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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 1,420 | 1,420 | 1,400 | 1,420 | +0.71% | 31,600 | 125億846万 | -1.25% | 8.3 | 1.13 |
| 03/28 | 1,400 | 1,410 | 1,380 | 1,410 | +1.44% | 22,300 | 124億2037万 | -2.08% | 8.24 | 1.13 |
| 03/27 | 1,350 | 1,390 | 1,350 | 1,390 | 0% | 59,400 | 122億4420万 | -3.54% | 8.12 | 1.11 |
| 03/26 | 1,380 | 1,410 | 1,380 | 1,390 | -0.71% | 155,100 | 122億4420万 | -3.74% | 8.12 | 1.11 |
| 03/25 | 1,420 | 1,430 | 1,400 | 1,400 | -0.71% | 43,800 | 119億9564万 | -3.31% | 7.96 | 1.09 |
| 03/24 | 1,400 | 1,430 | 1,380 | 1,410 | +3.68% | 54,300 | 120億8132万 | -2.76% | 8.01 | 1.1 |
| 03/20 | 1,390 | 1,390 | 1,360 | 1,360 | -2.16% | 45,400 | 116億5291万 | -6.34% | 7.73 | 1.06 |
| 03/19 | 1,400 | 1,410 | 1,380 | 1,390 | -1.42% | 45,800 | 119億996万 | -4.66% | 7.9 | 1.08 |
| 03/18 | 1,410 | 1,420 | 1,390 | 1,410 | +1.44% | 37,000 | 120億8132万 | -3.62% | 8.01 | 1.1 |
| 03/17 | 1,400 | 1,410 | 1,390 | 1,390 | -0.71% | 33,400 | 119億996万 | -5.25% | 7.9 | 1.08 |
| 03/14 | 1,440 | 1,450 | 1,390 | 1,400 | -4.11% | 101,900 | 119億9564万 | -4.76% | 7.96 | 1.09 |
| 03/13 | 1,470 | 1,470 | 1,450 | 1,460 | -0.68% | 25,200 | 125億974万 | -0.82% | 8.3 | 1.13 |
| 03/12 | 1,490 | 1,490 | 1,450 | 1,470 | -2% | 52,400 | 125億9542万 | -0.07% | 8.35 | 1.14 |
| 03/11 | 1,490 | 1,510 | 1,470 | 1,500 | +0.67% | 74,200 | 128億5247万 | +2.18% | 8.52 | 1.16 |
| 03/10 | 1,480 | 1,490 | 1,470 | 1,490 | +1.36% | 17,800 | 127億6679万 | +1.36% | 8.47 | 1.16 |
| 03/07 | 1,490 | 1,500 | 1,470 | 1,470 | -1.34% | 39,300 | 125億9542万 | -0.2% | 8.35 | 1.14 |
| 03/06 | 1,490 | 1,530 | 1,450 | 1,490 | +2.05% | 136,100 | 127億6679万 | +0.81% | 8.47 | 1.16 |
| 03/05 | 1,450 | 1,460 | 1,440 | 1,460 | +0.69% | 15,600 | 125億974万 | -1.55% | 8.3 | 1.13 |
| 03/04 | 1,440 | 1,450 | 1,430 | 1,450 | +0.69% | 27,300 | 124億2406万 | -2.55% | 8.24 | 1.13 |
| 03/03 | 1,450 | 1,450 | 1,430 | 1,440 | -0.69% | 33,600 | 123億3837万 | -3.61% | 8.18 | 1.12 |
| 02/28 | 1,480 | 1,480 | 1,450 | 1,450 | -1.36% | 27,000 | 124億2406万 | -3.4% | 8.24 | 1.13 |
| 02/27 | 1,470 | 1,470 | 1,460 | 1,470 | -0.68% | 15,900 | 125億9542万 | -2.58% | 8.35 | 1.14 |
| 02/26 | 1,470 | 1,480 | 1,470 | 1,480 | 0% | 8,800 | 126億8111万 | -2.44% | 8.41 | 1.15 |
| 02/25 | 1,460 | 1,490 | 1,460 | 1,480 | +1.37% | 16,400 | 126億8111万 | -2.95% | 8.41 | 1.15 |
