176 | 1,146 | 1,172 | +2.09% | 162,000 | 865億4581万 | -2.09% | 11.36 | 0.67 |
| 02/04 | 1,192 | 1,198 | 1,148 | 1,148 | -6.21% | 194,000 | 847億7354万 | -3.93% | 11.13 | 0.65 |
| 02/03 | 1,226 | 1,240 | 1,222 | 1,224 | -2.39% | 109,500 | 903億8572万 | +2.51% | 11.87 | 0.69 |
| 01/31 | 1,246 | 1,254 | 1,238 | 1,254 | +1.79% | 162,000 | 926億106万 | +5.29% | 12.16 | 0.71 |
| 01/30 | 1,248 | 1,248 | 1,218 | 1,232 | -2.07% | 161,000 | 909億7648万 | +3.79% | 11.94 | 0.7 |
| 01/29 | 1,216 | 1,258 | 1,202 | 1,258 | +6.61% | 293,000 | 928億9644万 | +6.25% | 12.2 | 0.71 |
| 01/28 | 1,182 | 1,190 | 1,180 | 1,180 | -0.17% | 130,500 | 871億3656万 | -0.08% | 11.44 | 0.67 |
| 01/27 | 1,174 | 1,186 | 1,174 | 1,182 | -2.31% | 133,000 | 872億8425万 | +0.25% | 11.46 | 0.67 |
| 01/24 | 1,202 | 1,220 | 1,202 | 1,210 | -0.33% | 163,000 | 893億5190万 | +2.63% | 11.73 | 0.69 |
| 01/23 | 1,232 | 1,232 | 1,214 | 1,214 | -1.14% | 135,500 | 896億4728万 | +3.14% | 11.77 | 0.69 |
| 01/22 | 1,224 | 1,228 | 1,214 | 1,228 | +0.33% | 113,500 | 906億8110万 | +4.42% | 11.9 | 0.7 |
| 01/21 | 1,200 | 1,224 | 1,200 | 1,224 | +2.17% | 185,000 | 903億8572万 | +4.26% | 11.87 | 0.69 |
| 01/20 | 1,176 | 1,202 | 1,176 | 1,198 | +2.04% | 117,000 | 884億6576万 | +2.13% | 11.61 | 0.68 |
| 01/17 | 1,174 | 1,182 | 1,168 | 1,174 | -0.17% | 131,000 | 866億9349万 | +0.09% | 11.38 | 0.67 |
| 01/16 | 1,178 | 1,188 | 1,172 | 1,176 | +0.17% | 86,500 | 868億4118万 | +0.17% | 11.4 | 0.67 |
| 01/15 | 1,174 | 1,184 | 1,164 | 1,174 | +0.34% | 97,500 | 866億9349万 | 0% | 11.38 | 0.67 |
| 01/14 | 1,190 | 1,190 | 1,168 | 1,170 | -2.17% | 96,000 | 863億9812万 | -0.43% | 11.34 | 0.66 |
| 01/10 | 1,186 | 1,196 | 1,178 | 1,196 | +0.17% | 100,500 | 883億1807万 | +1.7% | 11.59 | 0.68 |
| 01/09 | 1,200 | 1,200 | 1,184 | 1,194 | -0.83% | 77,000 | 881億7039万 | +1.53% | 11.58 | 0.68 |
| 01/08 | 1,192 | 1,204 | 1,188 | 1,204 | +0.84% | 93,500 | 889億883万 | +2.47% | 11.67 | 0.68 |
| 01/07 | 1,196 | 1,200 | 1,188 | 1,194 | +0.34% | 100,500 | 881億7039万 | +1.62% | 11.58 | 0.68 |
| 01/06 | 1,194 | 1,198 | 1,180 | 1,190 | 0% | 111,000 | 878億7501万 | +1.28% | 11.54 | 0.68 |
| 2013 |
| 12/30 | 1,192 | 1,198 | 1,182 | 1,190 | +0.34% | 174,000 | 878億7501万 | +1.19% | 11.54 | 0.68 |
| 12/27 | 1,188 | 1,188 | 1,164 | 1,186 | +3.31% | 207,500 | 875億7963万 | +0.76% | 11.5 | 0.67 |
| 12/26 | 1,122 | 1,150 | 1,122 | 1,148 | +2.5% | 93,500 | 847億7354万 | -2.55% | 11.13 | 0.65 |
| 12/25 | 1,130 | 1,134 | 1,114 | 1,120 | -0.88% | 129,500 | 827億589万 | -5.08% | 10.86 | 0.64 |
| 12/24 | 1,144 | 1,152 | 1,124 | 1,130 | -1.22% | 158,000 | 834億4433万 | -4.56% | 10.96 | 0.64 |
| 12/20 | 1,154 | 1,162 | 1,144 | 1,144 | -1.55% | 126,500 | 844億7816万 | -3.62% | 11.09 | 0.65 |
| 12/19 | 1,164 | 1,170 | 1,154 | 1,162 | -0.17% | 133,500 | 858億736万 | -2.35% | 11.27 | 0.66 |
| 12/18 | 1,164 | 1,170 | 1,156 | 1,164 | +0.17% | 108,000 | 859億5505万 | -2.35% | 11.28 | 0.66 |
| 12/17 | 1,162 | 1,162 | 1,150 | 1,162 | +1.04% | 103,000 | 858億736万 | -2.68% | 11.27 | 0.66 |
| 12/16 | 1,166 | 1,174 | 1,150 | 1,150 | -1.37% | 94,500 | 849億2123万 | -3.69% | 11.15 | 0.65 |
