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 10→1 |
| 2014 |
| 03/31 | 540 | 570 | 540 | 550 | +3.77% | 116,600 | 45億9557万 | +9.78% | 34.4 | 4.13 |
| 03/28 | 540 | 540 | 520 | 530 | 0% | 77,600 | 44億2846万 | +6% | 33.15 | 3.98 |
| 03/27 | 480 | 530 | 480 | 530 | +10.42% | 176,600 | 44億2846万 | +6% | 33.15 | 3.98 |
| 03/26 | 490 | 490 | 470 | 480 | 0% | 44,800 | 40億1068万 | -4% | 30.02 | 3.6 |
| 03/25 | 490 | 500 | 480 | 480 | 0% | 45,400 | 40億1068万 | -4.38% | 30.02 | 3.6 |
| 03/24 | 450 | 520 | 450 | 480 | +6.67% | 119,400 | 40億1068万 | -4.57% | 30.02 | 3.6 |
| 03/20 | 460 | 460 | 450 | 450 | -2.17% | 36,200 | 37億6001万 | -10.71% | 28.14 | 3.38 |
| 03/19 | 470 | 470 | 450 | 460 | 0% | 30,900 | 38億4357万 | -9.27% | 28.77 | 3.45 |
| 03/18 | 460 | 470 | 450 | 460 | +2.22% | 80,400 | 38億4357万 | -9.98% | 28.77 | 3.45 |
| 03/17 | 470 | 480 | 450 | 450 | -4.26% | 75,700 | 37億6001万 | -12.62% | 28.14 | 3.38 |
| 03/14 | 490 | 490 | 470 | 470 | -4.08% | 63,000 | 39億2712万 | -9.44% | 29.39 | 3.53 |
| 03/13 | 500 | 510 | 490 | 490 | -3.92% | 38,600 | 40億9423万 | -6.49% | 30.65 | 3.68 |
| 03/12 | 510 | 510 | 490 | 510 | +2% | 73,600 | 42億6135万 | -2.67% | 31.9 | 3.83 |
| 03/11 | 510 | 510 | 500 | 500 | -1.96% | 60,200 | 41億7779万 | -4.4% | 31.27 | 3.75 |
| 03/10 | 510 | 520 | 500 | 510 | -1.92% | 40,900 | 42億6135万 | -3.04% | 31.9 | 3.83 |
| 03/07 | 520 | 520 | 500 | 520 | +1.96% | 43,300 | 43億4490万 | -1.89% | 32.52 | 3.9 |
| 03/06 | 510 | 530 | 510 | 510 | 0% | 18,300 | 42億6135万 | -4.49% | 31.9 | 3.83 |
| 03/05 | 510 | 520 | 510 | 510 | +2% | 34,700 | 42億6135万 | -5.38% | 31.9 | 3.83 |
| 03/04 | 490 | 510 | 490 | 500 | +2.04% | 51,800 | 41億7779万 | -8.09% | 31.27 | 3.75 |
| 03/03 | 500 | 500 | 480 | 490 | -5.77% | 92,700 | 40億9423万 | -10.75% | 30.65 | 3.68 |
| 02/28 | 530 | 530 | 510 | 520 | -1.89% | 58,600 | 43億4490万 | -6.47% | 32.52 | 3.9 |
| 02/27 | 550 | 550 | 530 | 530 | -1.85% | 55,200 | 44億2846万 | -5.86% | 33.15 | 3.98 |
| 02/26 | 540 | 560 | 540 | 540 | +1.89% | 73,900 | 45億1201万 | -5.26% | 33.77 | 4.05 |
| 02/25 | 540 | 540 | 520 | 530 | 0% | 59,700 | 44億2846万 | -7.99% | 33.15 | 3.98 |
| 02/24 | 530 | 540 | 520 | 530 | 0% | 52,500 | 44億2846万 | -9.25% | 33.15 | 3.98 |
