株価チャート
2013/11/29～2014/04/30
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 |
|---|
| 2015 | 7/1, 株式分割 1→3 |
| 2014 |
| 04/30 | 700 | 707 | 677 | 682 | -1.26% | 616,200 | 676億3796万 | -9.71% | 36.19 | 9.26 |
| 04/28 | 722 | 722 | 686 | 690 | -4.56% | 555,000 | 684億9791万 | -9.17% | 36.65 | 9.38 |
| 04/25 | 725 | 739 | 716 | 723 | -0.91% | 340,800 | 717億7231万 | -5.57% | 38.4 | 9.83 |
| 04/24 | 747 | 756 | 724 | 730 | -2.32% | 612,900 | 724億3381万 | -5.07% | 38.76 | 9.92 |
| 04/23 | 733 | 750 | 725 | 747 | +2.61% | 584,700 | 741億5370万 | -3.32% | 39.68 | 10.16 |
| 04/22 | 743 | 762 | 719 | 728 | -2.06% | 1,348,200 | 722億6843万 | -6.38% | 38.67 | 9.9 |
| 04/21 | 744 | 747 | 712 | 744 | +2.53% | 1,692,900 | 737億8987万 | -5.02% | 39.48 | 10.11 |
| 04/18 | 686 | 727 | 683 | 725 | +6.82% | 1,560,000 | 719億7076万 | -7.95% | 38.51 | 9.86 |
| 04/17 | 697 | 698 | 664 | 679 | -2.77% | 2,133,300 | 673億7336万 | -14.81% | 36.05 | 9.23 |
| 04/16 | 708 | 720 | 684 | 698 | -0.52% | 1,320,900 | 692億9170万 | -13.57% | 37.08 | 9.49 |
| 04/15 | 750 | 753 | 697 | 702 | -5.05% | 684,600 | 696億5552万 | -14.39% | 37.27 | 9.54 |
| 04/14 | 734 | 757 | 728 | 739 | +0.77% | 381,300 | 733億5990万 | -11.03% | 39.25 | 10.05 |
| 04/11 | 741 | 741 | 722 | 734 | -2.74% | 528,300 | 727億9763万 | -12.66% | 38.95 | 9.97 |
| 04/10 | 782 | 792 | 750 | 754 | +0.31% | 513,600 | 748億4827万 | -11.15% | 40.05 | 10.25 |
| 04/09 | 777 | 777 | 750 | 752 | -2.55% | 616,200 | 746億1674万 | -12.15% | 39.93 | 10.22 |
| 04/08 | 792 | 793 | 771 | 772 | -3.06% | 615,000 | 765億6816万 | -10.58% | 40.97 | 10.49 |
| 04/07 | 800 | 811 | 790 | 796 | -0.58% | 535,200 | 789億8262万 | -8.51% | 42.26 | 10.82 |
| 04/04 | 814 | 815 | 796 | 801 | -1.64% | 715,500 | 794億4566万 | -8.7% | 42.51 | 10.88 |
| 04/03 | 850 | 850 | 812 | 814 | -3.1% | 787,800 | 807億6866万 | -7.92% | 43.22 | 11.06 |
| 04/02 | 842 | 849 | 834 | 840 | +1% | 642,600 | 833億4849万 | -5.72% | 44.6 | 11.42 |
| 04/01 | 840 | 848 | 810 | 832 | +1.46% | 633,900 | 825億2162万 | -7.18% | 44.16 | 11.3 |
| 03/31 | 817 | 826 | 798 | 820 | +3.54% | 563,100 | 813億3093万 | -9.13% | 43.52 | 11.14 |
| 03/28 | 785 | 794 | 772 | 792 | -0.13% | 601,500 | 785億5265万 | -12.62% | 42.03 | 10.76 |
| 03/27 | 788 | 800 | 769 | 793 | +0.04% | 388,200 | 786億5187万 | -13.18% | 42.09 | 10.77 |
| 03/26 | 817 | 833 | 785 | 792 | -2.74% | 660,000 | 786億1879万 | -13.88% | 42.07 | 10.77 |
