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 |
|---|
| 2015 | 9/1, 株式分割 1→5 |
| 2014 |
| 02/28 | 292 | 293 | 286 | 288 | +0.28% | 358,000 | 178億4360万 | -3.75% | 16.94 | 3.69 |
| 02/27 | 294 | 294 | 285 | 287 | -3.24% | 349,500 | 177億9400万 | -4.33% | 16.89 | 3.68 |
| 02/26 | 299 | 302 | 296 | 297 | -1.98% | 382,500 | 183億8920万 | -1.46% | 17.46 | 3.8 |
| 02/25 | 293 | 306 | 293 | 303 | +2.02% | 685,000 | 187億6120万 | +0.53% | 17.81 | 3.88 |
| 02/24 | 291 | 299 | 288 | 297 | +1.64% | 507,000 | 183億8920万 | -1.46% | 17.46 | 3.8 |
| 02/21 | 296 | 300 | 286 | 292 | -0.34% | 486,500 | 180億9160万 | -2.73% | 17.18 | 3.74 |
| 02/20 | 298 | 302 | 292 | 293 | -2.79% | 382,500 | 181億5360万 | -2.4% | 17.23 | 3.76 |
| 02/19 | 310 | 313 | 298 | 301 | -1.7% | 461,500 | 186億7440万 | +0.4% | 17.73 | 3.86 |
| 02/18 | 300 | 315 | 296 | 306 | +2% | 889,000 | 189億9680万 | +2.13% | 18.03 | 3.93 |
| 02/17 | 306 | 312 | 296 | 300 | -3.28% | 661,500 | 186億2480万 | +1.14% | 17.68 | 3.85 |
| 02/14 | 321 | 324 | 300 | 311 | -1.21% | 955,500 | 192億5720万 | +5.29% | 18.28 | 3.98 |
| 02/13 | 320 | 324 | 312 | 314 | -3.38% | 789,500 | 194億9280万 | +7.3% | 18.51 | 4.03 |
| 02/12 | 326 | 328 | 319 | 325 | +4.09% | 1,141,500 | 201億7480万 | +12.21% | 19.15 | 4.17 |
| 02/10 | 298 | 313 | 294 | 313 | +6.91% | 1,227,000 | 193億8120万 | +9.3% | 18.4 | 4.01 |
| 02/07 | 306 | 307 | 284 | 292 | +0.62% | 632,500 | 181億2880万 | +3.69% | 17.21 | 3.75 |
| 02/06 | 281 | 294 | 281 | 291 | +2.83% | 622,000 | 180億1720万 | +4.16% | 17.1 | 3.73 |
| 02/05 | 287 | 294 | 256 | 283 | +4.98% | 1,440,000 | 175億2120万 | +2.76% | 16.63 | 3.63 |
| 02/04 | 262 | 278 | 256 | 269 | -4.88% | 1,925,000 | 166億9040万 | -1.03% | 15.85 | 3.45 |
| 02/03 | 306 | 309 | 281 | 283 | -9.93% | 1,472,000 | 175億4600万 | +5.6% | 16.66 | 3.63 |
| 01/31 | 318 | 344 | 302 | 314 | -1.81% | 2,519,500 | 194億8040万 | +19.02% | 18.49 | 4.03 |
| 01/30 | 303 | 330 | 294 | 320 | +4.85% | 2,366,000 | 198億4000万 | +23.55% | 18.84 | 4.1 |
| 01/29 | 298 | 308 | 298 | 305 | +3.32% | 856,000 | 189億2240万 | +20.16% | 17.96 | 3.91 |
| 01/28 | 303 | 320 | 290 | 295 | -1.93% | 2,027,500 | 183億1480万 | +18.63% | 17.39 | 3.79 |
| 01/27 | 290 | 316 | 288 | 301 | -0.86% | 1,802,500 | 186億7440万 | +23.44% | 17.73 | 3.86 |
| 01/24 | 296 | 305 | 295 | 304 | -1.68% | 1,100,000 | 188億3560万 | +27.11% | 17.88 | 3.9 |
| 01/23 | 314 | 330 | 307 | 309 | -0.83% | 2,414,500 | 191億5800万 | +33.19% | 18.19 | 3.96 |
| 01/22 | 297 | 316 | 291 | 312 | +4.92% | 2,527,000 | 193億1920万 | +37.88% | 18.34 | 4 |
| 01/21 | 296 | 306 | 295 | 297 | +0.95% | 1,992,000 | 184億1400万 | +35.62% | 17.48 | 3.81 |
