株価チャート
2013/10/24～2014/03/31
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 | 1,910 | 1,920 | 1,890 | 1,900 | +1.6% | 1,000 | 19億9500万 | -6.03% | 18.45 | 0.65 |
| 03/28 | 1,920 | 1,920 | 1,860 | 1,870 | -2.6% | 800 | 19億6350万 | -7.61% | 18.15 | 0.64 |
| 03/27 | 1,900 | 1,960 | 1,860 | 1,920 | -7.69% | 3,400 | 20億1600万 | -5.33% | 18.64 | 0.65 |
| 03/26 | 2,080 | 2,090 | 2,060 | 2,080 | +0.48% | 2,500 | 21億8400万 | +2.51% | 20.19 | 0.71 |
| 03/25 | 2,060 | 2,070 | 2,060 | 2,070 | +0.98% | 600 | 21億7350万 | +2.27% | 20.1 | 0.7 |
| 03/24 | 2,050 | 2,070 | 2,050 | 2,050 | 0% | 1,000 | 21億5250万 | +1.59% | 19.9 | 0.7 |
| 03/20 | 2,050 | 2,050 | 2,020 | 2,050 | -0.49% | 1,000 | 21億5250万 | +1.79% | 19.9 | 0.7 |
| 03/19 | 2,070 | 2,070 | 2,060 | 2,060 | +0.49% | 200 | 21億6300万 | +2.44% | 20 | 0.7 |
| 03/18 | 2,050 | 2,050 | 2,050 | 2,050 | +0.49% | 100 | 21億5250万 | +2.24% | 19.9 | 0.7 |
| 03/17 | 2,040 | 2,040 | 2,040 | 2,040 | +0.49% | 500 | 21億4200万 | +2.1% | 19.8 | 0.69 |
| 03/14 | 2,060 | 2,060 | 2,030 | 2,030 | -2.4% | 1,000 | 21億3150万 | +1.91% | 19.71 | 0.69 |
| 03/12 | 2,080 | 2,080 | 2,080 | 2,080 | 0% | 300 | 21億8400万 | +4.84% | 20.19 | 0.71 |
| 03/11 | 2,080 | 2,080 | 2,080 | 2,080 | 0% | 100 | 21億8400万 | +5.26% | 20.19 | 0.71 |
| 03/10 | 2,070 | 2,080 | 2,040 | 2,080 | +0.48% | 700 | 21億8400万 | +5.58% | 20.19 | 0.71 |
| 03/07 | 2,070 | 2,070 | 2,060 | 2,070 | 0% | 700 | 21億7350万 | +5.34% | 20.1 | 0.7 |
| 03/06 | 2,040 | 2,070 | 2,040 | 2,070 | +1.97% | 1,300 | 21億7350万 | +5.45% | 20.1 | 0.7 |
| 03/05 | 2,030 | 2,050 | 2,030 | 2,030 | 0% | 1,000 | 21億3150万 | +3.68% | 19.71 | 0.69 |
| 03/04 | 2,020 | 2,030 | 2,000 | 2,030 | +0.5% | 400 | 21億3150万 | +3.94% | 19.71 | 0.69 |
| 03/03 | 2,050 | 2,050 | 2,020 | 2,020 | -1.46% | 400 | 21億2100万 | +3.54% | 19.61 | 0.69 |
| 02/28 | 2,030 | 2,050 | 2,030 | 2,050 | +1.49% | 200 | 21億5250万 | +5.18% | 19.9 | 0.7 |
| 02/27 | 2,000 | 2,020 | 2,000 | 2,020 | +1.51% | 700 | 21億2100万 | +3.75% | 19.61 | 0.69 |
| 02/26 | 2,000 | 2,000 | 1,990 | 1,990 | 0% | 300 | 20億8950万 | +1.74% | 19.32 | 0.68 |
| 02/25 | 1,990 | 1,990 | 1,990 | 1,990 | +1.02% | 300 | 20億8950万 | +1.89% | 19.32 | 0.68 |
| 02/24 | 1,970 | 1,980 | 1,950 | 1,970 | +0.51% | 500 | 20億6850万 | +1.03% | 19.12 | 0.67 |
| 02/21 | 1,970 | 1,970 | 1,960 | 1,960 | +1.03% | 200 | 20億5800万 | +0.77% | 19.03 | 0.67 |