| 02/21 | 520 | 530 | 520 | 530 | +1.92% | 46,500 | 44億2846万 | -9.86% | 33.15 | 3.98 |
| 02/20 | 530 | 530 | 510 | 520 | 0% | 69,100 | 43億4490万 | -12.16% | 32.52 | 3.9 |
| 02/19 | 530 | 540 | 520 | 520 | -1.89% | 37,600 | 43億4490万 | -12.61% | 32.52 | 3.9 |
| 02/18 | 530 | 540 | 510 | 530 | +1.92% | 62,300 | 44億2846万 | -11.67% | 33.15 | 3.98 |
| 02/17 | 520 | 520 | 500 | 520 | +1.96% | 40,100 | 43億4490万 | -13.91% | 32.52 | 3.9 |
| 02/14 | 520 | 530 | 500 | 510 | -1.92% | 84,300 | 42億6135万 | -16.12% | 31.9 | 3.83 |
| 02/13 | 540 | 550 | 510 | 520 | -5.45% | 174,800 | 43億4490万 | -15.17% | 32.52 | 3.9 |
| 02/12 | 570 | 570 | 550 | 550 | -1.79% | 78,800 | 45億9557万 | -10.86% | 34.4 | 4.13 |
| 02/10 | 580 | 590 | 560 | 560 | 0% | 115,000 | 46億7913万 | -9.82% | 35.02 | 4.2 |
| 02/07 | 600 | 620 | 550 | 560 | -5.08% | 376,500 | 46億7913万 | -10.26% | 35.02 | 4.2 |
| 02/06 | 510 | 590 | 500 | 590 | +18% | 285,800 | 49億2979万 | -5.75% | 36.9 | 4.43 |
| 02/05 | 520 | 540 | 470 | 500 | +6.38% | 284,100 | 41億7779万 | -20.13% | 31.27 | 3.75 |
| 02/04 | 450 | 530 | 450 | 470 | -18.97% | 697,500 | 39億2712万 | -25.4% | 29.39 | 3.53 |
| 02/03 | 610 | 610 | 580 | 580 | -4.92% | 178,900 | 48億4624万 | -8.66% | 36.27 | 4.35 |
| 01/31 | 630 | 630 | 600 | 610 | -3.17% | 153,600 | 50億9690万 | -4.09% | 38.15 | 4.58 |
| 01/30 | 630 | 630 | 620 | 630 | 0% | 85,800 | 52億6402万 | -1.25% | 39.4 | 4.73 |
| 01/29 | 640 | 650 | 630 | 630 | 0% | 84,600 | 52億6402万 | -1.56% | 39.4 | 4.73 |
| 01/28 | 630 | 650 | 620 | 630 | +1.61% | 182,200 | 52億6402万 | -1.87% | 39.4 | 4.73 |
| 01/27 | 630 | 640 | 620 | 620 | -7.46% | 363,100 | 51億8046万 | -3.73% | 38.78 | 4.65 |
| 01/24 | 680 | 690 | 660 | 670 | -2.9% | 183,900 | 55億9824万 | +3.55% | 41.9 | 5.03 |
| 01/23 | 700 | 710 | 690 | 690 | -2.82% | 138,800 | 57億6535万 | +6.48% | 43.15 | 5.18 |
| 01/22 | 690 | 720 | 680 | 710 | +1.43% | 333,200 | 59億1649万 | +9.91% | 44.28 | 5.31 |
| 01/21 | 740 | 750 | 680 | 700 | -1.41% | 478,600 | 58億3316万 | +8.53% | 43.66 | 5.24 |
| 01/20 | 660 | 730 | 650 | 710 | +12.7% | 983,600 | 59億1649万 | +9.91% | 44.28 | 5.31 |
| 01/17 | 620 | 630 | 610 | 630 | 0% | 80,800 | 52億4984万 | -2.48% | 39.3 | 4.72 |