| 01/20 | 285 | 297 | 278 | 294 | +3.3% | 1,369,000 | 182億4040万 | +38.12% | 17.32 | 3.77 |
| 01/17 | 283 | 291 | 271 | 285 | +2.96% | 1,800,500 | 176億5760万 | +37.58% | 16.76 | 3.65 |
| 01/16 | 290 | 290 | 274 | 277 | -5.27% | 1,873,500 | 171億4920万 | +37.61% | 16.28 | 3.55 |
| 01/15 | 296 | 306 | 280 | 292 | -1.68% | 4,826,000 | 181億400万 | +48.98% | 17.19 | 3.75 |
| 01/14 | 260 | 311 | 260 | 297 | +18.14% | 13,351,500 | 184億1400万 | +57.14% | 17.48 | 3.81 |
| 01/10 | 245 | 256 | 245 | 251 | +1.05% | 846,500 | 155億8680万 | +37.38% | 14.8 | 3.22 |
| 01/09 | 242 | 251 | 240 | 249 | -0.8% | 1,048,500 | 154億2560万 | +39.78% | 14.64 | 3.19 |
| 01/08 | 235 | 260 | 230 | 251 | +6.63% | 1,901,500 | 155億4960万 | +44.97% | 14.76 | 3.22 |
| 01/07 | 234 | 240 | 227 | 235 | -1.26% | 1,531,000 | 145億8240万 | +40% | 13.84 | 3.02 |
| 01/06 | 214 | 243 | 209 | 238 | +11.52% | 2,614,500 | 147億6840万 | +45.24% | 14.02 | 3.06 |
| 2013 |
| 12/30 | 210 | 222 | 203 | 214 | +2.5% | 1,946,500 | 132億4320万 | +33.5% | 12.57 | 2.74 |
| 12/27 | 204 | 214 | 195 | 208 | +3.27% | 2,043,500 | 129億2080万 | +33.59% | 12.27 | 2.67 |
| 12/26 | 189 | 209 | 189 | 202 | +8.03% | 2,769,500 | 125億1160万 | +31.9% | 11.88 | 2.59 |
| 12/25 | 182 | 190 | 182 | 187 | +2.98% | 1,180,000 | 115億8160万 | +24.53% | 11 | 2.4 |
| 12/24 | 181 | 185 | 181 | 181 | -2.05% | 1,084,500 | 112億4680万 | +22.57% | 10.68 | 2.33 |
| 12/20 | 184 | 187 | 181 | 185 | +0.22% | 1,048,500 | 114億8240万 | +26.85% | 10.9 | 2.38 |
| 12/19 | 180 | 189 | 176 | 185 | +0.11% | 2,292,000 | 114億5760万 | +29.23% | 10.88 | 2.37 |
| 12/18 | 190 | 197 | 182 | 185 | +0.33% | 4,152,500 | 114億4520万 | +30.92% | 10.87 | 2.37 |
| 12/17 | 182 | 184 | 167 | 184 | -2.65% | 7,528,000 | 114億800万 | +32.37% | 10.83 | 2.36 |
| 12/16 | 183 | 189 | 180 | 189 | +18.87% | 9,485,000 | 117億1800万 | +38.97% | 11.12 | 2.42 |
| 12/13 | 148 | 163 | 146 | 159 | +8.61% | 1,202,000 | 98億5800万 | +18.66% | 9.36 | 2.04 |
| 12/12 | 141 | 148 | 141 | 146 | +1.67% | 312,000 | 90億7680万 | +10.91% | 8.62 | 1.88 |
| 12/11 | 146 | 146 | 140 | 144 | -1.1% | 542,000 | 89億2800万 | +9.09% | 8.48 | 1.85 |
| 12/10 | 147 | 150 | 145 | 146 | -2.67% | 530,000 | 90億2720万 | +11.15% | 8.57 | 1.87 |
| 12/09 | 152 | 155 | 145 | 150 | +1.36% | 1,572,000 | 92億7520万 | +15.08% | 8.81 | 1.92 |
| 12/06 | 143 | 149 | 141 | 148 | +11.31% | 1,907,500 | 91億5120万 | +15.31% | 8.69 | 1.89 |
| 12/05 | 135 | 139 | 132 | 133 | -1.92% | 284,500 | 82億2120万 | +4.41% | 7.8 | 1.7 |
| 12/04 | 132 | 136 | 129 | 135 | +0.6% | 258,500 | 83億8240万 | +6.46% | 7.96 | 1.73 |
| 12/03 | 139 | 139 | 134 | 134 | -2.18% | 276,000 | 83億3280万 | +5.83% | 7.91 | 1.72 |
| 12/02 | 132 | 140 | 132 | 137 | +4.41% | 651,000 | 85億1880万 | +8.19% | 8.09 | 1.76 |