| 02/20 | 1,940 | 1,940 | 1,940 | 1,940 | -1.52% | 200 | 20億3700万 | -0.05% | 18.83 | 0.66 |
| 02/19 | 1,970 | 1,970 | 1,970 | 1,970 | +1.03% | 100 | 20億6850万 | +1.76% | 19.12 | 0.67 |
| 02/18 | 1,960 | 1,960 | 1,950 | 1,950 | +0.52% | 200 | 20億4750万 | +0.98% | 18.93 | 0.66 |
| 02/14 | 1,960 | 1,960 | 1,920 | 1,940 | +1.04% | 700 | 20億3700万 | +0.67% | 18.83 | 0.66 |
| 02/13 | 1,950 | 1,950 | 1,920 | 1,920 | -2.54% | 900 | 20億1600万 | -0.21% | 18.64 | 0.65 |
| 02/12 | 1,970 | 1,970 | 1,940 | 1,970 | 0% | 800 | 20億6850万 | +2.55% | 19.12 | 0.67 |
| 02/10 | 1,910 | 1,990 | 1,910 | 1,970 | +3.68% | 900 | 20億6850万 | +2.82% | 19.12 | 0.67 |
| 02/07 | 1,900 | 1,910 | 1,900 | 1,900 | +1.06% | 500 | 19億9500万 | -0.58% | 18.45 | 0.65 |
| 02/06 | 1,880 | 1,880 | 1,880 | 1,880 | 0% | 200 | 19億7400万 | -1.42% | 18.25 | 0.64 |
| 02/05 | 1,860 | 1,880 | 1,860 | 1,880 | +2.17% | 500 | 19億7400万 | -1.21% | 18.25 | 0.64 |
| 02/04 | 1,850 | 1,870 | 1,820 | 1,840 | -2.13% | 2,500 | 19億3200万 | -3.11% | 17.86 | 0.63 |
| 02/03 | 1,920 | 1,920 | 1,880 | 1,880 | -2.59% | 1,100 | 19億7400万 | -0.84% | 18.25 | 0.64 |
| 01/31 | 1,980 | 1,980 | 1,930 | 1,930 | -1.03% | 500 | 20億2650万 | +1.95% | 18.74 | 0.66 |
| 01/30 | 1,960 | 1,960 | 1,950 | 1,950 | -3.94% | 500 | 20億4750万 | +3.28% | 18.93 | 0.66 |
| 01/29 | 1,930 | 2,030 | 1,930 | 2,030 | +4.64% | 900 | 21億3150万 | +7.81% | 19.71 | 0.69 |
| 01/28 | 1,950 | 1,950 | 1,920 | 1,940 | +1.57% | 600 | 20億3700万 | +3.47% | 18.83 | 0.66 |
| 01/27 | 1,960 | 1,960 | 1,910 | 1,910 | -3.54% | 1,000 | 20億550万 | +2.14% | 18.54 | 0.65 |
| 01/24 | 1,960 | 1,980 | 1,950 | 1,980 | +0.51% | 500 | 20億7900万 | +6.11% | 19.22 | 0.67 |
| 01/23 | 1,970 | 1,990 | 1,970 | 1,970 | -1.5% | 800 | 20億6850万 | +5.91% | 19.12 | 0.67 |
| 01/22 | 2,010 | 2,030 | 1,970 | 2,000 | -11.11% | 9,600 | 21億 | +7.87% | 19.42 | 0.68 |
| 01/21 | 1,920 | 2,360 | 1,920 | 2,250 | +17.8% | 5,700 | 23億6250万 | +21.75% | 21.84 | 0.76 |
| 01/20 | 1,910 | 1,920 | 1,890 | 1,910 | +0.53% | 600 | 20億550万 | +4.31% | 18.54 | 0.65 |
| 01/17 | 1,860 | 1,900 | 1,860 | 1,900 | +2.15% | 1,700 | 19億9500万 | +4.05% | 18.45 | 0.65 |
| 01/16 | 1,860 | 1,860 | 1,860 | 1,860 | +0.54% | 500 | 19億5300万 | +2.03% | 18.06 | 0.63 |
| 01/15 | 1,840 | 1,850 | 1,830 | 1,850 | +1.09% | 400 | 19億4250万 | +1.65% | 17.96 | 0.63 |