| 12/13 | 1,170 | 1,176 | 1,162 | 1,166 | -0.68% | 207,500 | 861億274万 | -2.35% | 11.3 | 0.66 |
| 12/12 | 1,178 | 1,178 | 1,170 | 1,174 | -0.17% | 52,000 | 866億9349万 | -1.59% | 11.38 | 0.67 |
| 12/11 | 1,184 | 1,194 | 1,176 | 1,176 | -1.51% | 91,500 | 868億4118万 | -1.42% | 11.4 | 0.67 |
| 12/10 | 1,188 | 1,198 | 1,186 | 1,194 | -0.17% | 89,500 | 881億7039万 | +0.17% | 11.58 | 0.68 |
| 12/09 | 1,192 | 1,200 | 1,192 | 1,196 | +0.5% | 96,500 | 883億1807万 | +0.42% | 11.59 | 0.68 |
| 12/06 | 1,190 | 1,196 | 1,184 | 1,190 | -0.17% | 121,500 | 878億7501万 | 0% | 11.54 | 0.68 |
| 12/05 | 1,190 | 1,200 | 1,190 | 1,192 | +0.17% | 137,000 | 880億2270万 | +0.17% | 11.56 | 0.68 |
| 12/04 | 1,192 | 1,198 | 1,184 | 1,190 | -0.34% | 100,000 | 878億7501万 | +0.08% | 11.54 | 0.68 |
| 12/03 | 1,200 | 1,210 | 1,194 | 1,194 | -0.17% | 134,000 | 881億7039万 | +0.51% | 11.58 | 0.68 |
| 12/02 | 1,192 | 1,204 | 1,186 | 1,196 | +0.34% | 118,500 | 883億1807万 | +0.84% | 11.59 | 0.68 |
| 11/29 | 1,174 | 1,196 | 1,172 | 1,192 | +1.02% | 103,000 | 880億2270万 | +0.68% | 11.56 | 0.68 |
| 11/28 | 1,186 | 1,192 | 1,176 | 1,180 | -0.67% | 67,000 | 871億3656万 | -0.25% | 11.44 | 0.67 |
| 11/27 | 1,202 | 1,204 | 1,184 | 1,188 | -1.82% | 96,500 | 877億2732万 | +0.51% | 11.52 | 0.67 |
| 11/26 | 1,194 | 1,210 | 1,194 | 1,210 | +0.17% | 174,000 | 893億5190万 | +2.37% | 11.73 | 0.69 |
| 11/25 | 1,206 | 1,216 | 1,200 | 1,208 | -0.17% | 104,500 | 892億421万 | +2.29% | 11.71 | 0.69 |
| 11/22 | 1,216 | 1,218 | 1,202 | 1,210 | -0.17% | 123,000 | 893億5190万 | +2.54% | 11.73 | 0.69 |
| 11/21 | 1,204 | 1,212 | 1,198 | 1,212 | +0.17% | 140,000 | 894億9959万 | +2.71% | 11.75 | 0.69 |
| 11/20 | 1,204 | 1,214 | 1,202 | 1,210 | +0.5% | 127,500 | 893億5190万 | +2.63% | 11.73 | 0.69 |
| 11/19 | 1,210 | 1,212 | 1,200 | 1,204 | -0.82% | 130,000 | 889億883万 | +2.12% | 11.67 | 0.68 |
| 11/18 | 1,220 | 1,220 | 1,202 | 1,214 | +0.17% | 128,000 | 896億4728万 | +2.88% | 11.77 | 0.69 |
| 11/15 | 1,194 | 1,222 | 1,194 | 1,212 | +0.5% | 221,500 | 894億9959万 | +2.8% | 11.75 | 0.69 |
| 11/14 | 1,214 | 1,220 | 1,194 | 1,206 | -1.31% | 237,500 | 890億5652万 | +2.38% | 11.69 | 0.68 |
| 11/13 | 1,172 | 1,224 | 1,162 | 1,222 | +4.09% | 308,500 | 902億3803万 | +3.74% | 11.85 | 0.69 |
| 11/12 | 1,148 | 1,174 | 1,148 | 1,174 | +2.26% | 152,000 | 866億9349万 | -0.09% | 11.38 | 0.67 |
| 11/11 | 1,146 | 1,156 | 1,144 | 1,148 | +0.53% | 43,500 | 847億7354万 | -2.3% | 11.13 | 0.65 |
| 11/08 | 1,146 | 1,150 | 1,132 | 1,142 | -1.04% | 85,500 | 843億3047万 | -2.81% | 11.07 | 0.65 |
| 11/07 | 1,160 | 1,166 | 1,154 | 1,154 | -0.86% | 43,000 | 852億1660万 | -1.87% | 11.19 | 0.65 |
| 11/06 | 1,160 | 1,174 | 1,160 | 1,164 | -0.68% | 59,500 | 859億5505万 | -1.19% | 11.28 | 0.66 |
| 11/05 | 1,170 | 1,174 | 1,160 | 1,172 | +0.17% | 85,500 | 865億4581万 | -0.59% | 11.36 | 0.67 |
| 11/01 | 1,174 | 1,174 | 1,160 | 1,170 | -0.85% | 83,000 | 863億9812万 | -0.76% | 11.34 | 0.66 |
| 10/31 | 1,164 | 1,184 | 1,162 | 1,180 | +1.37% | 118,000 | 871億3656万 | -0.08% | 11.44 | 0.67 |
| 10/30 | 1,168 | 1,172 | 1,156 | 1,164 | +0.17% | 97,000 | 859億5505万 | -1.61% | 11.28 | 0.66 |
