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 |
|---|
| 2023 | 10/1, 株式分割 1→10 |
| 2015 | 11/1, 株式分割 1→3 |
| 2014 |
| 02/28 | 102 | 102 | 99 | 100 | -2.6% | 10,080,000 | 2205億6450万 | +1.01% | 22.25 | 2.52 |
| 02/27 | 103 | 104 | 101 | 103 | -0.16% | 11,205,000 | 2264億4622万 | +3.7% | 22.84 | 2.59 |
| 02/26 | 105 | 107 | 103 | 103 | -1.75% | 12,747,000 | 2268億1382万 | +3.87% | 22.88 | 2.59 |
| 02/25 | 103 | 106 | 102 | 105 | +3.12% | 17,121,000 | 2308億5751万 | +6.8% | 23.28 | 2.64 |
| 02/24 | 100 | 103 | 99 | 102 | +1.5% | 11,010,000 | 2238億7296万 | +3.57% | 22.58 | 2.56 |
| 02/21 | 98 | 101 | 98 | 100 | +4.02% | 15,351,000 | 2205億6450万 | +2.04% | 22.25 | 2.52 |
| 02/20 | 99 | 100 | 96 | 96 | -2.9% | 13,290,000 | 2120億3600万 | -1.9% | 21.39 | 2.42 |
| 02/19 | 101 | 101 | 97 | 99 | -1.49% | 28,740,000 | 2183億5885万 | +1.02% | 22.02 | 2.5 |
| 02/18 | 101 | 102 | 99 | 101 | -0.5% | 17,187,000 | 2216億6732万 | +2.55% | 22.36 | 2.53 |
| 02/17 | 101 | 103 | 100 | 101 | +1.27% | 15,744,000 | 2227億7014万 | +3.06% | 22.47 | 2.55 |
| 02/14 | 98 | 101 | 98 | 100 | +2.33% | 19,683,000 | 2199億7632万 | +2.82% | 22.19 | 2.51 |
| 02/13 | 94 | 98 | 91 | 97 | +0.69% | 24,954,000 | 2149億7686万 | +0.48% | 21.68 | 2.46 |
| 02/12 | 96 | 98 | 96 | 97 | +2.65% | 18,501,000 | 2135億643万 | -0.21% | 21.53 | 2.44 |
| 02/10 | 97 | 98 | 94 | 94 | -1.87% | 22,206,000 | 2079億9232万 | -2.78% | 20.98 | 2.38 |
| 02/07 | 99 | 99 | 95 | 96 | -1.1% | 14,595,000 | 2119億6248万 | -0.93% | 21.38 | 2.42 |
| 02/06 | 96 | 98 | 95 | 97 | +0.1% | 14,745,000 | 2143億1517万 | +0.17% | 21.62 | 2.45 |
| 02/05 | 96 | 99 | 96 | 97 | +2.03% | 13,185,000 | 2140億9460万 | +0.07% | 21.59 | 2.45 |
| 02/04 | 95 | 97 | 93 | 95 | -4.1% | 24,483,000 | 2098億3036万 | -1.92% | 21.16 | 2.4 |
| 02/03 | 102 | 103 | 99 | 99 | -4% | 16,533,000 | 2187億9998万 | +3.33% | 22.07 | 2.5 |
| 01/31 | 99 | 103 | 99 | 103 | +4.91% | 24,462,000 | 2279億1665万 | +7.64% | 22.99 | 2.61 |
| 01/30 | 98 | 99 | 96 | 99 | -0.47% | 14,961,000 | 2172億5603万 | +2.6% | 21.91 | 2.48 |
| 01/29 | 97 | 99 | 97 | 99 | +4.36% | 12,303,000 | 2182億8533万 | +4.18% | 22.02 | 2.5 |
| 01/28 | 96 | 98 | 95 | 95 | -0.21% | 14,967,000 | 2091億6866万 | -0.18% | 21.1 | 2.39 |
| 01/27 | 95 | 96 | 94 | 95 | -3.32% | 13,779,000 | 2096億979万 | +1.1% | 21.14 | 2.4 |
