株価チャート
2013/10/01～2014/02/28
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 | 3/1, 株式分割 1→4 |
| 2014 |
| 02/28 | 295 | 296 | 295 | 295 | -0.08% | 16,400 | 89億7673万 | -3.91% | 23.47 | 1.02 |
| 02/27 | 296 | 297 | 295 | 295 | -0.08% | 42,400 | 89億8433万 | -4.14% | 23.49 | 1.03 |
| 02/26 | 296 | 299 | 295 | 296 | -6.41% | 135,200 | 89億9194万 | -4.37% | 23.51 | 1.03 |
| 02/25 | 314 | 316 | 308 | 316 | +1.28% | 82,800 | 96億814万 | +1.85% | 25.12 | 1.1 |
| 02/24 | 313 | 318 | 310 | 312 | -0.64% | 57,200 | 94億8642万 | +0.56% | 24.8 | 1.08 |
| 02/21 | 309 | 316 | 308 | 314 | +1.95% | 62,000 | 95億4239万 | +1.21% | 24.95 | 1.09 |
| 02/20 | 310 | 310 | 308 | 308 | -0.24% | 5,200 | 93億5990万 | -0.73% | 24.47 | 1.07 |
| 02/19 | 310 | 311 | 308 | 309 | -0.56% | 24,400 | 93億8271万 | -0.48% | 24.53 | 1.07 |
| 02/18 | 307 | 310 | 306 | 310 | +1.06% | 17,200 | 94億3594万 | +0.08% | 24.67 | 1.08 |
| 02/17 | 307 | 310 | 303 | 307 | 0% | 28,800 | 93億3709万 | -0.97% | 24.41 | 1.07 |
| 02/14 | 305 | 308 | 300 | 307 | +0.9% | 46,400 | 93億3709万 | -1.29% | 24.41 | 1.07 |
| 02/13 | 308 | 311 | 303 | 304 | -1.14% | 42,400 | 92億5345万 | -2.17% | 24.19 | 1.06 |
| 02/12 | 308 | 310 | 308 | 308 | -0.24% | 20,400 | 93億5990万 | -1.05% | 24.47 | 1.07 |
| 02/10 | 308 | 310 | 308 | 309 | +1.48% | 15,600 | 93億8271万 | -1.12% | 24.53 | 1.07 |
| 02/07 | 304 | 305 | 303 | 304 | -0.49% | 22,400 | 92億4585万 | -2.88% | 24.17 | 1.05 |
| 02/06 | 303 | 306 | 303 | 306 | +0.74% | 11,200 | 92億9147万 | -2.08% | 24.29 | 1.06 |
| 02/05 | 303 | 308 | 301 | 303 | +0.92% | 38,800 | 92億2304万 | -2.8% | 24.11 | 1.05 |
| 02/04 | 309 | 309 | 301 | 301 | -3.53% | 109,600 | 91億3940万 | -3.38% | 23.89 | 1.04 |
| 02/03 | 309 | 314 | 309 | 312 | +0.81% | 70,400 | 94億7396万 | +0.48% | 24.77 | 1.08 |
| 01/31 | 312 | 314 | 309 | 309 | -0.56% | 33,600 | 93億9792万 | +0.32% | 24.57 | 1.07 |
| 01/30 | 312 | 314 | 310 | 311 | -0.32% | 33,200 | 94億5115万 | +1.22% | 24.71 | 1.08 |
| 01/29 | 314 | 314 | 309 | 312 | 0% | 52,800 | 94億8156万 | +1.88% | 24.79 | 1.08 |
| 01/28 | 312 | 312 | 309 | 312 | -0.4% | 49,200 | 94億8156万 | +2.55% | 24.79 | 1.08 |
| 01/27 | 311 | 313 | 307 | 313 | +0.32% | 52,400 | 95億1958万 | +3.3% | 24.89 | 1.09 |