| 03/25 | 825 | 856 | 813 | 815 | -1.25% | 588,300 | 808億3481万 | -12.21% | 43.25 | 11.07 |
| 03/24 | 794 | 832 | 793 | 825 | +3.69% | 672,300 | 818億6013万 | -11.67% | 43.8 | 11.21 |
| 03/20 | 833 | 838 | 792 | 796 | -5.95% | 675,000 | 789億4954万 | -15.26% | 42.24 | 10.81 |
| 03/19 | 873 | 878 | 840 | 846 | -2.35% | 342,000 | 839億4384万 | -10.57% | 44.92 | 11.5 |
| 03/18 | 878 | 879 | 858 | 866 | +2.69% | 279,600 | 859億6140万 | -9.09% | 46 | 11.77 |
| 03/17 | 901 | 901 | 836 | 844 | -4.85% | 503,700 | 837億1231万 | -11.84% | 44.79 | 11.47 |
| 03/14 | 917 | 930 | 879 | 887 | -5.91% | 701,700 | 879億7896万 | -7.73% | 47.08 | 12.05 |
| 03/13 | 957 | 965 | 937 | 942 | -1.15% | 191,400 | 935億245万 | -2.35% | 50.03 | 12.81 |
| 03/12 | 980 | 980 | 952 | 953 | -3.87% | 315,300 | 945億9392万 | -1.41% | 50.62 | 12.96 |
| 03/11 | 973 | 1,000 | 973 | 992 | +1.95% | 806,700 | 983億9753万 | +2.44% | 52.65 | 13.48 |
| 03/10 | 953 | 973 | 934 | 973 | -0.21% | 1,158,900 | 965億1226万 | +0.17% | 51.64 | 13.22 |
| 03/07 | 969 | 983 | 953 | 975 | +2.09% | 374,700 | 967億1071万 | -0.24% | 51.75 | 13.25 |
| 03/06 | 937 | 955 | 929 | 955 | +2.29% | 189,000 | 947億2622万 | -2.78% | 50.69 | 12.97 |
| 03/05 | 933 | 953 | 920 | 933 | +1.19% | 323,400 | 926億944万 | -5.72% | 49.55 | 12.68 |
| 03/04 | 938 | 952 | 917 | 922 | -2.71% | 548,100 | 915億1797万 | -7.4% | 48.97 | 12.53 |
| 03/03 | 952 | 956 | 934 | 948 | -1.63% | 285,600 | 940億6473万 | -5.58% | 50.33 | 12.88 |
| 02/28 | 964 | 969 | 947 | 964 | -1.5% | 377,400 | 956億1924万 | -4.87% | 51.16 | 13.1 |
| 02/27 | 993 | 993 | 971 | 978 | -0.91% | 197,100 | 970億7453万 | -4.18% | 51.94 | 13.3 |
| 02/26 | 968 | 997 | 967 | 987 | +0.85% | 230,400 | 979億6755万 | -3.77% | 52.42 | 13.42 |
| 02/25 | 983 | 983 | 967 | 979 | +1.42% | 309,600 | 971億4068万 | -5.04% | 51.98 | 13.3 |
| 02/24 | 942 | 977 | 941 | 965 | +2.59% | 529,500 | 957億8462万 | -6.73% | 51.25 | 13.12 |
| 02/21 | 948 | 956 | 935 | 941 | -0.6% | 551,400 | 933億7016万 | -9.52% | 49.96 | 12.79 |
| 02/20 | 982 | 982 | 944 | 947 | -2.74% | 286,800 | 939億3243万 | -9.41% | 50.26 | 12.86 |
| 02/19 | 988 | 988 | 965 | 973 | -1.48% | 241,200 | 965億7841万 | -7.3% | 51.68 | 13.23 |
| 02/18 | 963 | 990 | 957 | 988 | +1.93% | 267,300 | 980億3370万 | -6.17% | 52.46 | 13.43 |
| 02/17 | 985 | 987 | 941 | 969 | +1.22% | 294,900 | 961億8151万 | -8.21% | 51.47 | 13.17 |
