株価チャート
2013/10/02～2014/03/03
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 | 1/1, 株式分割 1→2 |
| 2014 |
| 03/03 | 446 | 448 | 436 | 445 | -1.44% | 24,800 | 110億930万 | -6.9% | 22.58 | 5.48 |
| 02/28 | 457 | 460 | 450 | 452 | 0% | 23,200 | 111億7011万 | -6.52% | 22.91 | 5.56 |
| 02/27 | 461 | 467 | 451 | 452 | -2.38% | 36,200 | 111億7011万 | -7.67% | 22.91 | 5.56 |
| 02/26 | 458 | 465 | 455 | 463 | +1.09% | 31,600 | 114億4225万 | -6.57% | 23.47 | 5.69 |
| 02/25 | 453 | 467 | 446 | 458 | -1.82% | 116,000 | 113億1855万 | -8.5% | 23.21 | 5.63 |
| 02/24 | 465 | 469 | 457 | 466 | +1.86% | 36,200 | 115億2884万 | -7.72% | 23.64 | 5.73 |
| 02/21 | 456 | 464 | 456 | 458 | +1.1% | 32,800 | 113億1855万 | -10.12% | 23.21 | 5.63 |
| 02/20 | 468 | 475 | 452 | 453 | -5.63% | 50,000 | 111億9485万 | -12.14% | 22.96 | 5.57 |
| 02/19 | 479 | 493 | 477 | 480 | -0.52% | 22,200 | 118億6283万 | -7.79% | 24.33 | 5.9 |
| 02/18 | 473 | 483 | 470 | 482 | +4.22% | 39,200 | 119億2468万 | -8.02% | 24.45 | 5.93 |
| 02/17 | 446 | 464 | 445 | 463 | +4.28% | 31,800 | 114億4225万 | -12.41% | 23.47 | 5.69 |
| 02/14 | 461 | 475 | 440 | 444 | -5.13% | 74,800 | 109億7219万 | -16.79% | 22.5 | 5.46 |
| 02/13 | 496 | 496 | 461 | 468 | -4.3% | 63,800 | 115億6595万 | -13.1% | 23.72 | 5.75 |
| 02/12 | 480 | 503 | 480 | 489 | +3.94% | 44,800 | 120億8549万 | -10.04% | 24.78 | 6.01 |
| 02/10 | 469 | 472 | 458 | 470 | +3.3% | 25,400 | 116億2780万 | -14.08% | 23.85 | 5.78 |
| 02/07 | 455 | 467 | 455 | 455 | +1.11% | 21,000 | 112億5670万 | -17.42% | 23.08 | 5.6 |
| 02/06 | 452 | 455 | 443 | 450 | -0.22% | 85,200 | 111億3300万 | -19.06% | 22.83 | 5.54 |
| 02/05 | 480 | 480 | 443 | 451 | +2.38% | 61,200 | 111億5774万 | -19.61% | 22.88 | 5.55 |
| 02/04 | 447 | 453 | 426 | 441 | -10.47% | 118,000 | 108億9797万 | -21.9% | 22.35 | 5.42 |
| 02/03 | 505 | 506 | 486 | 492 | -7.69% | 76,000 | 121億7208万 | -13.53% | 24.96 | 6.05 |
| 01/31 | 543 | 557 | 526 | 533 | -0.74% | 43,000 | 131億8642万 | -6.65% | 27.04 | 6.56 |
| 01/30 | 564 | 564 | 536 | 537 | -3.42% | 61,600 | 132億8538万 | -6.28% | 27.25 | 6.61 |
| 01/29 | 539 | 559 | 538 | 556 | +3.44% | 42,400 | 137億5544万 | -3.14% | 28.21 | 6.84 |
| 01/28 | 551 | 565 | 538 | 538 | -3.33% | 52,200 | 132億9775万 | -6.36% | 27.27 | 6.61 |