| 01/16 | 610 | 630 | 610 | 630 | +3.28% | 141,900 | 52億4984万 | -3.96% | 39.3 | 4.72 |
| 01/15 | 630 | 630 | 610 | 610 | -3.17% | 115,200 | 50億8318万 | -7.44% | 38.05 | 4.57 |
| 01/14 | 630 | 630 | 620 | 630 | 0% | 116,000 | 52億4984万 | -4.55% | 39.3 | 4.72 |
| 01/10 | 640 | 640 | 620 | 630 | 0% | 68,200 | 52億4984万 | -4.69% | 39.3 | 4.72 |
| 01/09 | 630 | 630 | 620 | 630 | -1.56% | 81,900 | 52億4984万 | -4.83% | 39.3 | 4.72 |
| 01/08 | 620 | 640 | 610 | 640 | +3.23% | 138,900 | 53億3317万 | -3.18% | 39.92 | 4.79 |
| 01/07 | 640 | 650 | 610 | 620 | -3.13% | 209,800 | 51億6651万 | -6.34% | 38.67 | 4.64 |
| 01/06 | 640 | 660 | 640 | 640 | 0% | 159,700 | 53億3317万 | -3.61% | 39.92 | 4.79 |
| 2013 |
| 12/30 | 610 | 640 | 600 | 640 | +6.67% | 197,100 | 53億4757万 | -3.76% | 40.03 | 4.8 |
| 12/27 | 610 | 620 | 590 | 600 | -1.64% | 160,700 | 50億1335万 | -9.77% | 37.52 | 4.5 |
| 12/26 | 600 | 620 | 600 | 610 | +1.67% | 140,500 | 50億9690万 | -8.13% | 38.15 | 4.58 |
| 12/25 | 580 | 620 | 560 | 600 | +3.45% | 310,400 | 50億1335万 | -9.37% | 37.52 | 4.5 |
| 12/24 | 600 | 610 | 560 | 580 | -4.92% | 447,100 | 47億1719万 | -12.52% | 35.31 | 4.24 |
| 12/20 | 650 | 650 | 590 | 610 | -6.15% | 608,100 | 49億6118万 | -7.99% | 37.13 | 4.46 |
| 12/19 | 680 | 680 | 650 | 650 | -4.41% | 364,400 | 52億8650万 | -1.81% | 39.57 | 4.75 |
| 12/18 | 690 | 700 | 670 | 680 | 0% | 198,200 | 55億3050万 | +2.1% | 41.4 | 4.97 |
| 12/17 | 700 | 700 | 670 | 680 | -2.86% | 313,800 | 55億3050万 | +2.87% | 41.4 | 4.97 |
| 12/16 | 700 | 740 | 680 | 700 | +2.94% | 566,300 | 56億9316万 | +7.2% | 42.61 | 5.11 |
| 12/13 | 680 | 690 | 670 | 680 | -1.45% | 223,800 | 55億3050万 | +6.42% | 41.4 | 4.97 |
| 12/12 | 680 | 720 | 670 | 690 | +4.55% | 603,500 | 56億1183万 | +10.22% | 42 | 5.04 |
| 12/11 | 670 | 680 | 650 | 660 | -2.94% | 387,400 | 53億6783万 | +7.67% | 40.18 | 4.82 |
| 12/10 | 690 | 700 | 670 | 680 | -5.56% | 632,200 | 55億3050万 | +13.33% | 41.4 | 4.97 |
| 12/09 | 760 | 780 | 690 | 720 | 0% | 1,190,100 | 58億5582万 | +22.87% | 43.83 | 5.26 |
| 12/06 | 830 | 870 | 710 | 720 | -18.18% | 2,571,400 | 58億5582万 | +26.09% | 43.83 | 5.26 |
| 12/05 | 720 | 940 | 680 | 880 | +25.71% | 5,959,700 | 71億5711万 | +57.99% | 53.57 | 6.43 |