| 01/24 | 97 | 100 | 97 | 98 | -0.74% | 11,898,000 | 2168億1490万 | +4.57% | 21.87 | 2.48 |
| 01/23 | 98 | 100 | 97 | 99 | +1.23% | 17,493,000 | 2184億3237万 | +5.35% | 22.03 | 2.5 |
| 01/22 | 96 | 98 | 96 | 98 | +3.31% | 17,271,000 | 2157億8560万 | +4.08% | 21.76 | 2.47 |
| 01/21 | 97 | 98 | 94 | 95 | -2.94% | 28,830,000 | 2088億7458万 | +1.83% | 21.07 | 2.39 |
| 01/20 | 101 | 101 | 96 | 98 | -2.92% | 21,369,000 | 2151億9743万 | +4.91% | 21.71 | 2.46 |
| 01/17 | 98 | 102 | 98 | 101 | +4.11% | 24,600,000 | 2216億6732万 | +8.06% | 22.36 | 2.53 |
| 01/16 | 97 | 99 | 96 | 97 | -0.62% | 13,740,000 | 2129億1826万 | +3.8% | 21.48 | 2.43 |
| 01/15 | 98 | 98 | 96 | 97 | -0.14% | 14,520,000 | 2142億4165万 | +5.58% | 21.61 | 2.45 |
| 01/14 | 98 | 98 | 96 | 97 | -2.08% | 18,417,000 | 2145億3573万 | +5.72% | 21.64 | 2.45 |
| 01/10 | 95 | 100 | 95 | 99 | +4.56% | 16,767,000 | 2190億9407万 | +7.97% | 22.1 | 2.5 |
| 01/09 | 95 | 95 | 94 | 95 | -0.07% | 9,864,000 | 2095億3627万 | +3.26% | 21.13 | 2.4 |
| 01/08 | 96 | 96 | 94 | 95 | +0.39% | 10,953,000 | 2096億8331万 | +4.47% | 21.15 | 2.4 |
| 01/07 | 96 | 96 | 93 | 95 | -1.93% | 14,061,000 | 2088億7458万 | +4.07% | 21.07 | 2.39 |
| 01/06 | 94 | 97 | 93 | 97 | +3.58% | 13,746,000 | 2129億9178万 | +6.12% | 21.48 | 2.43 |
| 2013 |
| 12/30 | 93 | 94 | 93 | 93 | +0.07% | 8,172,000 | 2056億3963万 | +3.59% | 20.74 | 2.35 |
| 12/27 | 93 | 93 | 92 | 93 | +0.68% | 9,918,000 | 2054億9259万 | +3.52% | 20.73 | 2.35 |
| 12/26 | 91 | 93 | 90 | 93 | +1.8% | 8,943,000 | 2040億9568万 | +2.81% | 20.59 | 2.33 |
| 12/25 | 90 | 91 | 90 | 91 | +0.15% | 7,368,000 | 2004億9313万 | +1% | 20.22 | 2.29 |
| 12/24 | 90 | 92 | 90 | 91 | -0.04% | 12,708,000 | 2001億9904万 | +0.85% | 20.19 | 2.29 |
| 12/20 | 90 | 91 | 89 | 91 | +1.3% | 18,117,000 | 2002億7256万 | +0.89% | 20.2 | 2.29 |
| 12/19 | 90 | 90 | 89 | 90 | -0.77% | 15,462,000 | 1976億9931万 | -0.41% | 19.94 | 2.26 |
| 12/18 | 88 | 91 | 88 | 90 | +3.16% | 14,490,000 | 1992億4326万 | +0.37% | 20.1 | 2.28 |
| 12/17 | 87 | 88 | 87 | 88 | +0.92% | 6,837,000 | 1931億4098万 | -2.7% | 19.48 | 2.21 |
| 12/16 | 90 | 90 | 87 | 87 | -4.51% | 9,846,000 | 1913億7646万 | -3.59% | 19.3 | 2.19 |
| 12/13 | 91 | 93 | 90 | 91 | -1.2% | 8,847,000 | 2004億1960万 | +0.96% | 20.21 | 2.29 |