| 01/24 | 313 | 315 | 311 | 312 | -0.4% | 45,600 | 94億8916万 | +3.31% | 24.81 | 1.08 |
| 01/23 | 315 | 315 | 313 | 313 | -0.4% | 27,600 | 95億2718万 | +4.07% | 24.91 | 1.09 |
| 01/22 | 315 | 316 | 313 | 315 | -0.24% | 50,000 | 95億6520万 | +4.83% | 25.01 | 1.09 |
| 01/21 | 317 | 319 | 315 | 315 | -0.39% | 50,000 | 95億8801万 | +5.79% | 25.07 | 1.09 |
| 01/20 | 315 | 319 | 315 | 317 | +0.32% | 72,400 | 96億2603万 | +6.57% | 25.17 | 1.1 |
| 01/17 | 313 | 318 | 313 | 316 | +0.56% | 32,400 | 95億9561万 | +6.95% | 25.09 | 1.09 |
| 01/16 | 316 | 318 | 314 | 314 | -0.79% | 44,400 | 95億4239万 | +6.72% | 24.95 | 1.09 |
| 01/15 | 319 | 319 | 313 | 316 | +1.28% | 29,600 | 96億1842万 | +7.94% | 25.15 | 1.1 |
| 01/14 | 315 | 315 | 312 | 312 | -0.79% | 74,800 | 94億9677万 | +7.3% | 24.83 | 1.08 |
| 01/10 | 317 | 317 | 314 | 315 | -0.47% | 40,400 | 95億7280万 | +8.53% | 25.03 | 1.09 |
| 01/09 | 320 | 320 | 314 | 316 | -0.16% | 43,600 | 96億1842万 | +9.43% | 25.15 | 1.1 |
| 01/08 | 309 | 319 | 308 | 317 | +2.34% | 66,000 | 96億3363万 | +10.37% | 25.19 | 1.1 |
| 01/07 | 320 | 322 | 304 | 310 | -2.9% | 82,400 | 94億1313万 | +8.6% | 24.61 | 1.07 |
| 01/06 | 330 | 330 | 309 | 319 | -5.56% | 211,600 | 96億9446万 | +12.24% | 25.34 | 1.11 |
| 2013 |
| 12/30 | 296 | 364 | 296 | 338 | +16.68% | 638,400 | 102億6472万 | +19.26% | 26.84 | 1.17 |
| 12/27 | 285 | 292 | 283 | 289 | +1.58% | 88,400 | 87億9724万 | +3.3% | 23 | 1 |
| 12/26 | 278 | 285 | 278 | 285 | +2.52% | 30,800 | 86億6038万 | +2.06% | 22.64 | 0.99 |
| 12/25 | 276 | 279 | 275 | 278 | -0.71% | 68,400 | 84億4748万 | -0.45% | 22.08 | 0.96 |
| 12/24 | 280 | 280 | 279 | 280 | +0.99% | 38,000 | 85億831万 | +0.27% | 22.24 | 0.97 |
| 12/20 | 275 | 280 | 275 | 277 | -0.89% | 28,800 | 84億2035万 | -0.72% | 22.01 | 0.96 |
| 12/19 | 280 | 280 | 276 | 280 | +0.81% | 22,000 | 84億9635万 | -0.18% | 22.21 | 0.97 |
| 12/18 | 277 | 281 | 276 | 277 | 0% | 22,000 | 84億2795万 | -0.98% | 22.03 | 0.96 |
| 12/17 | 280 | 281 | 276 | 277 | -1.16% | 52,800 | 84億2795万 | -0.98% | 22.03 | 0.96 |
| 12/16 | 283 | 283 | 281 | 281 | -0.8% | 48,400 | 85億2675万 | +0.18% | 22.29 | 0.97 |
| 12/13 | 283 | 284 | 282 | 283 | 0% | 41,600 | 85億9514万 | +0.62% | 22.47 | 0.98 |