| 02/24 | 1,470 | 1,490 | 1,440 | 1,460 | -0.68% | 43,300 | 122億4841万 | -4.82% | 8.12 | 1.11 |
| 02/21 | 1,460 | 1,480 | 1,450 | 1,470 | +1.38% | 15,500 | 123億3231万 | -4.67% | 8.18 | 1.12 |
| 02/20 | 1,470 | 1,470 | 1,440 | 1,450 | -1.36% | 18,500 | 121億6452万 | -6.45% | 8.07 | 1.1 |
| 02/19 | 1,470 | 1,480 | 1,450 | 1,470 | 0% | 9,700 | 123億3231万 | -5.77% | 8.18 | 1.12 |
| 02/18 | 1,460 | 1,470 | 1,430 | 1,470 | 0% | 33,800 | 123億3231万 | -6.25% | 8.18 | 1.12 |
| 02/17 | 1,450 | 1,470 | 1,420 | 1,470 | +2.08% | 46,700 | 123億3231万 | -6.67% | 8.18 | 1.12 |
| 02/14 | 1,460 | 1,470 | 1,430 | 1,440 | -4.64% | 73,800 | 120億8063万 | -8.92% | 8.01 | 1.09 |
| 02/13 | 1,520 | 1,520 | 1,480 | 1,510 | -0.66% | 40,200 | 126億6788万 | -4.91% | 8.4 | 1.15 |
| 02/12 | 1,510 | 1,530 | 1,500 | 1,520 | +0.66% | 41,600 | 127億5177万 | -4.58% | 8.46 | 1.16 |
| 02/10 | 1,500 | 1,510 | 1,480 | 1,510 | +2.03% | 35,500 | 126億6788万 | -5.51% | 8.4 | 1.15 |
| 02/07 | 1,450 | 1,490 | 1,450 | 1,480 | +2.07% | 48,200 | 124億1620万 | -7.62% | 8.23 | 1.13 |
| 02/06 | 1,440 | 1,460 | 1,410 | 1,450 | +2.11% | 57,800 | 121億6452万 | -9.83% | 8.07 | 1.1 |
| 02/05 | 1,450 | 1,450 | 1,400 | 1,420 | +0.71% | 52,400 | 119億1284万 | -12.02% | 7.9 | 1.08 |
| 02/04 | 1,460 | 1,460 | 1,370 | 1,410 | -7.84% | 128,100 | 118億2895万 | -12.96% | 7.85 | 1.07 |
| 02/03 | 1,560 | 1,560 | 1,520 | 1,530 | -3.16% | 67,700 | 128億3567万 | -5.9% | 8.51 | 1.16 |
| 01/31 | 1,610 | 1,610 | 1,560 | 1,580 | -1.25% | 49,300 | 132億5513万 | -2.95% | 8.79 | 1.2 |
| 01/30 | 1,600 | 1,600 | 1,580 | 1,600 | -0.62% | 38,400 | 134億2292万 | -1.72% | 8.9 | 1.22 |
| 01/29 | 1,610 | 1,620 | 1,590 | 1,610 | +1.26% | 26,800 | 135億681万 | -1.11% | 8.96 | 1.22 |
| 01/28 | 1,590 | 1,610 | 1,590 | 1,590 | +0.63% | 51,200 | 133億3903万 | -2.33% | 8.85 | 1.21 |
| 01/27 | 1,610 | 1,620 | 1,580 | 1,580 | -3.07% | 79,100 | 132億5513万 | -2.95% | 8.79 | 1.2 |
| 01/24 | 1,630 | 1,640 | 1,630 | 1,630 | -0.61% | 33,700 | 136億7460万 | 0% | 9.07 | 1.24 |
| 01/23 | 1,680 | 1,680 | 1,640 | 1,640 | -2.38% | 85,400 | 137億5849万 | +0.61% | 9.13 | 1.25 |
| 01/22 | 1,680 | 1,690 | 1,650 | 1,680 | 0% | 69,700 | 140億867万 | +3.07% | 9.29 | 1.27 |
| 01/21 | 1,690 | 1,700 | 1,670 | 1,680 | -0.59% | 61,100 | 140億867万 | +3.19% | 9.29 | 1.27 |
| 01/20 | 1,680 | 1,700 | 1,670 | 1,690 | +1.2% | 79,600 | 140億9205万 | +3.94% | 9.35 | 1.28 |
| 01/17 | 1,670 | 1,690 | 1,650 | 1,670 | 0% | 63,000 | 139億2528万 | +2.9% | 9.24 | 1.26 |
