株価チャート
2013/09/20～2014/03/31
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, 株式分割 1→2 |
| 2014 | 10/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 69 | 69 | 68 | 68 | +5.06% | 52,000 | 23億2740万 | +8.87% | 4.91 | 1.31 |
| 03/28 | 63 | 64 | 63 | 64 | +2.8% | 24,000 | 22億1534万 | +3.63% | 4.68 | 1.25 |
| 03/27 | 63 | 63 | 63 | 63 | +1.21% | 12,000 | 21億5500万 | +0.81% | 4.55 | 1.21 |
| 03/26 | 62 | 62 | 62 | 62 | +0.41% | 4,000 | 21億2914万 | -0.4% | 4.49 | 1.2 |
| 03/25 | 62 | 62 | 62 | 62 | -1.2% | 4,000 | 21億2052万 | -0.81% | 4.48 | 1.19 |
| 03/24 | 62 | 62 | 62 | 62 | +1.63% | 8,000 | 21億4638万 | +0.4% | 4.53 | 1.21 |
| 03/20 | 61 | 61 | 61 | 61 | 0% | 4,000 | 21億1190万 | -1.21% | 4.46 | 1.19 |
| 03/19 | 63 | 63 | 61 | 61 | -3.16% | 28,000 | 21億1190万 | -1.21% | 4.46 | 1.19 |
| 03/18 | 66 | 66 | 63 | 63 | -4.17% | 48,000 | 21億8086万 | +0.4% | 4.6 | 1.23 |
| 03/17 | 63 | 66 | 63 | 66 | +9.09% | 28,000 | 22億7568万 | +4.76% | 4.8 | 1.28 |
| 03/14 | 61 | 61 | 61 | 61 | -1.63% | 8,000 | 20億8604万 | -3.97% | 4.4 | 1.17 |
| 03/12 | 62 | 62 | 62 | 62 | -1.6% | 4,000 | 21億2052万 | -2.38% | 4.48 | 1.19 |
| 03/11 | 63 | 63 | 63 | 63 | +0.4% | 12,000 | 21億5500万 | -0.79% | 4.55 | 1.21 |
| 03/10 | 62 | 62 | 62 | 62 | -1.58% | 12,000 | 21億4638万 | -1.19% | 4.53 | 1.21 |
| 03/07 | 63 | 63 | 63 | 63 | +1.2% | 24,000 | 21億8086万 | +0.4% | 4.6 | 1.23 |
| 03/06 | 63 | 63 | 63 | 63 | +1.63% | 4,000 | 21億5500万 | -2.34% | 4.55 | 1.21 |
| 03/05 | 62 | 62 | 62 | 62 | -1.6% | 28,000 | 21億2052万 | -3.91% | 4.48 | 1.19 |
| 03/03 | 67 | 67 | 63 | 63 | -7.06% | 20,000 | 21億5500万 | -2.34% | 4.55 | 1.21 |
| 02/28 | 65 | 68 | 65 | 67 | +8.47% | 80,000 | 23億1878万 | +5.08% | 4.89 | 1.3 |
| 02/27 | 61 | 62 | 61 | 62 | +1.64% | 40,000 | 21億3776万 | -3.13% | 4.51 | 1.2 |
| 02/26 | 61 | 61 | 61 | 61 | +0.83% | 8,000 | 21億328万 | -4.69% | 4.44 | 1.18 |
| 02/25 | 61 | 61 | 61 | 61 | +2.98% | 4,000 | 20億8604万 | -5.47% | 4.4 | 1.17 |
| 02/20 | 59 | 59 | 59 | 59 | -1.67% | 8,000 | 20億2570万 | -8.2% | 4.27 | 1.14 |
| 02/19 | 59 | 60 | 59 | 60 | +0.84% | 16,000 | 20億6018万 | -8.08% | 4.35 | 1.16 |