| 12/12 | 283 | 283 | 282 | 283 | +0.18% | 27,600 | 85億9514万 | +0.62% | 22.47 | 0.98 |
| 12/11 | 282 | 282 | 282 | 282 | +0.18% | 19,200 | 85億7994万 | +0.44% | 22.43 | 0.98 |
| 12/10 | 281 | 282 | 281 | 282 | +0.18% | 16,800 | 85億6474万 | +0.27% | 22.39 | 0.98 |
| 12/09 | 282 | 282 | 281 | 281 | +0.36% | 20,800 | 85億4955万 | +0.09% | 22.35 | 0.98 |
| 12/06 | 282 | 283 | 280 | 280 | -0.36% | 37,200 | 85億1915万 | -0.27% | 22.27 | 0.97 |
| 12/05 | 282 | 282 | 281 | 281 | -0.27% | 14,800 | 85億4955万 | -0.27% | 22.35 | 0.98 |
| 12/04 | 282 | 283 | 281 | 282 | 0% | 21,200 | 85億7234万 | 0% | 22.41 | 0.98 |
| 12/03 | 282 | 283 | 281 | 282 | +0.62% | 19,600 | 85億7234万 | 0% | 22.41 | 0.98 |
| 12/02 | 279 | 281 | 278 | 280 | +0.9% | 22,000 | 85億1915万 | -0.62% | 22.27 | 0.97 |
| 11/29 | 279 | 280 | 278 | 278 | -0.09% | 43,200 | 84億4748万 | -1.51% | 22.08 | 0.96 |
| 11/28 | 275 | 280 | 275 | 278 | +1.09% | 12,800 | 84億5509万 | -1.42% | 22.1 | 0.96 |
| 11/27 | 279 | 280 | 275 | 275 | -1.26% | 42,400 | 83億6385万 | -2.48% | 21.87 | 0.95 |
| 11/26 | 280 | 280 | 278 | 279 | +0.27% | 21,600 | 84億7029万 | -1.59% | 22.14 | 0.97 |
| 11/25 | 278 | 280 | 276 | 278 | +1.46% | 30,000 | 84億4748万 | -1.86% | 22.08 | 0.96 |
| 11/22 | 273 | 275 | 273 | 274 | +0.46% | 21,200 | 83億2583万 | -3.27% | 21.77 | 0.95 |
| 11/21 | 277 | 277 | 271 | 273 | -1.45% | 74,400 | 82億7473万 | -3.71% | 21.63 | 0.94 |
| 11/20 | 279 | 280 | 276 | 277 | -1.16% | 75,200 | 83億9619万 | -2.64% | 21.95 | 0.96 |
| 11/19 | 280 | 282 | 279 | 280 | -1.67% | 92,800 | 84億9488万 | -1.5% | 22.21 | 0.97 |
| 11/18 | 285 | 285 | 284 | 285 | -0.18% | 28,400 | 86億3912万 | -0.18% | 22.58 | 0.99 |
| 11/15 | 285 | 286 | 285 | 285 | +0.26% | 11,600 | 86億5431万 | 0% | 22.62 | 0.99 |
| 11/14 | 286 | 286 | 283 | 284 | -0.26% | 31,600 | 86億3153万 | -0.61% | 22.57 | 0.98 |
| 11/13 | 288 | 288 | 284 | 285 | -0.52% | 31,600 | 86億5431万 | -0.35% | 22.62 | 0.99 |
| 11/12 | 288 | 289 | 286 | 287 | +0.09% | 14,400 | 86億9985万 | +0.17% | 22.74 | 0.99 |
| 11/11 | 292 | 292 | 286 | 286 | -0.69% | 32,800 | 86億9226万 | +0.09% | 22.72 | 0.99 |
| 11/08 | 286 | 290 | 286 | 288 | +0.96% | 75,600 | 87億5299万 | +0.44% | 22.88 | 1 |
| 11/07 | 286 | 286 | 285 | 286 | 0% | 32,000 | 86億6949万 | -0.52% | 22.66 | 0.99 |
