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 |
|---|
| 2017 | 12/1, 株式分割 1→3 |
| 2014 |
| 03/31 | 500 | 503 | 483 | 496 | +0.13% | 48,300 | 106億8944万 | -2.24% | 11.13 | 2.08 |
| 03/28 | 493 | 503 | 463 | 495 | +0.47% | 108,300 | 106億7507万 | -2.17% | 11.12 | 2.08 |
| 03/27 | 513 | 513 | 483 | 493 | -5.32% | 57,300 | 106億2475万 | -2.44% | 11.07 | 2.07 |
| 03/26 | 578 | 578 | 511 | 520 | -7.8% | 258,000 | 112億2140万 | +3.24% | 11.69 | 2.18 |
| 03/25 | 560 | 580 | 550 | 564 | +1.07% | 124,500 | 121億7029万 | +12.42% | 12.68 | 2.37 |
| 03/24 | 540 | 567 | 537 | 558 | +3.14% | 199,500 | 120億4090万 | +12.12% | 12.54 | 2.34 |
| 03/20 | 533 | 558 | 523 | 541 | +1.82% | 186,000 | 116億7428万 | +9.58% | 12.16 | 2.27 |
| 03/19 | 532 | 533 | 514 | 532 | +2.44% | 82,800 | 114億6581万 | +8.28% | 11.94 | 2.23 |
| 03/18 | 518 | 530 | 513 | 519 | +2.84% | 40,500 | 111億9265万 | +6.35% | 11.66 | 2.18 |
| 03/17 | 510 | 539 | 504 | 505 | -1.94% | 57,600 | 108億8354万 | +3.84% | 11.34 | 2.12 |
| 03/14 | 517 | 517 | 502 | 515 | +1.18% | 49,800 | 110億9919万 | +6.34% | 11.56 | 2.16 |
| 03/13 | 517 | 527 | 508 | 509 | -1.48% | 43,500 | 109億6980万 | +5.75% | 11.43 | 2.13 |
| 03/12 | 498 | 516 | 495 | 516 | +3.34% | 48,600 | 111億3514万 | +7.79% | 11.6 | 2.17 |
| 03/11 | 493 | 500 | 493 | 500 | +0.94% | 14,400 | 107億7571万 | +5.19% | 11.22 | 2.1 |
| 03/10 | 498 | 502 | 490 | 495 | +0.34% | 18,300 | 106億7507万 | +4.65% | 11.12 | 2.08 |
| 03/07 | 517 | 517 | 489 | 493 | -3.27% | 50,700 | 106億3912万 | +4.52% | 11.08 | 2.07 |
| 03/06 | 489 | 516 | 487 | 510 | +4.08% | 59,400 | 109億9855万 | +8.28% | 11.46 | 2.14 |
| 03/05 | 500 | 507 | 490 | 490 | +0.96% | 78,600 | 105億6724万 | +4.48% | 11.01 | 2.06 |
| 03/04 | 490 | 503 | 484 | 485 | -1.49% | 48,600 | 104億6660万 | +3.7% | 10.9 | 2.04 |
| 03/03 | 477 | 503 | 463 | 493 | +3% | 74,400 | 106億2475万 | +5.5% | 11.07 | 2.07 |
| 02/28 | 483 | 490 | 472 | 478 | +0.7% | 25,500 | 103億1564万 | +2.65% | 10.74 | 2.01 |
| 02/27 | 496 | 496 | 453 | 475 | -4.49% | 52,800 | 102億4375万 | +1.71% | 10.67 | 1.99 |
| 02/26 | 498 | 500 | 493 | 497 | -0.47% | 29,100 | 107億2539万 | +6.5% | 11.17 | 2.09 |
| 02/25 | 492 | 500 | 487 | 500 | +2.53% | 52,500 | 107億7571万 | +7% | 11.22 | 2.1 |