| 01/14 | 1,840 | 1,840 | 1,830 | 1,830 | -0.54% | 800 | 19億2150万 | +0.6% | 17.77 | 0.62 |
| 01/10 | 1,850 | 1,850 | 1,840 | 1,840 | -0.54% | 500 | 19億3200万 | +1.21% | 17.86 | 0.63 |
| 01/09 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 200 | 19億4250万 | +1.82% | 17.96 | 0.63 |
| 01/08 | 1,860 | 1,870 | 1,850 | 1,850 | -0.54% | 800 | 19億4250万 | +1.98% | 17.96 | 0.63 |
| 01/07 | 1,850 | 1,860 | 1,850 | 1,860 | +0.54% | 700 | 19億5300万 | +2.65% | 18.06 | 0.63 |
| 01/06 | 1,840 | 1,850 | 1,840 | 1,850 | +1.09% | 600 | 19億4250万 | +2.21% | 17.96 | 0.63 |
| 2013 |
| 12/30 | 1,810 | 1,830 | 1,810 | 1,830 | +1.67% | 800 | 19億2150万 | +1.27% | 17.77 | 0.62 |
| 12/27 | 1,800 | 1,800 | 1,800 | 1,800 | +1.12% | 300 | 18億9000万 | -0.28% | 17.47 | 0.61 |
| 12/26 | 1,780 | 1,780 | 1,780 | 1,780 | 0% | 100 | 18億6900万 | -1.39% | 17.28 | 0.61 |
| 12/25 | 1,780 | 1,800 | 1,780 | 1,780 | 0% | 1,400 | 18億6900万 | -1.39% | 17.28 | 0.61 |
| 12/24 | 1,780 | 1,790 | 1,770 | 1,780 | -0.56% | 2,200 | 18億6900万 | -1.44% | 17.28 | 0.61 |
| 12/20 | 1,800 | 1,810 | 1,790 | 1,790 | -1.1% | 1,700 | 18億7950万 | -0.94% | 17.38 | 0.61 |
| 12/19 | 1,810 | 1,820 | 1,810 | 1,810 | -0.55% | 1,300 | 19億50万 | +0.22% | 17.57 | 0.62 |
| 12/18 | 1,800 | 1,820 | 1,800 | 1,820 | -0.55% | 800 | 19億1100万 | +0.83% | 17.67 | 0.62 |
| 12/17 | 1,800 | 1,830 | 1,800 | 1,830 | +1.1% | 300 | 19億2150万 | +1.44% | 17.77 | 0.62 |
| 12/16 | 1,830 | 1,830 | 1,810 | 1,810 | -1.09% | 1,200 | 19億50万 | +0.39% | 17.57 | 0.62 |
| 12/13 | 1,830 | 1,830 | 1,830 | 1,830 | 0% | 300 | 19億2150万 | +1.44% | 17.77 | 0.62 |
| 12/12 | 1,830 | 1,830 | 1,830 | 1,830 | +0.55% | 200 | 19億2150万 | +1.55% | 17.77 | 0.62 |
| 12/11 | 1,840 | 1,840 | 1,810 | 1,820 | -1.09% | 2,100 | 19億1100万 | +1.05% | 17.67 | 0.62 |
| 12/10 | 1,800 | 1,850 | 1,800 | 1,840 | +1.1% | 1,200 | 19億3200万 | +2.22% | 17.86 | 0.63 |
| 12/09 | 1,810 | 1,820 | 1,800 | 1,820 | +1.11% | 600 | 19億1100万 | +1.22% | 17.67 | 0.62 |
| 12/06 | 1,800 | 1,800 | 1,800 | 1,800 | -0.55% | 400 | 18億9000万 | +0.11% | 17.47 | 0.61 |
| 12/05 | 1,810 | 1,810 | 1,810 | 1,810 | +0.56% | 300 | 19億50万 | +0.67% | 17.57 | 0.62 |
| 12/04 | 1,800 | 1,800 | 1,800 | 1,800 | -0.55% | 300 | 18億9000万 | +0.11% | 17.47 | 0.61 |
| 12/03 | 1,820 | 1,820 | 1,810 | 1,810 | -0.55% | 400 | 19億50万 | +0.61% | 17.57 | 0.62 |