| 01/27 | 551 | 563 | 538 | 556 | -3.39% | 41,800 | 137億5544万 | -3.3% | 28.21 | 6.84 |
| 01/24 | 590 | 590 | 576 | 576 | -3.2% | 35,200 | 142億3787万 | +0.09% | 29.2 | 7.08 |
| 01/23 | 597 | 606 | 593 | 595 | -0.08% | 54,000 | 147億793万 | +3.39% | 30.16 | 7.32 |
| 01/22 | 591 | 595 | 585 | 595 | +0.76% | 44,400 | 147億2030万 | +3.66% | 30.19 | 7.32 |
| 01/21 | 584 | 593 | 583 | 591 | +0.85% | 37,800 | 146億897万 | +3.05% | 29.96 | 7.27 |
| 01/20 | 586 | 590 | 582 | 586 | +0.43% | 25,400 | 144億8527万 | +2.18% | 29.71 | 7.21 |
| 01/17 | 585 | 585 | 581 | 583 | -0.34% | 20,800 | 144億2342万 | +1.92% | 29.58 | 7.17 |
| 01/16 | 586 | 590 | 585 | 585 | +0.09% | 25,400 | 144億7290万 | +2.45% | 29.68 | 7.2 |
| 01/15 | 580 | 589 | 580 | 585 | +0.95% | 16,200 | 144億6053万 | +2.36% | 29.66 | 7.19 |
| 01/14 | 575 | 585 | 575 | 579 | -1.19% | 24,600 | 143億2446万 | +1.4% | 29.38 | 7.13 |
| 01/10 | 591 | 592 | 581 | 586 | +0.17% | 38,600 | 144億9764万 | +2.63% | 29.73 | 7.21 |
| 01/09 | 590 | 590 | 580 | 585 | +0.43% | 19,400 | 144億7290万 | +2.63% | 29.68 | 7.2 |
| 01/08 | 584 | 586 | 579 | 583 | +0.95% | 35,800 | 144億1105万 | +2.19% | 29.55 | 7.17 |
| 01/07 | 577 | 584 | 576 | 577 | -1.11% | 14,000 | 142億7498万 | +1.41% | 29.27 | 7.1 |
| 01/06 | 585 | 585 | 572 | 584 | -0.26% | 23,600 | 144億3579万 | +2.37% | 29.6 | 7.18 |
| 2013 |
| 12/30 | 580 | 589 | 575 | 585 | +0.34% | 46,600 | 144億7290万 | +2.63% | 29.68 | 7.2 |
| 12/27 | 566 | 585 | 561 | 583 | +4.11% | 44,600 | 144億2342万 | +2.1% | 29.58 | 7.17 |
| 12/26 | 542 | 563 | 540 | 560 | +2.94% | 55,800 | 138億5440万 | -1.93% | 28.41 | 6.89 |
| 12/25 | 545 | 551 | 530 | 544 | -1.27% | 88,000 | 134億5856万 | -4.9% | 27.6 | 6.69 |
| 12/24 | 558 | 558 | 545 | 551 | -1.25% | 127,200 | 136億3174万 | -3.84% | 27.96 | 6.78 |
| 12/20 | 569 | 569 | 556 | 558 | -0.62% | 29,000 | 138億492万 | -2.96% | 28.31 | 6.87 |
| 12/19 | 561 | 565 | 555 | 562 | +0.18% | 43,200 | 138億9151万 | -2.52% | 28.49 | 6.91 |
| 12/18 | 563 | 566 | 558 | 561 | -0.53% | 25,000 | 138億6677万 | -2.86% | 28.44 | 6.9 |
| 12/17 | 557 | 567 | 557 | 564 | +1.17% | 27,000 | 139億4099万 | -2.34% | 28.59 | 6.93 |
| 12/16 | 566 | 570 | 556 | 557 | -2.28% | 41,800 | 137億8018万 | -3.63% | 28.26 | 6.85 |