| 02/24 | 490 | 500 | 479 | 487 | +3.69% | 99,300 | 105億973万 | +4.58% | 10.95 | 2.04 |
| 02/21 | 478 | 478 | 467 | 470 | -2.35% | 25,200 | 101億3592万 | +1.08% | 10.56 | 1.97 |
| 02/20 | 484 | 500 | 472 | 481 | +3% | 85,200 | 103億8033万 | +3.51% | 10.81 | 2.02 |
| 02/19 | 467 | 467 | 457 | 467 | +0.21% | 8,700 | 100億7841万 | +0.72% | 10.5 | 1.96 |
| 02/18 | 466 | 466 | 460 | 466 | +2.12% | 4,800 | 100億5685万 | +0.5% | 10.47 | 1.96 |
| 02/17 | 466 | 466 | 452 | 457 | -0.72% | 25,200 | 98億4838万 | -1.58% | 10.26 | 1.92 |
| 02/14 | 468 | 468 | 460 | 460 | -1.78% | 3,000 | 99億2026万 | -1.08% | 10.33 | 1.93 |
| 02/13 | 468 | 468 | 465 | 468 | +0.36% | 6,600 | 100億9998万 | +0.72% | 10.52 | 1.96 |
| 02/12 | 470 | 471 | 465 | 467 | +0.72% | 15,600 | 100億6404万 | +0.57% | 10.48 | 1.96 |
| 02/10 | 472 | 473 | 460 | 463 | +2.58% | 17,700 | 99億9215万 | -0.14% | 10.41 | 1.94 |
| 02/07 | 447 | 452 | 446 | 452 | +1.12% | 9,300 | 97億4055万 | -2.45% | 10.15 | 1.89 |
| 02/06 | 447 | 447 | 445 | 447 | +0.37% | 11,700 | 96億3272万 | -3.32% | 10.03 | 1.87 |
| 02/05 | 440 | 446 | 440 | 445 | +1.29% | 10,200 | 95億9678万 | -3.68% | 10 | 1.87 |
| 02/04 | 434 | 442 | 434 | 439 | -1.64% | 26,100 | 94億7457万 | -4.7% | 9.87 | 1.84 |
| 02/03 | 443 | 458 | 443 | 447 | -1.83% | 33,900 | 96億3272万 | -2.9% | 10.03 | 1.87 |
| 01/31 | 458 | 463 | 455 | 455 | -2.5% | 18,300 | 98億1243万 | -0.87% | 10.22 | 1.91 |
| 01/30 | 470 | 470 | 458 | 467 | -1.34% | 14,700 | 100億6404万 | +1.89% | 10.48 | 1.96 |
| 01/29 | 468 | 476 | 468 | 473 | +1.36% | 7,800 | 102億62万 | +3.5% | 10.62 | 1.98 |
| 01/28 | 458 | 473 | 458 | 467 | +1.82% | 16,200 | 100億6404万 | +2.56% | 10.48 | 1.96 |
| 01/27 | 450 | 458 | 445 | 458 | -3.64% | 47,100 | 98億8432万 | +0.95% | 10.29 | 1.92 |
| 01/24 | 477 | 477 | 468 | 476 | -0.97% | 12,600 | 102億5813万 | +5% | 10.68 | 2 |
| 01/23 | 486 | 494 | 480 | 480 | -1.1% | 16,800 | 103億5877万 | +6.5% | 10.79 | 2.01 |
| 01/22 | 493 | 493 | 483 | 486 | -0.07% | 11,700 | 104億7379万 | +8.17% | 10.91 | 2.04 |
| 01/21 | 484 | 500 | 484 | 486 | +1.74% | 44,400 | 104億8097万 | +8.72% | 10.92 | 2.04 |
| 01/20 | 470 | 483 | 470 | 478 | +1.99% | 23,700 | 103億126万 | +7.34% | 10.73 | 2 |
