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 |
|---|
| 2016 | 1/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 1,184 | 1,187 | 1,162 | 1,170 | -1.35% | 422,200 | 1240億1794万 | -7.87% | 17.54 | 1.27 |
| 03/28 | 1,127 | 1,192 | 1,125 | 1,186 | +4.68% | 682,600 | 1257億1391万 | -7.2% | 17.78 | 1.29 |
| 03/27 | 1,157 | 1,158 | 1,125 | 1,133 | -2.16% | 545,200 | 1200億9600万 | -11.76% | 16.98 | 1.23 |
| 03/26 | 1,142 | 1,159 | 1,132 | 1,158 | -0.73% | 617,600 | 1227億4596万 | -10.44% | 17.36 | 1.26 |
| 03/25 | 1,173 | 1,173 | 1,139 | 1,167 | -2.51% | 677,400 | 1236億4694万 | -10.34% | 17.49 | 1.27 |
| 03/24 | 1,200 | 1,210 | 1,186 | 1,197 | -0.25% | 468,800 | 1268億2689万 | -8.52% | 17.94 | 1.3 |
| 03/20 | 1,229 | 1,232 | 1,200 | 1,200 | -1.28% | 221,600 | 1271億4488万 | -8.57% | 17.98 | 1.31 |
| 03/19 | 1,234 | 1,236 | 1,215 | 1,215 | -1.1% | 279,800 | 1287億8786万 | -7.74% | 18.21 | 1.32 |
| 03/18 | 1,250 | 1,250 | 1,224 | 1,229 | -0.2% | 380,400 | 1302億1883万 | -7.14% | 18.42 | 1.34 |
| 03/17 | 1,233 | 1,258 | 1,225 | 1,231 | -0.65% | 266,400 | 1304億8383万 | -7.16% | 18.45 | 1.34 |
| 03/14 | 1,256 | 1,267 | 1,235 | 1,239 | -3.24% | 370,600 | 1313億3181万 | -6.7% | 18.57 | 1.35 |
| 03/13 | 1,295 | 1,310 | 1,275 | 1,281 | -2.03% | 275,600 | 1357億3074万 | -3.72% | 19.19 | 1.39 |
| 03/12 | 1,324 | 1,327 | 1,304 | 1,307 | -3.08% | 99,800 | 1385億3969万 | -1.73% | 19.59 | 1.42 |
| 03/11 | 1,340 | 1,353 | 1,333 | 1,349 | +1.05% | 137,800 | 1429億3862万 | +1.54% | 20.21 | 1.47 |
| 03/10 | 1,332 | 1,338 | 1,328 | 1,335 | -0.45% | 61,400 | 1414億5465万 | +0.64% | 20 | 1.45 |
| 03/07 | 1,337 | 1,341 | 1,330 | 1,341 | +0.64% | 74,400 | 1420億9064万 | +1.17% | 20.09 | 1.46 |
| 03/06 | 1,316 | 1,336 | 1,301 | 1,332 | +1.1% | 186,200 | 1411億8965万 | +0.53% | 19.97 | 1.45 |
| 03/05 | 1,327 | 1,338 | 1,314 | 1,318 | +0.04% | 199,200 | 1396億5268万 | -0.42% | 19.75 | 1.43 |
| 03/04 | 1,289 | 1,321 | 1,264 | 1,317 | +0.73% | 174,400 | 1395億9968万 | -0.23% | 19.74 | 1.43 |
| 03/03 | 1,336 | 1,336 | 1,293 | 1,308 | -1.69% | 236,000 | 1385億9269万 | -0.72% | 19.6 | 1.42 |
| 02/28 | 1,343 | 1,343 | 1,319 | 1,330 | -0.97% | 199,400 | 1409億7765万 | +0.99% | 19.94 | 1.45 |
| 02/27 | 1,356 | 1,379 | 1,337 | 1,343 | +0.34% | 237,400 | 1423億5563万 | +1.97% | 20.13 | 1.46 |
| 02/26 | 1,365 | 1,365 | 1,329 | 1,339 | -2.05% | 371,400 | 1418億7864万 | +1.71% | 20.06 | 1.46 |
| 02/25 | 1,367 | 1,385 | 1,355 | 1,367 | +0.66% | 332,800 | 1448億4659万 | +3.92% | 20.48 | 1.49 |
