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 |
| 2023 | 4/1, 株式分割 1→2 |
| 2017 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 410 | 413 | 403 | 409 | +2.25% | 358,000 | 213億4989万 | -1.68% | 5.04 | 0.75 |
| 03/28 | 387 | 401 | 383 | 400 | +3.36% | 341,000 | 208億8009万 | -4.31% | 4.93 | 0.73 |
| 03/27 | 379 | 389 | 371 | 387 | +1.04% | 524,000 | 202億149万 | -7.86% | 4.77 | 0.71 |
| 03/26 | 391 | 397 | 379 | 383 | -0.78% | 460,000 | 199億9269万 | -9.46% | 4.72 | 0.7 |
| 03/25 | 395 | 395 | 385 | 386 | -3.26% | 392,000 | 201億4929万 | -9.6% | 4.75 | 0.71 |
| 03/24 | 371 | 408 | 371 | 399 | +7.55% | 867,000 | 208億2789万 | -7.21% | 4.91 | 0.73 |
| 03/20 | 387 | 389 | 368 | 371 | -4.63% | 614,000 | 193億6628万 | -14.12% | 4.57 | 0.68 |
| 03/19 | 397 | 400 | 386 | 389 | -0.77% | 287,000 | 203億589万 | -10.78% | 4.79 | 0.71 |
| 03/18 | 394 | 397 | 390 | 392 | +1.82% | 272,000 | 204億6249万 | -10.91% | 4.83 | 0.72 |
| 03/17 | 405 | 410 | 382 | 385 | -5.41% | 568,000 | 200億9709万 | -13.48% | 4.74 | 0.71 |
| 03/14 | 411 | 417 | 407 | 407 | -4.01% | 434,000 | 212億4549万 | -9.35% | 5.01 | 0.75 |
| 03/13 | 427 | 431 | 422 | 424 | -1.17% | 325,000 | 221億3290万 | -6.4% | 5.22 | 0.78 |
| 03/12 | 438 | 438 | 429 | 429 | -3.6% | 296,000 | 223億9390万 | -5.71% | 5.28 | 0.79 |
| 03/11 | 444 | 446 | 440 | 445 | +1.37% | 293,000 | 232億2910万 | -2.41% | 5.48 | 0.82 |
| 03/10 | 434 | 445 | 431 | 439 | +2.09% | 414,000 | 229億1590万 | -4.15% | 5.41 | 0.81 |
| 03/07 | 429 | 438 | 428 | 430 | +0.7% | 410,000 | 224億4610万 | -6.72% | 5.29 | 0.79 |
| 03/06 | 426 | 429 | 424 | 427 | +0.23% | 220,000 | 222億8950万 | -7.97% | 5.26 | 0.78 |
| 03/05 | 436 | 438 | 424 | 426 | -0.93% | 293,000 | 222億3730万 | -8.97% | 5.25 | 0.78 |
| 03/04 | 420 | 431 | 418 | 430 | +0.94% | 190,000 | 224億4610万 | -8.51% | 5.29 | 0.79 |
| 03/03 | 427 | 428 | 420 | 426 | -1.84% | 219,000 | 222億3730万 | -9.75% | 5.25 | 0.78 |
| 02/28 | 438 | 439 | 430 | 434 | -0.46% | 255,000 | 226億5490万 | -8.63% | 5.34 | 0.8 |
| 02/27 | 450 | 450 | 434 | 436 | -2.68% | 553,000 | 227億5930万 | -8.79% | 5.37 | 0.8 |
| 02/26 | 454 | 454 | 447 | 448 | -1.75% | 374,000 | 233億8570万 | -6.67% | 5.52 | 0.82 |
| 02/25 | 453 | 462 | 453 | 456 | +0.44% | 212,000 | 238億330万 | -5.59% | 5.62 | 0.84 |