| 12/13 | 565 | 573 | 565 | 570 | -0.18% | 39,200 | 141億180万 | -1.38% | 28.92 | 7.01 |
| 12/12 | 570 | 573 | 566 | 571 | 0% | 40,800 | 141億2654万 | -1.21% | 28.97 | 7.03 |
| 12/11 | 577 | 578 | 570 | 571 | -0.52% | 31,800 | 141億2654万 | -1.21% | 28.97 | 7.03 |
| 12/10 | 575 | 576 | 570 | 574 | +0.26% | 25,400 | 142億76万 | -0.86% | 29.12 | 7.06 |
| 12/09 | 570 | 576 | 569 | 573 | +0.62% | 37,400 | 141億6365万 | -1.12% | 29.05 | 7.05 |
| 12/06 | 569 | 573 | 569 | 569 | -0.52% | 22,600 | 140億7706万 | -1.9% | 28.87 | 7 |
| 12/05 | 574 | 580 | 570 | 572 | -0.26% | 40,000 | 141億5128万 | -1.89% | 29.02 | 7.04 |
| 12/04 | 585 | 585 | 570 | 574 | -0.95% | 22,000 | 141億8839万 | -1.97% | 29.1 | 7.06 |
| 12/03 | 589 | 589 | 576 | 579 | -0.6% | 23,400 | 143億2446万 | -1.19% | 29.38 | 7.13 |
| 12/02 | 583 | 585 | 578 | 583 | +2.01% | 48,400 | 144億1105万 | -1.1% | 29.55 | 7.17 |
| 11/29 | 576 | 578 | 569 | 571 | +0.88% | 29,600 | 141億2654万 | -3.55% | 28.97 | 7.03 |
| 11/28 | 575 | 576 | 565 | 566 | -1.91% | 84,000 | 140億284万 | -4.87% | 28.72 | 6.97 |
| 11/27 | 583 | 584 | 576 | 577 | -1.37% | 49,800 | 142億7498万 | -3.51% | 29.27 | 7.1 |
| 11/26 | 594 | 594 | 583 | 585 | -1.6% | 35,800 | 144億7290万 | -2.82% | 29.68 | 7.2 |
| 11/25 | 596 | 596 | 587 | 595 | -0.83% | 25,800 | 147億793万 | -1.74% | 30.16 | 7.32 |
| 11/22 | 595 | 600 | 588 | 600 | +1.01% | 58,600 | 148億3163万 | -1.4% | 30.42 | 7.38 |
| 11/21 | 583 | 610 | 574 | 594 | +3.49% | 78,600 | 146億8319万 | -2.7% | 30.11 | 7.3 |
| 11/20 | 579 | 588 | 550 | 574 | -1.88% | 272,000 | 141億8839万 | -6.44% | 29.1 | 7.06 |
| 11/19 | 589 | 593 | 575 | 585 | -0.26% | 49,000 | 144億6053万 | -5.11% | 29.66 | 7.19 |
| 11/18 | 586 | 593 | 586 | 586 | -1.01% | 25,000 | 144億9764万 | -5.33% | 29.73 | 7.21 |
| 11/15 | 600 | 600 | 588 | 592 | -0.5% | 67,400 | 146億4608万 | -4.98% | 30.04 | 7.29 |
| 11/14 | 564 | 596 | 563 | 595 | +5.97% | 78,200 | 147億2030万 | -4.95% | 30.19 | 7.32 |
| 11/13 | 562 | 570 | 561 | 562 | -1.66% | 22,600 | 138億9151万 | -10.45% | 28.49 | 6.91 |
| 11/12 | 556 | 575 | 553 | 571 | +2.06% | 46,400 | 141億2654万 | -9.37% | 28.97 | 7.03 |
| 11/11 | 569 | 581 | 558 | 560 | -2.61% | 46,600 | 138億4203万 | -11.47% | 28.39 | 6.89 |
| 11/08 | 572 | 577 | 569 | 575 | +0.44% | 49,000 | 142億1313万 | -9.53% | 29.15 | 7.07 |