| 12/02 | 1,820 | 1,820 | 1,800 | 1,820 | +1.11% | 900 | 19億1100万 | +1.11% | 17.67 | 0.62 |
| 11/29 | 1,800 | 1,800 | 1,800 | 1,800 | +0.56% | 800 | 18億9000万 | +0.06% | 17.47 | 0.61 |
| 11/28 | 1,790 | 1,790 | 1,790 | 1,790 | -0.56% | 100 | 18億7950万 | -0.56% | 17.38 | 0.61 |
| 11/26 | 1,790 | 1,800 | 1,780 | 1,800 | +0.56% | 400 | 18億9000万 | 0% | 17.47 | 0.61 |
| 11/25 | 1,780 | 1,800 | 1,780 | 1,790 | +0.56% | 900 | 18億7950万 | -0.44% | 17.38 | 0.61 |
| 11/22 | 1,790 | 1,800 | 1,780 | 1,780 | 0% | 600 | 18億6900万 | -1% | 17.28 | 0.61 |
| 11/21 | 1,780 | 1,780 | 1,780 | 1,780 | -1.11% | 400 | 18億6900万 | -1% | 17.28 | 0.61 |
| 11/20 | 1,800 | 1,800 | 1,800 | 1,800 | +0.56% | 200 | 18億9000万 | +0.11% | 17.47 | 0.61 |
| 11/18 | 1,800 | 1,800 | 1,790 | 1,790 | -1.1% | 700 | 18億7950万 | -0.28% | 17.38 | 0.61 |
| 11/15 | 1,800 | 1,810 | 1,800 | 1,810 | +1.12% | 1,000 | 19億50万 | +0.89% | 17.57 | 0.62 |
| 11/14 | 1,800 | 1,820 | 1,790 | 1,790 | +0.56% | 1,000 | 18億7950万 | 0% | 17.38 | 0.61 |
| 11/13 | 1,820 | 1,820 | 1,780 | 1,780 | 0% | 900 | 18億6900万 | -0.5% | 17.28 | 0.61 |
| 11/12 | 1,780 | 1,820 | 1,780 | 1,780 | 0% | 500 | 18億6900万 | -0.45% | 17.28 | 0.61 |
| 11/11 | 1,780 | 1,780 | 1,780 | 1,780 | -2.2% | 300 | 18億6900万 | -0.45% | 17.28 | 0.61 |
| 11/08 | 1,820 | 1,820 | 1,820 | 1,820 | -0.55% | 200 | 19億1100万 | +1.73% | 17.67 | 0.62 |
| 11/07 | 1,810 | 1,830 | 1,810 | 1,830 | +2.23% | 200 | 19億2150万 | +2.23% | 17.77 | 0.62 |
| 11/06 | 1,780 | 1,790 | 1,780 | 1,790 | 0% | 300 | 18億7950万 | 0% | 17.38 | 0.61 |
| 11/05 | 1,810 | 1,810 | 1,790 | 1,790 | 0% | 400 | 18億7950万 | 0% | 17.38 | 0.61 |
| 11/01 | 1,810 | 1,820 | 1,780 | 1,790 | -1.1% | 1,800 | 18億7950万 | -0.33% | 17.38 | 0.61 |
| 10/31 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 300 | 19億50万 | +0.5% | 17.57 | 0.62 |
| 10/30 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 500 | 19億50万 | +0.33% | 17.57 | 0.62 |
| 10/29 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 200 | 19億50万 | +0.33% | 17.57 | 0.62 |
| 10/28 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 100 | 19億50万 | +0.17% | 17.57 | 0.62 |
| 10/25 | 1,810 | 1,810 | 1,810 | 1,810 | -1.09% | 400 | 19億50万 | +0.06% | 17.57 | 0.62 |
| 10/24 | 1,800 | 1,840 | 1,800 | 1,830 | +1.1% | 700 | 19億2150万 | +1.1% | 17.77 | 0.62 |