| 02/24 | 451 | 462 | 448 | 454 | 0% | 253,000 | 236億9890万 | -6.39% | 5.59 | 0.83 |
| 02/21 | 452 | 456 | 448 | 454 | +0.89% | 294,000 | 236億9890万 | -6.78% | 5.59 | 0.83 |
| 02/20 | 459 | 461 | 449 | 450 | -1.75% | 335,000 | 234億9010万 | -7.98% | 5.54 | 0.83 |
| 02/19 | 461 | 467 | 455 | 458 | -2.14% | 371,000 | 239億770万 | -6.72% | 5.64 | 0.84 |
| 02/18 | 467 | 472 | 456 | 468 | +0.21% | 394,000 | 244億2971万 | -5.07% | 5.76 | 0.86 |
| 02/17 | 464 | 470 | 452 | 467 | +0.86% | 327,000 | 243億7751万 | -5.85% | 5.75 | 0.86 |
| 02/14 | 475 | 477 | 455 | 463 | -2.32% | 482,000 | 241億6871万 | -7.03% | 5.7 | 0.85 |
| 02/13 | 480 | 486 | 474 | 474 | -1.86% | 628,000 | 247億4291万 | -5.39% | 5.84 | 0.87 |
| 02/12 | 482 | 492 | 478 | 483 | -3.78% | 1,095,000 | 252億1271万 | -3.98% | 5.95 | 0.89 |
| 02/10 | 506 | 507 | 485 | 502 | +0.6% | 746,000 | 262億451万 | -0.59% | 6.18 | 0.92 |
| 02/07 | 512 | 521 | 490 | 499 | -0.99% | 810,000 | 260億4791万 | -1.38% | 6.14 | 0.92 |
| 02/06 | 485 | 514 | 475 | 504 | +5% | 641,000 | 263億892万 | -0.59% | 6.21 | 0.93 |
| 02/05 | 469 | 483 | 458 | 480 | +6.43% | 673,000 | 250億5611万 | -5.33% | 5.91 | 0.88 |
| 02/04 | 463 | 466 | 446 | 451 | -7.77% | 843,000 | 235億4230万 | -11.05% | 5.55 | 0.83 |
| 02/03 | 507 | 507 | 488 | 489 | -3.55% | 437,000 | 255億2591万 | -3.74% | 6.02 | 0.9 |
| 01/31 | 518 | 522 | 502 | 507 | -0.98% | 446,000 | 264億6552万 | -0.2% | 6.24 | 0.93 |
| 01/30 | 514 | 521 | 507 | 512 | -2.29% | 826,000 | 267億2652万 | +0.99% | 6.3 | 0.94 |
| 01/29 | 495 | 525 | 495 | 524 | +8.04% | 1,180,000 | 273億5292万 | +3.56% | 6.45 | 0.96 |
| 01/28 | 485 | 496 | 482 | 485 | +0.41% | 485,000 | 253億1711万 | -3.96% | 5.97 | 0.89 |
| 01/27 | 489 | 490 | 482 | 483 | -1.83% | 419,000 | 252億1271万 | -4.36% | 5.95 | 0.89 |
| 01/24 | 495 | 498 | 492 | 492 | -1.99% | 456,000 | 256億8251万 | -2.57% | 6.06 | 0.9 |
| 01/23 | 510 | 512 | 500 | 502 | -0.2% | 576,000 | 262億451万 | -0.59% | 6.18 | 0.92 |
| 01/22 | 513 | 513 | 496 | 503 | -1.18% | 528,000 | 262億5672万 | -0.59% | 6.19 | 0.92 |
| 01/21 | 502 | 510 | 502 | 509 | +0.79% | 383,000 | 265億6992万 | +0.59% | 6.27 | 0.93 |
| 01/20 | 511 | 511 | 500 | 505 | -0.98% | 422,000 | 263億6112万 | -0.2% | 6.22 | 0.93 |