| 01/17 | 472 | 473 | 468 | 468 | -0.57% | 9,300 | 100億9998万 | +5.72% | 10.52 | 1.96 |
| 01/16 | 470 | 475 | 469 | 471 | +0.57% | 19,200 | 101億5749万 | +6.8% | 10.58 | 1.98 |
| 01/15 | 470 | 476 | 468 | 468 | -0.14% | 17,700 | 100億9998万 | +6.44% | 10.52 | 1.96 |
| 01/14 | 465 | 473 | 460 | 469 | +0.64% | 32,700 | 101億1436万 | +7.08% | 10.53 | 1.97 |
| 01/10 | 462 | 467 | 460 | 466 | +1.08% | 9,600 | 100億4966万 | +6.64% | 10.47 | 1.95 |
| 01/09 | 461 | 466 | 458 | 461 | +0.73% | 24,000 | 99億4183万 | +5.98% | 10.35 | 1.93 |
| 01/08 | 460 | 461 | 450 | 458 | -0.87% | 20,400 | 98億6994万 | +5.7% | 10.28 | 1.92 |
| 01/07 | 459 | 474 | 447 | 462 | -0.72% | 122,100 | 99億5621万 | +6.87% | 10.37 | 1.94 |
| 01/06 | 450 | 473 | 444 | 465 | +5.6% | 70,500 | 100億2809万 | +8.14% | 10.44 | 1.95 |
| 2013 |
| 12/30 | 442 | 444 | 437 | 440 | +2.32% | 32,700 | 94億9614万 | +2.64% | 9.89 | 1.85 |
| 12/27 | 434 | 443 | 430 | 430 | -0.54% | 24,300 | 92億8048万 | +0.55% | 9.67 | 1.81 |
| 12/26 | 433 | 433 | 429 | 433 | +2.61% | 18,300 | 93億3080万 | +0.85% | 9.72 | 1.81 |
| 12/25 | 419 | 423 | 419 | 422 | -0.32% | 19,500 | 90億9357万 | -1.71% | 9.47 | 1.77 |
| 12/24 | 430 | 430 | 420 | 423 | -0.47% | 37,500 | 91億2233万 | -1.4% | 9.5 | 1.77 |
| 12/20 | 431 | 433 | 425 | 425 | -0.78% | 19,200 | 91億6546万 | -1.16% | 9.55 | 1.78 |
| 12/19 | 428 | 429 | 428 | 428 | +0.08% | 16,500 | 92億3735万 | -0.39% | 9.62 | 1.8 |
| 12/18 | 431 | 433 | 428 | 428 | -0.62% | 9,300 | 92億3016万 | -0.47% | 9.61 | 1.8 |
| 12/17 | 432 | 433 | 431 | 431 | -0.23% | 6,900 | 92億8767万 | +0.16% | 9.67 | 1.81 |
| 12/16 | 431 | 435 | 430 | 432 | +0.31% | 40,800 | 93億923万 | +0.15% | 9.7 | 1.81 |
| 12/13 | 435 | 437 | 429 | 430 | -0.69% | 24,300 | 92億8048万 | -0.15% | 9.67 | 1.81 |
| 12/12 | 435 | 437 | 427 | 433 | +0.78% | 28,500 | 93億4518万 | +0.54% | 9.73 | 1.82 |
| 12/11 | 433 | 477 | 430 | 430 | -0.77% | 132,300 | 92億7329万 | -0.23% | 9.66 | 1.8 |
| 12/10 | 431 | 433 | 427 | 433 | +0.54% | 37,200 | 93億4518万 | +0.31% | 9.73 | 1.82 |
| 12/09 | 433 | 435 | 430 | 431 | -0.54% | 21,300 | 92億9485万 | -0.23% | 9.68 | 1.81 |
| 12/06 | 428 | 433 | 428 | 433 | +1.4% | 24,600 | 93億4518万 | +0.31% | 9.73 | 1.82 |