| 01/16 | 1,710 | 1,710 | 1,670 | 1,670 | -1.76% | 101,200 | 139億2528万 | +3.02% | 9.24 | 1.26 |
| 01/15 | 1,700 | 1,720 | 1,670 | 1,700 | +1.8% | 260,600 | 141億7544万 | +5% | 9.4 | 1.28 |
| 01/14 | 1,620 | 1,670 | 1,620 | 1,670 | +1.83% | 94,100 | 139億2528万 | +3.28% | 9.24 | 1.26 |
| 01/10 | 1,630 | 1,640 | 1,620 | 1,640 | +1.23% | 22,900 | 136億7513万 | +1.49% | 9.07 | 1.24 |
| 01/09 | 1,640 | 1,640 | 1,620 | 1,620 | -0.61% | 14,700 | 135億836万 | +0.31% | 8.96 | 1.22 |
| 01/08 | 1,630 | 1,640 | 1,620 | 1,630 | +0.62% | 27,700 | 135億9174万 | +0.74% | 9.01 | 1.23 |
| 01/07 | 1,630 | 1,640 | 1,620 | 1,620 | -1.22% | 31,500 | 135億836万 | +0.12% | 8.96 | 1.22 |
| 01/06 | 1,640 | 1,650 | 1,610 | 1,640 | +1.23% | 70,200 | 136億7513万 | +1.3% | 9.07 | 1.24 |
| 2013 |
| 12/30 | 1,630 | 1,640 | 1,610 | 1,620 | -0.61% | 48,200 | 135億9071万 | 0% | 9.01 | 1.23 |
| 12/27 | 1,620 | 1,630 | 1,600 | 1,630 | +1.24% | 55,000 | 136億7460万 | +0.62% | 9.07 | 1.24 |
| 12/26 | 1,590 | 1,620 | 1,580 | 1,610 | +2.55% | 64,200 | 135億681万 | -0.68% | 8.96 | 1.22 |
| 12/25 | 1,550 | 1,580 | 1,540 | 1,570 | +1.29% | 59,000 | 131億7124万 | -3.27% | 8.74 | 1.19 |
| 12/24 | 1,580 | 1,580 | 1,550 | 1,550 | -1.9% | 58,100 | 125億3237万 | -4.67% | 8.32 | 1.14 |
| 12/20 | 1,590 | 1,590 | 1,570 | 1,580 | -0.63% | 32,900 | 127億7493万 | -3.07% | 8.48 | 1.16 |
| 12/19 | 1,600 | 1,610 | 1,580 | 1,590 | -0.63% | 29,700 | 128億5579万 | -2.63% | 8.54 | 1.17 |
| 12/18 | 1,600 | 1,600 | 1,580 | 1,600 | 0% | 24,400 | 129億3664万 | -2.14% | 8.59 | 1.17 |
| 12/17 | 1,590 | 1,600 | 1,570 | 1,600 | +0.63% | 35,500 | 129億3664万 | -2.32% | 8.59 | 1.17 |
| 12/16 | 1,620 | 1,620 | 1,580 | 1,590 | -1.85% | 55,300 | 128億5579万 | -3.05% | 8.54 | 1.17 |
| 12/13 | 1,630 | 1,630 | 1,610 | 1,620 | -0.61% | 50,900 | 130億9835万 | -1.4% | 8.7 | 1.19 |
| 12/12 | 1,640 | 1,640 | 1,620 | 1,630 | -1.21% | 37,900 | 131億7920万 | -0.85% | 8.75 | 1.2 |
| 12/11 | 1,640 | 1,660 | 1,630 | 1,650 | +1.23% | 73,600 | 133億4091万 | +0.24% | 8.86 | 1.21 |
| 12/10 | 1,630 | 1,650 | 1,620 | 1,630 | 0% | 57,800 | 131億7920万 | -1.09% | 8.75 | 1.2 |
| 12/09 | 1,620 | 1,640 | 1,610 | 1,630 | +0.62% | 37,500 | 131億7920万 | -1.33% | 8.75 | 1.2 |
| 12/06 | 1,610 | 1,620 | 1,600 | 1,620 | +0.62% | 24,600 | 130億9835万 | -2% | 8.7 | 1.19 |
| 12/05 | 1,630 | 1,630 | 1,610 | 1,610 | -0.62% | 38,200 | 130億1749万 | -2.78% | 8.64 | 1.18 |