| 12/12 | 90 | 93 | 90 | 92 | +1.03% | 9,123,000 | 2028億4581万 | +2.19% | 20.46 | 2.32 |
| 12/11 | 91 | 92 | 91 | 91 | +0.74% | 9,426,000 | 2007億8721万 | +1.15% | 20.25 | 2.3 |
| 12/10 | 90 | 91 | 89 | 90 | -0.51% | 12,951,000 | 1993億1678万 | +0.41% | 20.1 | 2.28 |
| 12/09 | 90 | 92 | 90 | 91 | +1.45% | 9,429,000 | 2003億4608万 | +0.93% | 20.21 | 2.29 |
| 12/06 | 91 | 92 | 88 | 90 | -2.43% | 12,606,000 | 1974億7874万 | -1.61% | 19.92 | 2.26 |
| 12/05 | 92 | 94 | 92 | 92 | -0.33% | 28,749,000 | 2024億468万 | +0.84% | 20.41 | 2.31 |
| 12/04 | 92 | 93 | 91 | 92 | +0.25% | 22,884,000 | 2030億6638万 | +1.17% | 20.48 | 2.32 |
| 12/03 | 91 | 92 | 90 | 92 | -0.18% | 25,272,000 | 2025億5173万 | +0.92% | 20.43 | 2.32 |
| 12/02 | 89 | 92 | 89 | 92 | +3.84% | 19,713,000 | 2029億1934万 | +1.1% | 20.47 | 2.32 |
| 11/29 | 89 | 89 | 87 | 89 | -0.08% | 10,137,000 | 1954億2014万 | -2.64% | 19.71 | 2.23 |
| 11/28 | 88 | 89 | 86 | 89 | +2.27% | 16,926,000 | 1955億6719万 | -2.56% | 19.73 | 2.24 |
| 11/27 | 89 | 89 | 86 | 87 | -2.91% | 10,263,000 | 1912億2942万 | -4.73% | 19.29 | 2.19 |
| 11/26 | 88 | 89 | 87 | 89 | +0.49% | 10,788,000 | 1969億6409万 | -1.87% | 19.87 | 2.25 |
| 11/25 | 89 | 90 | 88 | 89 | +0.23% | 7,164,000 | 1960億831万 | -2.34% | 19.77 | 2.24 |
| 11/22 | 91 | 91 | 88 | 89 | -2.74% | 16,191,000 | 1955億6719万 | -2.56% | 19.73 | 2.24 |
| 11/21 | 91 | 92 | 90 | 91 | +0.48% | 9,933,000 | 2010億8130万 | +1.3% | 20.28 | 2.3 |
| 11/20 | 89 | 91 | 88 | 91 | +1.64% | 17,253,000 | 2001億2552万 | +0.81% | 20.19 | 2.29 |
| 11/19 | 89 | 90 | 88 | 89 | -1.18% | 18,525,000 | 1968億9057万 | -0.81% | 19.86 | 2.25 |
| 11/18 | 87 | 91 | 87 | 90 | +6.78% | 30,855,000 | 1992億4326万 | +0.37% | 20.1 | 2.28 |
| 11/15 | 88 | 88 | 84 | 85 | -2.72% | 23,430,000 | 1865億9756万 | -4.94% | 18.82 | 2.13 |
| 11/14 | 87 | 89 | 86 | 87 | -0.27% | 24,348,000 | 1918億1759万 | -2.28% | 19.35 | 2.19 |
| 11/13 | 92 | 92 | 84 | 87 | -1.36% | 40,890,000 | 1923億3224万 | -2.02% | 19.4 | 2.2 |
| 11/12 | 94 | 94 | 88 | 88 | -5.86% | 24,864,000 | 1949億7901万 | -0.67% | 19.67 | 2.23 |
| 11/11 | 93 | 95 | 93 | 94 | +0.61% | 11,136,000 | 2071億1006万 | +6.7% | 20.89 | 2.37 |
| 11/08 | 93 | 94 | 92 | 93 | -1.23% | 15,750,000 | 2058億6020万 | +6.06% | 20.76 | 2.35 |
| 11/07 | 94 | 96 | 94 | 95 | -1.22% | 13,224,000 | 2084億3345万 | +8.62% | 21.02 | 2.38 |