| 02/14 | 977 | 993 | 941 | 958 | -1.61% | 388,800 | 950億2390万 | -9.65% | 50.85 | 13.01 |
| 02/13 | 1,007 | 1,007 | 968 | 973 | -2.67% | 389,700 | 965億7841万 | -8.52% | 51.68 | 13.23 |
| 02/12 | 989 | 1,017 | 988 | 1,000 | +2.7% | 416,400 | 992億2440万 | -6.28% | 53.09 | 13.59 |
| 02/10 | 956 | 977 | 934 | 974 | +2.56% | 888,000 | 966億1149万 | -9% | 51.7 | 13.23 |
| 02/07 | 1,013 | 1,013 | 944 | 949 | -3.06% | 881,100 | 941億9703万 | -11.69% | 50.4 | 12.9 |
| 02/06 | 1,007 | 1,015 | 977 | 979 | -2.72% | 566,100 | 971億7376万 | -9.4% | 52 | 13.31 |
| 02/05 | 1,003 | 1,020 | 984 | 1,007 | +2.79% | 402,000 | 998億8589万 | -7.22% | 53.45 | 13.68 |
| 02/04 | 1,013 | 1,020 | 943 | 979 | -7.61% | 862,200 | 971億7376万 | -9.9% | 52 | 13.31 |
| 02/03 | 1,107 | 1,115 | 1,053 | 1,060 | -6.19% | 437,100 | 1051億7786万 | -2.66% | 56.28 | 14.41 |
| 01/31 | 1,103 | 1,132 | 1,095 | 1,130 | +2.57% | 577,500 | 1120億9916万 | +3.96% | 59.98 | 15.35 |
| 01/30 | 1,120 | 1,120 | 1,090 | 1,102 | -3.64% | 613,800 | 1092億8841万 | +1.63% | 58.48 | 14.97 |
| 01/29 | 1,122 | 1,143 | 1,113 | 1,143 | +4.73% | 380,100 | 1134億2186万 | +5.67% | 60.69 | 15.53 |
| 01/28 | 1,122 | 1,158 | 1,087 | 1,092 | -2.09% | 480,000 | 1082億9639万 | +1.27% | 57.95 | 14.83 |
| 01/27 | 1,133 | 1,142 | 1,105 | 1,115 | -4.97% | 714,600 | 1106億1112万 | +3.72% | 59.19 | 15.15 |
| 01/24 | 1,147 | 1,180 | 1,123 | 1,173 | +2.03% | 1,230,900 | 1163億9795万 | +9.45% | 62.28 | 15.94 |
| 01/23 | 1,125 | 1,153 | 1,118 | 1,150 | +2.99% | 1,141,500 | 1140億8322万 | +7.68% | 61.04 | 15.62 |
| 01/22 | 1,113 | 1,125 | 1,092 | 1,117 | +0.45% | 585,900 | 1107億7646万 | +4.95% | 59.28 | 15.17 |
| 01/21 | 1,100 | 1,120 | 1,090 | 1,112 | +1.99% | 625,800 | 1100億8768万 | +4.68% | 58.91 | 15.08 |
| 01/20 | 1,097 | 1,112 | 1,080 | 1,090 | +0.15% | 654,600 | 1079億4204万 | +2.73% | 57.76 | 14.78 |
| 01/17 | 1,067 | 1,092 | 1,062 | 1,088 | +2.35% | 585,300 | 1077億7699万 | +2.38% | 57.67 | 14.76 |
| 01/16 | 1,065 | 1,070 | 1,053 | 1,063 | +0.16% | 412,200 | 1053億126万 | -0.16% | 56.35 | 14.42 |
| 01/15 | 1,067 | 1,070 | 1,052 | 1,062 | +1.27% | 347,400 | 1051億3621万 | -0.69% | 56.26 | 14.4 |
| 01/14 | 1,048 | 1,060 | 1,033 | 1,048 | -1.72% | 379,200 | 1038億1582万 | -2.21% | 55.55 | 14.22 |
| 01/10 | 1,070 | 1,070 | 1,057 | 1,067 | +0.31% | 333,000 | 1056億3136万 | -0.78% | 56.52 | 14.47 |
| 01/09 | 1,060 | 1,072 | 1,057 | 1,063 | 0% | 309,600 | 1053億126万 | -1.27% | 56.35 | 14.42 |