| 02/17 | 59 | 60 | 59 | 59 | -3.27% | 36,000 | 20億4294万 | -8.85% | 4.31 | 1.15 |
| 02/14 | 62 | 62 | 61 | 61 | -2% | 20,000 | 21億1190万 | -5.77% | 4.46 | 1.19 |
| 02/13 | 63 | 63 | 63 | 63 | +0.4% | 4,000 | 21億5500万 | -3.85% | 4.55 | 1.21 |
| 02/10 | 64 | 64 | 62 | 62 | -4.23% | 24,000 | 21億4638万 | -4.23% | 4.53 | 1.21 |
| 02/06 | 67 | 67 | 65 | 65 | +1.17% | 28,000 | 22億4120万 | 0% | 4.73 | 1.26 |
| 02/05 | 65 | 65 | 64 | 64 | -1.15% | 20,000 | 22億1534万 | +0.39% | 4.68 | 1.25 |
| 02/04 | 63 | 65 | 63 | 65 | -0.76% | 12,000 | 22億4120万 | +1.56% | 4.73 | 1.26 |
| 02/03 | 66 | 66 | 66 | 66 | +3.15% | 4,000 | 22億5844万 | +2.34% | 4.77 | 1.27 |
| 01/31 | 66 | 66 | 64 | 64 | -2.68% | 52,000 | 21億8948万 | +0.79% | 4.62 | 1.23 |
| 01/30 | 64 | 65 | 64 | 65 | 0% | 16,000 | 22億4982万 | +3.57% | 4.75 | 1.26 |
| 01/29 | 67 | 67 | 65 | 65 | -2.97% | 40,000 | 22億4982万 | +3.57% | 4.75 | 1.26 |
| 01/28 | 67 | 67 | 66 | 67 | +2.28% | 20,000 | 23億1878万 | +8.47% | 4.89 | 1.3 |
| 01/27 | 66 | 66 | 64 | 66 | 0% | 16,000 | 22億6706万 | +6.05% | 4.78 | 1.27 |
| 01/24 | 67 | 67 | 66 | 66 | -2.23% | 12,000 | 22億6706万 | +6.05% | 4.78 | 1.27 |
| 01/23 | 68 | 68 | 67 | 67 | 0% | 12,000 | 23億1878万 | +10.25% | 4.89 | 1.3 |
| 01/22 | 67 | 67 | 67 | 67 | -0.37% | 4,000 | 23億1878万 | +10.25% | 4.89 | 1.3 |
| 01/20 | 67 | 68 | 67 | 68 | +0.75% | 12,000 | 23億2740万 | +10.66% | 4.91 | 1.31 |
| 01/17 | 67 | 67 | 67 | 67 | -0.74% | 16,000 | 23億1016万 | +11.67% | 4.88 | 1.3 |
| 01/16 | 66 | 68 | 66 | 68 | +2.66% | 32,000 | 23億2740万 | +12.5% | 4.91 | 1.31 |
| 01/15 | 66 | 66 | 65 | 66 | +2.33% | 32,000 | 22億6706万 | +9.58% | 4.78 | 1.27 |
| 01/14 | 62 | 64 | 61 | 64 | +1.98% | 16,000 | 22億1534万 | +8.9% | 4.68 | 1.25 |
| 01/10 | 64 | 64 | 63 | 63 | -1.18% | 16,000 | 21億7224万 | +6.78% | 4.58 | 1.22 |
| 01/09 | 64 | 64 | 64 | 64 | 0% | 8,000 | 21億9810万 | +8.05% | 4.64 | 1.24 |
| 01/08 | 62 | 64 | 62 | 64 | +3.66% | 40,000 | 21億9810万 | +8.05% | 4.64 | 1.24 |
| 01/07 | 61 | 63 | 61 | 62 | -0.81% | 32,000 | 21億2052万 | +4.24% | 4.48 | 1.19 |