| 12/04 | 640 | 720 | 620 | 700 | +9.38% | 1,648,800 | 56億9316万 | +30.6% | 42.61 | 5.11 |
| 12/03 | 650 | 650 | 630 | 640 | -1.54% | 297,200 | 52億517万 | +22.14% | 38.96 | 4.68 |
| 12/02 | 660 | 670 | 630 | 650 | 0% | 517,400 | 52億8650万 | +25.97% | 39.57 | 4.75 |
| 11/29 | 600 | 660 | 590 | 650 | +6.56% | 935,700 | 52億8650万 | +29.74% | 39.57 | 4.75 |
| 11/28 | 680 | 680 | 590 | 610 | -7.58% | 1,458,500 | 49億6118万 | +25.26% | 37.13 | 4.46 |
| 11/27 | 670 | 690 | 660 | 660 | -1.49% | 517,200 | 53億6783万 | +39.24% | 40.18 | 4.82 |
| 11/26 | 670 | 700 | 650 | 670 | +1.52% | 1,016,100 | 54億4917万 | +45.97% | 40.79 | 4.89 |
| 11/25 | 660 | 720 | 610 | 660 | +1.54% | 2,091,400 | 53億6783万 | +48.31% | 40.18 | 4.82 |
| 11/22 | 590 | 740 | 560 | 650 | +14.04% | 4,223,900 | 52億8650万 | +51.16% | 39.57 | 4.75 |
| 11/21 | 590 | 600 | 570 | 570 | 0% | 429,400 | 46億3586万 | +37.35% | 34.7 | 4.16 |
| 11/20 | 600 | 600 | 560 | 570 | -6.56% | 676,000 | 46億3586万 | +41.44% | 34.7 | 4.16 |
| 11/19 | 630 | 630 | 580 | 610 | +5.17% | 1,466,200 | 49億6118万 | +56.01% | 37.13 | 4.46 |
| 11/18 | 650 | 720 | 580 | 580 | -3.33% | 3,766,100 | 47億1719万 | +53.85% | 35.31 | 4.24 |
| 11/15 | 710 | 740 | 590 | 600 | -20% | 3,439,300 | 48億7985万 | +64.38% | 36.53 | 4.38 |
| 11/14 | 650 | 820 | 630 | 750 | +36.36% | 8,659,200 | 60億9981万 | +113.68% | 45.66 | 5.48 |
| 11/13 | 550 | 630 | 480 | 550 | +14.58% | 5,783,900 | 44億7319万 | +65.66% | 33.48 | 4.02 |
| 11/12 | 340 | 520 | 330 | 480 | +41.18% | 2,312,900 | 39億388万 | +49.07% | 29.22 | 3.51 |
| 11/11 | 350 | 360 | 330 | 340 | -5.56% | 424,000 | 27億6525万 | +8.63% | 20.7 | 2.48 |
| 11/08 | 400 | 440 | 340 | 360 | -2.7% | 1,441,000 | 29億2791万 | +16.13% | 21.92 | 2.63 |
| 11/07 | 340 | 390 | 340 | 370 | +12.12% | 801,800 | 30億924万 | +20.92% | 22.52 | 2.7 |
| 11/06 | 340 | 350 | 320 | 330 | -2.94% | 275,000 | 26億8391万 | +9.27% | 20.09 | 2.41 |
| 11/05 | 350 | 370 | 330 | 340 | +3.03% | 586,900 | 27億6525万 | +13.71% | 20.7 | 2.48 |
| 11/01 | 370 | 370 | 320 | 330 | -10.81% | 851,100 | 26億8391万 | +11.49% | 20.09 | 2.41 |
| 10/31 | 380 | 410 | 360 | 370 | +2.78% | 865,700 | 30億924万 | +26.28% | 22.52 | 2.7 |
| 10/30 | 390 | 400 | 340 | 360 | -10% | 1,032,800 | 29億2791万 | +24.57% | 21.92 | 2.63 |