| 01/08 | 1,077 | 1,092 | 1,057 | 1,063 | +0.47% | 660,000 | 1053億126万 | -1.45% | 56.35 | 14.42 |
| 01/07 | 1,073 | 1,078 | 1,048 | 1,058 | -1.55% | 572,400 | 1048億611万 | -2.19% | 56.08 | 14.35 |
| 01/06 | 1,107 | 1,108 | 1,070 | 1,075 | -1.83% | 489,600 | 1064億5660万 | -0.92% | 56.96 | 14.58 |
| 2013 |
| 12/30 | 1,100 | 1,103 | 1,090 | 1,095 | +1.23% | 753,900 | 1084億3719万 | +0.55% | 58.02 | 14.85 |
| 12/27 | 1,100 | 1,105 | 1,063 | 1,082 | -1.07% | 634,500 | 1071億1680万 | -0.76% | 57.32 | 14.67 |
| 12/26 | 1,092 | 1,098 | 1,080 | 1,093 | +2.82% | 805,200 | 1082億7214万 | -0.06% | 57.94 | 14.83 |
| 12/25 | 1,023 | 1,072 | 1,020 | 1,063 | +4.25% | 1,209,600 | 1053億126万 | -2.98% | 56.35 | 14.42 |
| 12/24 | 1,038 | 1,043 | 1,015 | 1,020 | -0.16% | 681,900 | 1010億998万 | -7.19% | 54.05 | 13.83 |
| 12/20 | 1,033 | 1,037 | 1,018 | 1,022 | -1.61% | 521,700 | 1011億7503万 | -7.29% | 54.14 | 13.86 |
| 12/19 | 1,055 | 1,057 | 1,032 | 1,038 | -0.95% | 579,600 | 1028億2552万 | -5.86% | 55.02 | 14.08 |
| 12/18 | 1,045 | 1,050 | 1,038 | 1,048 | +0.64% | 376,200 | 1038億1582万 | -5.04% | 55.55 | 14.22 |
| 12/17 | 1,022 | 1,050 | 1,022 | 1,042 | +2.12% | 519,300 | 1031億5562万 | -5.65% | 55.2 | 14.13 |
| 12/16 | 1,060 | 1,060 | 1,018 | 1,020 | -3.01% | 660,300 | 1010億998万 | -7.69% | 54.05 | 13.83 |
| 12/13 | 1,050 | 1,058 | 1,042 | 1,052 | -0.47% | 768,300 | 1041億4591万 | -4.91% | 55.73 | 14.26 |
| 12/12 | 1,058 | 1,065 | 1,050 | 1,057 | -0.78% | 382,800 | 1046億4106万 | -4.55% | 55.99 | 14.33 |
| 12/11 | 1,068 | 1,073 | 1,048 | 1,065 | -0.93% | 732,000 | 1054億6631万 | -3.97% | 56.43 | 14.44 |
| 12/10 | 1,088 | 1,088 | 1,065 | 1,075 | +0.16% | 983,700 | 1064億5660万 | -3.24% | 56.96 | 14.58 |
| 12/09 | 1,090 | 1,100 | 1,047 | 1,073 | -5.99% | 2,179,800 | 1062億9155万 | -3.48% | 56.88 | 14.56 |
| 12/06 | 1,133 | 1,153 | 1,122 | 1,142 | +0.74% | 471,900 | 1130億5856万 | +2.85% | 60.5 | 15.48 |
| 12/05 | 1,167 | 1,177 | 1,130 | 1,133 | -2.16% | 792,600 | 1122億3332万 | +2.38% | 60.05 | 15.37 |
| 12/04 | 1,138 | 1,163 | 1,130 | 1,158 | +1.46% | 540,600 | 1147億905万 | +4.83% | 61.38 | 15.71 |
| 12/03 | 1,150 | 1,150 | 1,118 | 1,142 | +0.15% | 466,200 | 1130億5856万 | +3.6% | 60.5 | 15.48 |
| 12/02 | 1,122 | 1,153 | 1,122 | 1,140 | +2.86% | 626,400 | 1128億9351万 | +3.45% | 60.41 | 15.46 |
| 11/29 | 1,113 | 1,117 | 1,090 | 1,108 | -1.04% | 424,800 | 1097億5758万 | +0.67% | 58.73 | 15.03 |