| 11/06 | 286 | 286 | 285 | 286 | -0.17% | 25,200 | 86億6949万 | -0.87% | 22.66 | 0.99 |
| 11/05 | 285 | 286 | 284 | 286 | +0.79% | 30,000 | 86億8467万 | -0.69% | 22.7 | 0.99 |
| 11/01 | 284 | 284 | 283 | 284 | -0.09% | 29,600 | 86億1635万 | -1.82% | 22.53 | 0.98 |
| 10/31 | 284 | 285 | 283 | 284 | +0.18% | 28,000 | 86億2394万 | -1.73% | 22.55 | 0.98 |
| 10/30 | 287 | 287 | 283 | 284 | -1.05% | 45,600 | 86億876万 | -1.56% | 22.51 | 0.98 |
| 10/29 | 284 | 287 | 284 | 287 | +0.7% | 53,200 | 86億9985万 | -0.17% | 22.74 | 0.99 |
| 10/28 | 283 | 286 | 283 | 285 | +0.89% | 51,200 | 86億3912万 | -0.52% | 22.58 | 0.99 |
| 10/25 | 283 | 283 | 282 | 282 | +0.09% | 22,400 | 85億6321万 | -1.4% | 22.39 | 0.98 |
| 10/24 | 282 | 282 | 281 | 282 | -0.09% | 16,400 | 85億5562万 | -1.14% | 22.37 | 0.98 |
| 10/23 | 283 | 283 | 282 | 282 | -0.18% | 44,800 | 85億6321万 | -0.7% | 22.39 | 0.98 |
| 10/22 | 282 | 283 | 281 | 283 | -0.09% | 47,200 | 85億7839万 | -0.53% | 22.43 | 0.98 |
| 10/21 | 282 | 283 | 282 | 283 | +0.62% | 59,600 | 85億8598万 | -0.09% | 22.45 | 0.98 |
| 10/18 | 285 | 285 | 281 | 281 | -0.79% | 122,800 | 85億3284万 | -0.35% | 22.31 | 0.97 |
| 10/17 | 285 | 285 | 283 | 283 | +0.35% | 93,200 | 86億116万 | +0.8% | 22.49 | 0.98 |
| 10/16 | 282 | 285 | 280 | 282 | -2.67% | 235,200 | 85億7080万 | +0.8% | 22.41 | 0.98 |
| 10/15 | 295 | 296 | 290 | 290 | -1.44% | 28,400 | 88億614万 | +3.94% | 23.02 | 1 |
| 10/11 | 294 | 295 | 291 | 294 | 0% | 21,200 | 89億3519万 | +5.85% | 23.36 | 1.02 |
| 10/10 | 293 | 296 | 293 | 294 | +0.17% | 14,000 | 89億3519万 | +6.61% | 23.36 | 1.02 |
| 10/09 | 290 | 295 | 288 | 294 | +0.77% | 16,400 | 89億2001万 | +6.82% | 23.32 | 1.02 |
| 10/08 | 290 | 297 | 289 | 292 | +0.43% | 15,200 | 88億5168万 | +6.78% | 23.14 | 1.01 |
| 10/07 | 296 | 296 | 290 | 290 | -2.03% | 31,600 | 88億1373万 | +7.1% | 23.04 | 1.01 |
| 10/04 | 299 | 299 | 295 | 296 | -0.84% | 13,600 | 89億9592万 | +9.72% | 23.52 | 1.03 |
| 10/03 | 299 | 299 | 296 | 299 | 0% | 16,400 | 90億7184万 | +11.47% | 23.72 | 1.03 |
| 10/02 | 305 | 305 | 298 | 299 | -0.25% | 49,200 | 90億7184万 | +11.89% | 23.72 | 1.03 |
| 10/01 | 307 | 307 | 298 | 300 | +3.28% | 84,800 | 90億9461万 | +12.59% | 23.78 | 1.04 |