| 02/24 | 1,355 | 1,373 | 1,338 | 1,358 | -1.63% | 175,200 | 1438億9261万 | +3.47% | 20.35 | 1.48 |
| 02/21 | 1,351 | 1,388 | 1,348 | 1,380 | +3.18% | 182,600 | 1462億7757万 | +5.5% | 20.69 | 1.5 |
| 02/20 | 1,357 | 1,363 | 1,328 | 1,338 | -1.62% | 433,600 | 1417億7264万 | +2.65% | 20.05 | 1.46 |
| 02/19 | 1,356 | 1,382 | 1,341 | 1,360 | 0% | 392,800 | 1441億460万 | +4.82% | 20.38 | 1.48 |
| 02/18 | 1,350 | 1,364 | 1,338 | 1,360 | +2.84% | 202,600 | 1441億460万 | +5.47% | 20.38 | 1.48 |
| 02/17 | 1,326 | 1,335 | 1,310 | 1,322 | +0.49% | 174,000 | 1401億2967万 | +3.12% | 19.82 | 1.44 |
| 02/14 | 1,325 | 1,335 | 1,304 | 1,316 | -0.04% | 226,200 | 1394億4068万 | +3.01% | 19.72 | 1.43 |
| 02/13 | 1,365 | 1,365 | 1,308 | 1,316 | -3.34% | 348,800 | 1394億9368万 | +3.46% | 19.73 | 1.43 |
| 02/12 | 1,385 | 1,395 | 1,350 | 1,362 | +3.97% | 405,800 | 1443億1660万 | +7.46% | 20.41 | 1.48 |
| 02/10 | 1,303 | 1,310 | 1,284 | 1,310 | +1.83% | 150,400 | 1388億469万 | +3.93% | 19.63 | 1.43 |
| 02/07 | 1,293 | 1,315 | 1,277 | 1,286 | +0.43% | 289,600 | 1363億1373万 | +2.55% | 19.28 | 1.4 |
| 02/06 | 1,272 | 1,289 | 1,262 | 1,281 | +0.47% | 299,800 | 1357億3074万 | +2.6% | 19.19 | 1.39 |
| 02/05 | 1,253 | 1,284 | 1,253 | 1,275 | +1.63% | 334,000 | 1350億9475万 | +2.62% | 19.1 | 1.39 |
| 02/04 | 1,260 | 1,305 | 1,245 | 1,254 | -3.54% | 416,800 | 1329億2179万 | +1.46% | 18.8 | 1.37 |
| 02/03 | 1,292 | 1,337 | 1,285 | 1,300 | -1.25% | 608,800 | 1377億9771万 | +5.61% | 19.49 | 1.42 |
| 01/31 | 1,387 | 1,390 | 1,276 | 1,317 | -1.09% | 673,600 | 1395億4668万 | +7.47% | 19.73 | 1.43 |
| 01/30 | 1,237 | 1,335 | 1,233 | 1,331 | +3.38% | 923,000 | 1410億8365万 | +9.28% | 19.95 | 1.45 |
| 01/29 | 1,256 | 1,290 | 1,255 | 1,288 | +3.83% | 327,000 | 1364億7273万 | +6.4% | 19.3 | 1.4 |
| 01/28 | 1,260 | 1,281 | 1,239 | 1,240 | -1.78% | 369,400 | 1314億3781万 | +2.9% | 18.59 | 1.35 |
| 01/27 | 1,275 | 1,290 | 1,256 | 1,263 | -2.81% | 366,200 | 1338億2277万 | +5.21% | 18.92 | 1.37 |
| 01/24 | 1,283 | 1,314 | 1,280 | 1,299 | -1.22% | 247,400 | 1376億9171万 | +8.7% | 19.47 | 1.41 |
| 01/23 | 1,324 | 1,349 | 1,311 | 1,315 | -0.53% | 436,600 | 1393億8768万 | +10.5% | 19.71 | 1.43 |
| 01/22 | 1,312 | 1,344 | 1,300 | 1,322 | -0.79% | 346,600 | 1401億2967万 | +11.66% | 19.82 | 1.44 |
| 01/21 | 1,286 | 1,340 | 1,265 | 1,333 | +4.51% | 404,800 | 1412億4265万 | +13.21% | 19.97 | 1.45 |
| 01/20 | 1,310 | 1,310 | 1,263 | 1,275 | +0.12% | 574,800 | 1351億4775万 | +8.79% | 19.11 | 1.39 |