| 12/04 | 1,640 | 1,650 | 1,620 | 1,620 | -1.82% | 42,700 | 130億9835万 | -2.41% | 8.7 | 1.19 |
| 12/03 | 1,650 | 1,660 | 1,630 | 1,650 | +0.61% | 40,300 | 133億4091万 | -0.72% | 8.86 | 1.21 |
| 12/02 | 1,640 | 1,650 | 1,630 | 1,640 | +0.61% | 29,800 | 132億6006万 | -1.32% | 8.81 | 1.2 |
| 11/29 | 1,680 | 1,680 | 1,620 | 1,630 | -2.98% | 57,100 | 131億7920万 | -1.98% | 8.75 | 1.2 |
| 11/28 | 1,680 | 1,720 | 1,650 | 1,680 | +1.82% | 241,200 | 135億8347万 | +0.84% | 9.02 | 1.23 |
| 11/27 | 1,640 | 1,650 | 1,630 | 1,650 | +0.61% | 23,200 | 133億4091万 | -0.9% | 8.86 | 1.21 |
| 11/26 | 1,660 | 1,660 | 1,630 | 1,640 | -1.8% | 29,100 | 132億6006万 | -1.62% | 8.81 | 1.2 |
| 11/25 | 1,640 | 1,680 | 1,620 | 1,670 | +3.09% | 55,600 | 135億262万 | +0.12% | 8.97 | 1.23 |
| 11/22 | 1,640 | 1,650 | 1,610 | 1,620 | -1.82% | 47,200 | 130億9835万 | -2.88% | 8.7 | 1.19 |
| 11/21 | 1,660 | 1,660 | 1,630 | 1,650 | -0.6% | 42,700 | 133億4091万 | -1.2% | 8.86 | 1.21 |
| 11/20 | 1,640 | 1,660 | 1,630 | 1,660 | +1.22% | 19,100 | 134億2176万 | -0.6% | 8.91 | 1.22 |
| 11/19 | 1,650 | 1,650 | 1,630 | 1,640 | -0.61% | 27,600 | 132億6006万 | -1.8% | 8.81 | 1.2 |
| 11/18 | 1,650 | 1,660 | 1,630 | 1,650 | -0.6% | 34,200 | 133億4091万 | -1.32% | 8.86 | 1.21 |
| 11/15 | 1,640 | 1,660 | 1,630 | 1,660 | +1.22% | 41,300 | 134億2176万 | -0.72% | 8.91 | 1.22 |
| 11/14 | 1,690 | 1,690 | 1,620 | 1,640 | -1.2% | 98,500 | 132億6006万 | -1.91% | 8.81 | 1.2 |
| 11/13 | 1,670 | 1,680 | 1,650 | 1,660 | -0.6% | 34,200 | 134億2176万 | -0.72% | 8.91 | 1.22 |
| 11/12 | 1,650 | 1,670 | 1,650 | 1,670 | +1.21% | 15,000 | 135億262万 | -0.06% | 8.97 | 1.23 |
| 11/11 | 1,670 | 1,670 | 1,630 | 1,650 | 0% | 28,300 | 133億4091万 | -1.32% | 8.86 | 1.21 |
| 11/08 | 1,660 | 1,660 | 1,640 | 1,650 | -1.2% | 44,900 | 133億4091万 | -1.32% | 8.86 | 1.21 |
| 11/07 | 1,710 | 1,710 | 1,670 | 1,670 | -2.34% | 35,600 | 135億262万 | -0.18% | 8.97 | 1.23 |
| 11/06 | 1,710 | 1,720 | 1,670 | 1,710 | -1.72% | 65,900 | 138億2603万 | +2.09% | 9.18 | 1.25 |
| 11/05 | 1,650 | 1,800 | 1,650 | 1,740 | +5.45% | 319,000 | 140億6860万 | +3.88% | 9.34 | 1.28 |
| 11/01 | 1,680 | 1,680 | 1,650 | 1,650 | -2.37% | 34,300 | 133億4091万 | -1.55% | 8.86 | 1.21 |
| 10/31 | 1,700 | 1,710 | 1,680 | 1,690 | -0.59% | 20,100 | 136億6433万 | +0.66% | 9.07 | 1.24 |
| 10/30 | 1,680 | 1,700 | 1,670 | 1,700 | +1.8% | 24,800 | 137億4518万 | +1.07% | 9.13 | 1.25 |