| 01/06 | 63 | 64 | 62 | 62 | +3.33% | 52,000 | 21億3776万 | +6.9% | 4.51 | 1.2 |
| 2013 |
| 12/30 | 62 | 62 | 60 | 60 | -2.04% | 52,000 | 20億6880万 | +3.45% | 4.37 | 1.16 |
| 12/27 | 62 | 62 | 61 | 61 | +2.51% | 60,000 | 21億1190万 | +5.6% | 4.46 | 1.19 |
| 12/26 | 59 | 60 | 59 | 60 | +3.91% | 12,000 | 20億6018万 | +3.02% | 4.35 | 1.16 |
| 12/25 | 57 | 58 | 57 | 58 | +1.32% | 16,000 | 19億8260万 | -0.86% | 4.18 | 1.11 |
| 12/24 | 57 | 57 | 57 | 57 | -0.87% | 28,000 | 19億5674万 | -2.16% | 4.13 | 1.1 |
| 12/20 | 59 | 59 | 57 | 57 | 0% | 56,000 | 19億7398万 | -1.29% | 4.17 | 1.11 |
| 12/18 | 56 | 57 | 56 | 57 | +2.23% | 40,000 | 19億7398万 | -2.97% | 4.17 | 1.11 |
| 12/16 | 59 | 59 | 56 | 56 | -4.27% | 40,000 | 19億3088万 | -5.08% | 4.08 | 1.09 |
| 12/13 | 59 | 59 | 56 | 59 | +1.74% | 24,000 | 20億1708万 | -0.85% | 4.26 | 1.13 |
| 12/10 | 58 | 58 | 58 | 58 | +3.14% | 12,000 | 19億8260万 | -2.54% | 4.18 | 1.11 |
| 12/09 | 58 | 58 | 56 | 56 | -3.46% | 52,000 | 19億2226万 | -5.51% | 4.06 | 1.08 |
| 12/05 | 58 | 58 | 57 | 58 | +0.43% | 16,000 | 19億9122万 | -2.12% | 4.2 | 1.12 |
| 12/04 | 59 | 59 | 58 | 58 | -3.36% | 16,000 | 19億8260万 | -2.54% | 4.18 | 1.11 |
| 12/02 | 60 | 60 | 60 | 60 | 0% | 4,000 | 20億5156万 | +0.85% | 4.33 | 1.15 |
| 11/29 | 59 | 60 | 59 | 60 | -0.83% | 80,000 | 20億5156万 | +0.85% | 4.33 | 1.15 |
| 11/28 | 60 | 60 | 60 | 60 | +2.13% | 12,000 | 20億6880万 | +1.69% | 4.37 | 1.16 |
| 11/27 | 59 | 59 | 59 | 59 | 0% | 44,000 | 20億2570万 | -0.42% | 4.28 | 1.14 |
| 11/26 | 59 | 59 | 59 | 59 | 0% | 8,000 | 20億2570万 | -0.42% | 4.28 | 1.14 |
| 11/25 | 59 | 59 | 59 | 59 | +0.43% | 8,000 | 20億2570万 | -0.42% | 4.28 | 1.14 |
| 11/20 | 59 | 59 | 59 | 59 | 0% | 12,000 | 20億1708万 | -0.85% | 4.26 | 1.13 |
| 11/19 | 59 | 59 | 59 | 59 | +0.43% | 8,000 | 20億1708万 | -0.85% | 4.26 | 1.13 |
| 11/15 | 59 | 59 | 58 | 58 | 0% | 24,000 | 20億846万 | -2.92% | 4.24 | 1.13 |
| 11/14 | 58 | 58 | 58 | 58 | -0.43% | 4,000 | 20億846万 | -2.92% | 4.24 | 1.13 |
| 11/13 | 59 | 59 | 59 | 59 | +2.18% | 4,000 | 20億1708万 | -2.5% | 4.26 | 1.13 |