| 01/17 | 1,255 | 1,277 | 1,250 | 1,274 | +3.24% | 771,800 | 1349億8875万 | +9.22% | 19.09 | 1.39 |
| 01/16 | 1,203 | 1,240 | 1,203 | 1,234 | +3.39% | 743,600 | 1307億4882万 | +6.24% | 18.49 | 1.34 |
| 01/15 | 1,179 | 1,200 | 1,171 | 1,193 | +2.23% | 371,200 | 1264億5590万 | +3.02% | 17.88 | 1.3 |
| 01/14 | 1,159 | 1,179 | 1,150 | 1,167 | -1.64% | 207,800 | 1236億9994万 | +0.86% | 17.49 | 1.27 |
| 01/10 | 1,186 | 1,195 | 1,173 | 1,187 | -1.41% | 574,200 | 1257億6691万 | +2.55% | 17.79 | 1.29 |
| 01/09 | 1,190 | 1,206 | 1,180 | 1,204 | +1.48% | 215,200 | 1275億6888万 | +4.11% | 18.04 | 1.31 |
| 01/08 | 1,193 | 1,196 | 1,175 | 1,186 | -0.38% | 141,000 | 1257億1391万 | +2.68% | 17.78 | 1.29 |
| 01/07 | 1,182 | 1,204 | 1,182 | 1,191 | +1.32% | 254,600 | 1261億9090万 | +3.16% | 17.85 | 1.3 |
| 01/06 | 1,175 | 1,187 | 1,167 | 1,175 | +0.99% | 180,200 | 1245億4793万 | +1.91% | 17.61 | 1.28 |
| 2013 |
| 12/30 | 1,144 | 1,165 | 1,142 | 1,164 | +2.65% | 152,400 | 1233億2895万 | +0.91% | 17.44 | 1.27 |
| 12/27 | 1,130 | 1,137 | 1,121 | 1,134 | +0.31% | 301,200 | 1201億4900万 | -1.69% | 16.99 | 1.23 |
| 12/26 | 1,119 | 1,137 | 1,119 | 1,130 | +1.07% | 195,400 | 1197億7801万 | -2.08% | 16.94 | 1.23 |
| 12/25 | 1,123 | 1,126 | 1,108 | 1,118 | -0.97% | 152,000 | 1185億603万 | -3.29% | 16.76 | 1.22 |
| 12/24 | 1,150 | 1,150 | 1,126 | 1,129 | -2.04% | 171,600 | 1196億7201万 | -2.42% | 16.92 | 1.23 |
| 12/20 | 1,147 | 1,159 | 1,141 | 1,153 | +0.88% | 368,200 | 1221億6297万 | -0.56% | 17.28 | 1.25 |
| 12/19 | 1,150 | 1,151 | 1,134 | 1,143 | -0.09% | 326,000 | 1211億298万 | -1.42% | 17.13 | 1.24 |
| 12/18 | 1,141 | 1,147 | 1,136 | 1,144 | -0.48% | 254,800 | 1212億898万 | -1.42% | 17.14 | 1.25 |
| 12/17 | 1,135 | 1,160 | 1,135 | 1,149 | +1.23% | 249,200 | 1217億9197万 | -0.86% | 17.22 | 1.25 |
| 12/16 | 1,127 | 1,144 | 1,127 | 1,135 | -0.31% | 165,800 | 1203億800万 | -1.99% | 17.01 | 1.24 |
| 12/13 | 1,150 | 1,156 | 1,135 | 1,139 | -1.6% | 281,400 | 1206億7899万 | -1.6% | 17.07 | 1.24 |
| 12/12 | 1,150 | 1,161 | 1,125 | 1,157 | -0.94% | 265,600 | 1226億3996万 | +0.17% | 17.34 | 1.26 |
| 12/11 | 1,155 | 1,171 | 1,151 | 1,168 | +0.82% | 183,000 | 1238億594万 | +1.3% | 17.51 | 1.27 |
| 12/10 | 1,187 | 1,187 | 1,151 | 1,159 | -2.73% | 379,000 | 1227億9896万 | +0.65% | 17.37 | 1.26 |
| 12/09 | 1,200 | 1,209 | 1,179 | 1,191 | +5.26% | 414,400 | 1262億4390万 | +3.66% | 17.85 | 1.3 |
| 12/06 | 1,135 | 1,142 | 1,120 | 1,132 | -1.48% | 163,800 | 1199億3700万 | -1.27% | 16.96 | 1.23 |
| 12/05 | 1,161 | 1,164 | 1,145 | 1,149 | -0.52% | 364,400 | 1217億3897万 | +0.22% | 17.22 | 1.25 |