| 11/06 | 96 | 96 | 95 | 96 | -0.14% | 13,047,000 | 2110億670万 | +9.96% | 21.28 | 2.41 |
| 11/05 | 95 | 96 | 93 | 96 | +1.27% | 10,254,000 | 2113億79万 | +11.4% | 21.31 | 2.42 |
| 11/01 | 95 | 96 | 94 | 95 | -0.6% | 14,463,000 | 2086億5401万 | +10% | 21.05 | 2.39 |
| 10/31 | 95 | 98 | 94 | 95 | +1.64% | 24,951,000 | 2099億388万 | +11.96% | 21.17 | 2.4 |
| 10/30 | 93 | 95 | 92 | 94 | +1.48% | 53,073,000 | 2065億2189万 | +10.16% | 20.83 | 2.36 |
| 10/29 | 93 | 93 | 92 | 92 | -0.22% | 25,923,000 | 2035億751万 | +9.84% | 20.53 | 2.33 |
| 10/28 | 92 | 94 | 92 | 92 | +1.84% | 21,213,000 | 2039億4864万 | +10.08% | 20.57 | 2.33 |
| 10/25 | 90 | 93 | 90 | 91 | +2.75% | 25,728,000 | 2002億7256万 | +9.4% | 20.2 | 2.29 |
| 10/24 | 87 | 89 | 86 | 88 | +1.03% | 14,601,000 | 1949億549万 | +6.47% | 19.66 | 2.23 |
| 10/23 | 87 | 89 | 87 | 87 | +0.69% | 26,268,000 | 1929億2041万 | +6.67% | 19.46 | 2.21 |
| 10/22 | 86 | 87 | 85 | 87 | +0.81% | 13,425,000 | 1915億9702万 | +5.93% | 19.32 | 2.19 |
| 10/21 | 86 | 87 | 86 | 86 | -0.35% | 10,404,000 | 1900億5307万 | +5.08% | 19.17 | 2.17 |
| 10/18 | 85 | 88 | 85 | 86 | +1.93% | 20,703,000 | 1907億1477万 | +6.75% | 19.24 | 2.18 |
| 10/17 | 83 | 85 | 83 | 85 | +2.46% | 20,208,000 | 1871億1221万 | +4.73% | 18.87 | 2.14 |
| 10/16 | 83 | 83 | 82 | 83 | -0.4% | 14,577,000 | 1826億2740万 | +3.5% | 18.42 | 2.09 |
| 10/15 | 83 | 83 | 82 | 83 | +0.16% | 12,015,000 | 1833億6262万 | +3.92% | 18.49 | 2.1 |
| 10/11 | 83 | 83 | 82 | 83 | +0.16% | 14,400,000 | 1830億6853万 | +5.06% | 18.46 | 2.09 |
| 10/10 | 83 | 83 | 82 | 83 | +0.36% | 13,956,000 | 1827億7444万 | +4.89% | 18.44 | 2.09 |
| 10/09 | 80 | 83 | 80 | 83 | +1.98% | 12,984,000 | 1821億1275万 | +5.85% | 18.37 | 2.08 |
| 10/08 | 80 | 83 | 80 | 81 | +1.84% | 33,198,000 | 1785億8372万 | +3.8% | 18.01 | 2.04 |
| 10/07 | 81 | 82 | 79 | 80 | -1.89% | 12,927,000 | 1753億4877万 | +1.92% | 17.69 | 2 |
| 10/04 | 80 | 82 | 80 | 81 | -0.57% | 16,878,000 | 1787億3076万 | +5.24% | 18.03 | 2.04 |
| 10/03 | 80 | 83 | 79 | 82 | -0.04% | 19,653,000 | 1797億6006万 | +5.84% | 18.13 | 2.05 |
| 10/02 | 83 | 83 | 81 | 82 | -0.97% | 16,887,000 | 1798億3358万 | +5.89% | 18.14 | 2.06 |
| 10/01 | 82 | 83 | 82 | 82 | -0.32% | 17,754,000 | 1815億9810万 | +6.93% | 18.32 | 2.08 |