| 01/17 | 502 | 515 | 500 | 510 | +1.39% | 461,000 | 266億2212万 | +0.79% | 6.28 | 0.94 |
| 01/16 | 509 | 510 | 500 | 503 | -0.98% | 602,000 | 262億5672万 | -0.59% | 6.19 | 0.92 |
| 01/15 | 512 | 514 | 505 | 508 | -0.59% | 516,000 | 265億1772万 | 0% | 6.26 | 0.93 |
| 01/14 | 514 | 516 | 506 | 511 | -2.29% | 345,000 | 266億7432万 | +0.2% | 6.29 | 0.94 |
| 01/10 | 522 | 525 | 515 | 523 | -0.38% | 308,000 | 273億72万 | +2.35% | 6.44 | 0.96 |
| 01/09 | 532 | 532 | 521 | 525 | -1.5% | 271,000 | 274億512万 | +2.54% | 6.46 | 0.96 |
| 01/08 | 530 | 533 | 528 | 533 | +1.52% | 166,000 | 278億2272万 | +3.9% | 6.56 | 0.98 |
| 01/07 | 530 | 540 | 522 | 525 | -0.94% | 480,000 | 274億512万 | +2.34% | 6.46 | 0.96 |
| 01/06 | 532 | 549 | 528 | 530 | +0.38% | 1,196,000 | 276億6612万 | +3.11% | 6.53 | 0.97 |
| 2013 |
| 12/30 | 528 | 533 | 521 | 528 | +0.19% | 497,000 | 275億6172万 | +2.72% | 6.5 | 0.97 |
| 12/27 | 519 | 530 | 505 | 527 | +1.74% | 803,000 | 275億952万 | +2.33% | 6.49 | 0.97 |
| 12/26 | 499 | 522 | 499 | 518 | +8.37% | 1,248,000 | 270億3972万 | +0.19% | 6.38 | 0.95 |
| 12/25 | 473 | 480 | 470 | 478 | +0.21% | 808,000 | 249億5171万 | -7.9% | 5.89 | 0.88 |
| 12/24 | 477 | 484 | 476 | 477 | -0.83% | 258,000 | 248億9951万 | -8.8% | 5.87 | 0.88 |
| 12/20 | 491 | 491 | 478 | 481 | -2.04% | 419,000 | 251億831万 | -8.56% | 5.92 | 0.88 |
| 12/19 | 499 | 499 | 490 | 491 | +0.41% | 323,000 | 256億3031万 | -7.18% | 6.05 | 0.9 |
| 12/18 | 482 | 494 | 481 | 489 | +0.62% | 313,000 | 255億2591万 | -8.26% | 6.02 | 0.9 |
| 12/17 | 478 | 489 | 478 | 486 | +1.46% | 323,000 | 253億6931万 | -9.33% | 5.98 | 0.89 |
| 12/16 | 496 | 496 | 479 | 479 | -3.23% | 348,000 | 250億391万 | -11.13% | 5.9 | 0.88 |
| 12/13 | 499 | 503 | 492 | 495 | -1% | 403,000 | 258億3911万 | -8.67% | 6.1 | 0.91 |
| 12/12 | 505 | 505 | 498 | 500 | -1.38% | 290,000 | 261億11万 | -8.26% | 6.16 | 0.92 |
| 12/11 | 497 | 514 | 497 | 507 | +0.6% | 435,000 | 264億6552万 | -7.31% | 6.24 | 0.93 |
| 12/10 | 510 | 510 | 501 | 504 | -1.75% | 353,000 | 263億892万 | -8.2% | 6.21 | 0.93 |
| 12/09 | 520 | 521 | 511 | 513 | -0.77% | 382,000 | 267億7872万 | -6.9% | 6.32 | 0.94 |
| 12/06 | 514 | 521 | 512 | 517 | +0.58% | 269,000 | 269億8752万 | -6.34% | 6.37 | 0.95 |
| 12/05 | 536 | 545 | 509 | 514 | -4.81% | 630,000 | 268億3092万 | -7.05% | 6.33 | 0.94 |