| 11/07 | 599 | 599 | 572 | 572 | -2.39% | 85,000 | 141億5128万 | -10.34% | 29.02 | 7.04 |
| 11/06 | 575 | 593 | 566 | 586 | +1.56% | 97,400 | 144億9764万 | -8.86% | 29.73 | 7.21 |
| 11/05 | 598 | 603 | 575 | 577 | -4.47% | 102,800 | 142億7498万 | -10.82% | 29.27 | 7.1 |
| 11/01 | 622 | 635 | 590 | 604 | -5.18% | 105,400 | 149億4296万 | -7.22% | 30.64 | 7.43 |
| 10/31 | 635 | 638 | 621 | 637 | +2.82% | 73,400 | 157億5938万 | -2.3% | 32.32 | 7.84 |
| 10/30 | 616 | 630 | 616 | 620 | +0.73% | 103,600 | 153億2643万 | -4.84% | 31.43 | 7.62 |
| 10/29 | 642 | 642 | 610 | 615 | -5.31% | 213,400 | 152億1510万 | -5.53% | 31.2 | 7.57 |
| 10/28 | 643 | 656 | 641 | 650 | -2.33% | 93,400 | 160億6863万 | -0.38% | 32.95 | 7.99 |
| 10/25 | 643 | 675 | 641 | 665 | +3.99% | 85,200 | 164億5210万 | +2.15% | 33.74 | 8.18 |
| 10/24 | 644 | 647 | 640 | 640 | -0.62% | 57,600 | 158億2123万 | -1.62% | 32.45 | 7.87 |
| 10/23 | 670 | 675 | 637 | 644 | -3.6% | 73,000 | 159億2019万 | -0.85% | 32.65 | 7.92 |
| 10/22 | 674 | 674 | 662 | 668 | -0.22% | 13,600 | 165億1395万 | +3.01% | 33.87 | 8.21 |
| 10/21 | 680 | 680 | 666 | 669 | +1.21% | 22,000 | 165億5106万 | +3.56% | 33.94 | 8.23 |
| 10/18 | 660 | 668 | 660 | 661 | +0.15% | 25,600 | 163億5314万 | +2.48% | 33.54 | 8.13 |
| 10/17 | 660 | 667 | 658 | 660 | +1.15% | 17,600 | 163億2840万 | +2.64% | 33.49 | 8.12 |
| 10/16 | 647 | 660 | 646 | 653 | -0.61% | 29,800 | 161億4285万 | +1.79% | 33.11 | 8.03 |
| 10/15 | 675 | 684 | 651 | 657 | -1.87% | 46,800 | 162億4181万 | +2.74% | 33.31 | 8.08 |
| 10/11 | 675 | 685 | 665 | 669 | -0.3% | 51,000 | 165億5106万 | +4.86% | 33.94 | 8.23 |
| 10/10 | 687 | 694 | 665 | 671 | -0.22% | 63,600 | 166億54万 | +5.5% | 34.04 | 8.26 |
| 10/09 | 633 | 673 | 619 | 673 | +8.91% | 102,800 | 166億3765万 | +5.91% | 34.12 | 8.28 |
| 10/08 | 631 | 631 | 606 | 618 | -2.68% | 53,400 | 152億7695万 | -2.14% | 31.33 | 7.6 |
| 10/07 | 657 | 657 | 631 | 635 | +0.71% | 85,600 | 156億9753万 | +0.71% | 32.19 | 7.81 |
| 10/04 | 629 | 639 | 618 | 630 | -1.41% | 32,400 | 155億8620万 | +0.32% | 31.96 | 7.75 |
| 10/03 | 642 | 660 | 638 | 639 | -2.07% | 34,200 | 158億886万 | +2.08% | 32.42 | 7.86 |
| 10/02 | 688 | 705 | 647 | 653 | -6.59% | 103,800 | 161億4285万 | +4.4% | 33.11 | 8.03 |