| 11/12 | 57 | 57 | 57 | 57 | -2.14% | 4,000 | 19億7398万 | -4.58% | 4.17 | 1.11 |
| 11/11 | 59 | 59 | 58 | 59 | -0.43% | 16,000 | 20億1708万 | -2.5% | 4.26 | 1.13 |
| 11/07 | 59 | 59 | 59 | 59 | 0% | 4,000 | 20億2570万 | -2.08% | 4.28 | 1.14 |
| 11/06 | 59 | 59 | 59 | 59 | -4.08% | 44,000 | 20億2570万 | -2.08% | 4.28 | 1.14 |
| 10/31 | 63 | 63 | 61 | 61 | -1.61% | 140,000 | 21億1190万 | +2.08% | 4.46 | 1.19 |
| 10/30 | 63 | 63 | 62 | 62 | 0% | 64,000 | 21億4638万 | +3.75% | 4.53 | 1.21 |
| 10/29 | 61 | 62 | 61 | 62 | +1.63% | 84,000 | 21億4638万 | +3.75% | 4.53 | 1.21 |
| 10/28 | 61 | 61 | 61 | 61 | 0% | 40,000 | 21億1190万 | +2.08% | 4.46 | 1.19 |
| 10/25 | 62 | 62 | 61 | 61 | +1.24% | 24,000 | 21億1190万 | +2.08% | 4.46 | 1.19 |
| 10/24 | 59 | 61 | 59 | 61 | +4.31% | 20,000 | 20億8604万 | +0.83% | 4.4 | 1.17 |
| 10/23 | 58 | 58 | 58 | 58 | +0.87% | 8,000 | 19億9984万 | -3.33% | 4.22 | 1.12 |
| 10/22 | 58 | 58 | 58 | 58 | -3.36% | 12,000 | 19億8260万 | -4.17% | 4.18 | 1.11 |
| 10/21 | 60 | 60 | 60 | 60 | +2.15% | 4,000 | 20億5156万 | +0.85% | 4.33 | 1.15 |
| 10/17 | 58 | 58 | 58 | 58 | 0% | 12,000 | 20億846万 | -1.27% | 4.24 | 1.13 |
| 10/16 | 57 | 58 | 57 | 58 | -2.51% | 36,000 | 20億846万 | -1.27% | 4.24 | 1.13 |
| 10/15 | 60 | 60 | 60 | 60 | -1.24% | 8,000 | 20億6018万 | +1.27% | 4.35 | 1.16 |
| 10/10 | 61 | 61 | 61 | 61 | +7.08% | 4,000 | 20億8604万 | +2.54% | 4.4 | 1.17 |
| 10/08 | 57 | 57 | 57 | 57 | -0.44% | 16,000 | 19億4812万 | -2.59% | 4.11 | 1.1 |
| 10/07 | 58 | 58 | 57 | 57 | -7.72% | 8,000 | 19億5674万 | -2.16% | 4.13 | 1.1 |
| 10/02 | 62 | 62 | 62 | 62 | -3.15% | 4,000 | 21億2052万 | +6.03% | 4.48 | 1.19 |
| 10/01 | 64 | 64 | 64 | 64 | +0.4% | 8,000 | 21億8948万 | +9.48% | 4.62 | 1.23 |
| 09/30 | 63 | 63 | 63 | 63 | +3.27% | 44,000 | 21億8086万 | +9.05% | 4.6 | 1.23 |
| 09/27 | 61 | 62 | 60 | 61 | +0.41% | 36,000 | 21億1190万 | +7.46% | 4.46 | 1.19 |
| 09/26 | 61 | 61 | 60 | 61 | -0.41% | 28,000 | 21億328万 | +7.02% | 4.44 | 1.18 |
| 09/25 | 62 | 62 | 61 | 61 | -1.21% | 8,000 | 21億1190万 | +7.46% | 4.46 | 1.19 |
| 09/20 | 60 | 63 | 60 | 62 | +4.2% | 28,000 | 21億3776万 | +10.71% | 4.51 | 1.2 |