| 12/05 | 431 | 433 | 427 | 427 | -1.38% | 10,800 | 92億1578万 | -1.31% | 9.6 | 1.79 |
| 12/04 | 428 | 437 | 424 | 433 | +1.25% | 24,900 | 93億4518万 | -0.15% | 9.73 | 1.82 |
| 12/03 | 430 | 431 | 428 | 428 | -0.47% | 13,500 | 92億3016万 | -1.61% | 9.61 | 1.8 |
| 12/02 | 427 | 430 | 427 | 430 | +1.18% | 18,000 | 92億7329万 | -1.6% | 9.66 | 1.8 |
| 11/29 | 420 | 427 | 420 | 425 | +1.76% | 24,900 | 91億6546万 | -2.97% | 9.55 | 1.78 |
| 11/28 | 421 | 426 | 418 | 418 | -1.34% | 58,200 | 90億731万 | -4.86% | 9.38 | 1.75 |
| 11/27 | 427 | 427 | 421 | 423 | -0.86% | 39,300 | 91億2952万 | -3.79% | 9.51 | 1.78 |
| 11/26 | 427 | 432 | 427 | 427 | -1% | 12,300 | 92億859万 | -3.17% | 9.59 | 1.79 |
| 11/25 | 426 | 433 | 426 | 431 | +1.65% | 14,400 | 93億204万 | -2.63% | 9.69 | 1.81 |
| 11/22 | 437 | 437 | 424 | 424 | -2.45% | 72,000 | 91億5108万 | -4.21% | 9.53 | 1.78 |
| 11/21 | 440 | 440 | 433 | 435 | -0.76% | 17,100 | 93億8112万 | -2.03% | 9.77 | 1.82 |
| 11/20 | 436 | 439 | 433 | 438 | +0.38% | 12,300 | 94億5300万 | -1.28% | 9.85 | 1.84 |
| 11/19 | 433 | 437 | 430 | 437 | +0.92% | 10,200 | 94億1706万 | -1.65% | 9.81 | 1.83 |
| 11/18 | 429 | 433 | 429 | 433 | +1.01% | 15,600 | 93億3080万 | -2.55% | 9.72 | 1.81 |
| 11/15 | 435 | 440 | 418 | 428 | -1.31% | 98,400 | 92億3735万 | -3.53% | 9.62 | 1.8 |
| 11/14 | 435 | 443 | 434 | 434 | 0% | 24,600 | 93億5955万 | -2.25% | 9.75 | 1.82 |
| 11/13 | 439 | 440 | 434 | 434 | -1.21% | 25,500 | 93億5955万 | -2.47% | 9.75 | 1.82 |
| 11/12 | 434 | 443 | 434 | 439 | +1.23% | 10,200 | 94億7457万 | -1.05% | 9.87 | 1.84 |
| 11/11 | 437 | 444 | 433 | 434 | -0.69% | 19,800 | 93億5955万 | -2.25% | 9.75 | 1.82 |
| 11/08 | 442 | 442 | 434 | 437 | -1.13% | 6,600 | 94億2425万 | -1.58% | 9.82 | 1.83 |
| 11/07 | 437 | 443 | 436 | 442 | +1.92% | 9,600 | 95億3208万 | -0.67% | 9.93 | 1.85 |
| 11/06 | 442 | 446 | 434 | 434 | -1.81% | 14,700 | 93億5236万 | -2.55% | 9.74 | 1.82 |
| 11/05 | 452 | 452 | 441 | 442 | -0.15% | 9,600 | 95億2489万 | -0.75% | 9.92 | 1.85 |
| 11/01 | 443 | 450 | 441 | 442 | -2.28% | 8,100 | 95億3927万 | -0.6% | 9.94 | 1.86 |
| 10/31 | 457 | 457 | 445 | 453 | -0.15% | 5,400 | 97億6211万 | +1.72% | 10.17 | 1.9 |
| 10/30 | 463 | 463 | 453 | 453 | -2.16% | 14,100 | 97億7649万 | +2.1% | 10.18 | 1.9 |