| 12/04 | 550 | 551 | 540 | 540 | -2.7% | 213,000 | 281億8812万 | -2.53% | 6.65 | 0.99 |
| 12/03 | 555 | 560 | 552 | 555 | +0.54% | 239,000 | 289億7113万 | +0.36% | 6.83 | 1.02 |
| 12/02 | 548 | 554 | 547 | 552 | +1.28% | 287,000 | 288億1453万 | +0.36% | 6.8 | 1.01 |
| 11/29 | 541 | 546 | 539 | 545 | +1.49% | 217,000 | 284億4913万 | -0.37% | 6.71 | 1 |
| 11/28 | 531 | 540 | 531 | 537 | +1.13% | 295,000 | 280億3152万 | -1.29% | 6.61 | 0.99 |
| 11/27 | 543 | 543 | 529 | 531 | -2.75% | 424,000 | 277億1832万 | -1.85% | 6.54 | 0.98 |
| 11/26 | 544 | 556 | 544 | 546 | +0.55% | 382,000 | 285億133万 | +1.3% | 6.72 | 1 |
| 11/25 | 555 | 557 | 542 | 543 | -2.86% | 392,000 | 283億4472万 | +1.5% | 6.69 | 1 |
| 11/22 | 570 | 570 | 553 | 559 | -1.41% | 441,000 | 291億7993万 | +5.08% | 6.88 | 1.03 |
| 11/21 | 565 | 578 | 562 | 567 | -0.18% | 247,000 | 295億9753万 | +7.59% | 6.98 | 1.04 |
| 11/20 | 572 | 573 | 557 | 568 | -1.22% | 407,000 | 296億4973万 | +8.6% | 6.99 | 1.04 |
| 11/19 | 561 | 576 | 560 | 575 | +2.5% | 497,000 | 300億1513万 | +11% | 7.08 | 1.06 |
| 11/18 | 563 | 566 | 558 | 561 | -0.18% | 262,000 | 292億8433万 | +9.14% | 6.91 | 1.03 |
| 11/15 | 571 | 572 | 558 | 562 | -1.4% | 406,000 | 293億3653万 | +10.41% | 6.92 | 1.03 |
| 11/14 | 566 | 574 | 562 | 570 | -0.52% | 400,000 | 297億5413万 | +13.1% | 7.02 | 1.05 |
| 11/13 | 574 | 577 | 560 | 573 | -0.17% | 618,000 | 299億1073万 | +14.83% | 7.06 | 1.05 |
| 11/12 | 559 | 584 | 554 | 574 | +3.99% | 1,089,000 | 299億6293万 | +16.19% | 7.07 | 1.05 |
| 11/11 | 564 | 568 | 550 | 552 | -1.25% | 701,000 | 288億1453万 | +13.11% | 6.8 | 1.01 |
| 11/08 | 548 | 562 | 545 | 559 | 0% | 691,000 | 291億7993万 | +15.5% | 6.88 | 1.03 |
| 11/07 | 553 | 564 | 548 | 559 | +1.08% | 772,000 | 291億7993万 | +16.46% | 6.88 | 1.03 |
| 11/06 | 544 | 564 | 537 | 553 | +1.65% | 918,000 | 288億6673万 | +15.93% | 6.81 | 1.02 |
| 11/05 | 550 | 553 | 535 | 544 | -0.37% | 598,000 | 283億9693万 | +14.77% | 6.7 | 1 |
| 11/01 | 541 | 548 | 474 | 546 | +2.06% | 2,076,000 | 285億133万 | +15.92% | 6.72 | 1 |
| 10/31 | 535 | 556 | 528 | 535 | +0.56% | 2,059,000 | 279億2712万 | +14.32% | 6.59 | 0.98 |
| 10/30 | 527 | 543 | 526 | 532 | +0.95% | 1,863,000 | 277億7052万 | +14.16% | 6.55 | 0.98 |