| 12/04 | 1,170 | 1,172 | 1,149 | 1,155 | -0.99% | 220,800 | 1223億7496万 | +1.01% | 17.31 | 1.26 |
| 12/03 | 1,173 | 1,176 | 1,163 | 1,166 | -0.34% | 302,400 | 1235億9394万 | +2.19% | 17.48 | 1.27 |
| 12/02 | 1,170 | 1,177 | 1,163 | 1,170 | -0.13% | 387,400 | 1240億1794万 | +2.9% | 17.54 | 1.27 |
| 11/29 | 1,168 | 1,175 | 1,161 | 1,172 | +0.47% | 161,400 | 1241億7693万 | +3.49% | 17.56 | 1.28 |
| 11/28 | 1,175 | 1,175 | 1,160 | 1,166 | -0.3% | 170,000 | 1235億9394万 | +3.37% | 17.48 | 1.27 |
| 11/27 | 1,183 | 1,187 | 1,170 | 1,170 | -0.3% | 252,200 | 1239億6494万 | +4.14% | 17.53 | 1.27 |
| 11/26 | 1,152 | 1,177 | 1,151 | 1,173 | 0% | 302,000 | 1243億3593万 | +5.01% | 17.58 | 1.28 |
| 11/25 | 1,160 | 1,176 | 1,158 | 1,173 | +0.82% | 183,600 | 1243億3593万 | +5.58% | 17.58 | 1.28 |
| 11/22 | 1,154 | 1,173 | 1,154 | 1,164 | +0.3% | 323,000 | 1233億2895万 | +5.29% | 17.44 | 1.27 |
| 11/21 | 1,163 | 1,165 | 1,151 | 1,160 | +0.04% | 375,200 | 1229億5795万 | +5.55% | 17.39 | 1.26 |
| 11/20 | 1,159 | 1,169 | 1,155 | 1,160 | +0.04% | 267,000 | 1229億495万 | +6.18% | 17.38 | 1.26 |
| 11/19 | 1,155 | 1,164 | 1,151 | 1,159 | -0.34% | 196,200 | 1228億5196万 | +6.82% | 17.37 | 1.26 |
| 11/18 | 1,163 | 1,169 | 1,155 | 1,163 | +0.04% | 244,200 | 1232億7595万 | +7.88% | 17.43 | 1.27 |
| 11/15 | 1,157 | 1,164 | 1,145 | 1,163 | +0.48% | 377,200 | 1232億2295万 | +8.54% | 17.43 | 1.27 |
| 11/14 | 1,145 | 1,160 | 1,135 | 1,157 | +2.34% | 359,400 | 1226億3996万 | +8.74% | 17.34 | 1.26 |
| 11/13 | 1,124 | 1,134 | 1,118 | 1,131 | +0.89% | 229,000 | 1198億3101万 | +7.16% | 16.95 | 1.23 |
| 11/12 | 1,096 | 1,124 | 1,096 | 1,121 | +1.82% | 185,200 | 1187億7102万 | +6.92% | 16.8 | 1.22 |
| 11/11 | 1,079 | 1,106 | 1,079 | 1,101 | -0.27% | 140,600 | 1166億5106万 | +5.61% | 16.5 | 1.2 |
| 11/08 | 1,095 | 1,108 | 1,093 | 1,104 | -0.72% | 144,800 | 1169億6905万 | +6.52% | 16.54 | 1.2 |
| 11/07 | 1,096 | 1,115 | 1,092 | 1,112 | +0.14% | 164,400 | 1178億1704万 | +7.81% | 16.66 | 1.21 |
| 11/06 | 1,107 | 1,124 | 1,073 | 1,110 | -0.4% | 341,600 | 1176億5804万 | +8.19% | 16.64 | 1.21 |
| 11/05 | 1,122 | 1,134 | 1,111 | 1,115 | -0.54% | 242,800 | 1181億3503万 | +9.26% | 16.71 | 1.21 |
| 11/01 | 1,144 | 1,151 | 1,119 | 1,121 | +0.18% | 565,600 | 1187億7102万 | +10.39% | 16.8 | 1.22 |
| 10/31 | 1,184 | 1,205 | 1,111 | 1,119 | +3.18% | 1,373,000 | 1185億5903万 | +10.85% | 16.77 | 1.22 |
| 10/30 | 1,106 | 1,107 | 1,084 | 1,084 | -0.23% | 794,800 | 1149億209万 | +7.97% | 16.25 | 1.18 |