| 11/29 | 127 | 132 | 127 | 132 | +4.11% | 284,500 | 81億5920万 | +3.62% | 7.75 | 1.69 |
| 11/28 | 128 | 128 | 126 | 126 | -0.94% | 74,000 | 78億3680万 | -0.47% | 7.44 | 1.62 |
| 11/27 | 130 | 132 | 128 | 128 | -0.31% | 173,000 | 79億1120万 | +0.47% | 7.51 | 1.64 |
| 11/26 | 130 | 130 | 127 | 128 | -0.47% | 137,000 | 79億3600万 | +1.59% | 7.53 | 1.64 |
| 11/25 | 128 | 130 | 126 | 129 | +2.06% | 71,000 | 79億7320万 | +2.06% | 7.57 | 1.65 |
| 11/22 | 128 | 131 | 126 | 126 | -0.79% | 128,500 | 78億1200万 | 0% | 7.42 | 1.62 |
| 11/21 | 129 | 130 | 127 | 127 | -1.4% | 99,000 | 78億7400万 | +1.6% | 7.48 | 1.63 |
| 11/20 | 128 | 131 | 128 | 129 | 0% | 126,000 | 79億8560万 | +3.04% | 7.58 | 1.65 |
| 11/19 | 132 | 133 | 128 | 129 | -2.13% | 111,000 | 79億8560万 | +3.04% | 7.58 | 1.65 |
| 11/18 | 128 | 133 | 127 | 132 | +3.46% | 177,000 | 81億5920万 | +6.13% | 7.75 | 1.69 |
| 11/15 | 127 | 129 | 126 | 127 | -0.31% | 184,500 | 78億8640万 | +2.58% | 7.49 | 1.63 |
| 11/14 | 125 | 129 | 124 | 128 | +2.08% | 160,000 | 79億1120万 | +3.74% | 7.51 | 1.64 |
| 11/13 | 125 | 128 | 123 | 125 | 0% | 73,000 | 77億5000万 | +1.63% | 7.36 | 1.6 |
| 11/12 | 121 | 125 | 121 | 125 | +3.31% | 152,000 | 77億5000万 | +2.46% | 7.36 | 1.6 |
| 11/11 | 128 | 128 | 120 | 121 | -4.27% | 186,500 | 75億200万 | -0.82% | 7.12 | 1.55 |
| 11/08 | 128 | 128 | 123 | 126 | -1.25% | 278,500 | 78億3680万 | +4.46% | 7.44 | 1.62 |
| 11/07 | 120 | 128 | 118 | 128 | +7.74% | 333,000 | 79億3600万 | +5.79% | 7.53 | 1.64 |
| 11/06 | 117 | 121 | 117 | 119 | +0.68% | 61,000 | 73億6560万 | -1% | 6.99 | 1.52 |
| 11/05 | 117 | 122 | 116 | 118 | -0.67% | 215,500 | 73億1600万 | -1.67% | 6.95 | 1.51 |
| 11/01 | 124 | 125 | 116 | 119 | -4.04% | 317,500 | 73億6560万 | -1% | 6.99 | 1.52 |
| 10/31 | 126 | 129 | 121 | 124 | -1.28% | 400,000 | 76億7560万 | +3.17% | 7.29 | 1.59 |
| 10/30 | 137 | 137 | 123 | 125 | -6% | 401,000 | 77億7480万 | +4.5% | 7.38 | 1.61 |
| 10/29 | 138 | 138 | 130 | 133 | -1.62% | 380,500 | 82億7080万 | +11.17% | 7.85 | 1.71 |
| 10/28 | 133 | 138 | 130 | 136 | +4.79% | 694,000 | 84億720万 | +13.95% | 7.98 | 1.74 |
| 10/25 | 134 | 134 | 127 | 129 | -3% | 628,000 | 80億2280万 | +8.74% | 7.62 | 1.66 |
| 10/24 | 124 | 133 | 122 | 133 | +10.07% | 1,058,000 | 82億7080万 | +13.05% | 7.85 | 1.71 |
| 10/23 | 124 | 127 | 120 | 121 | -2.57% | 493,500 | 75億1440万 | +3.59% | 7.13 | 1.55 |
| 10/22 | 128 | 129 | 122 | 124 | +3.15% | 563,000 | 77億1280万 | +6.32% | 7.32 | 1.6 |
| 10/21 | 117 | 121 | 117 | 121 | +1.34% | 230,500 | 74億7720万 | +3.97% | 7.1 | 1.55 |
| 10/18 | 116 | 120 | 115 | 119 | +2.59% | 183,000 | 73億7800万 | +3.48% | 7 | 1.53 |
| 10/17 | 117 | 118 | 116 | 116 | +0.35% | 101,000 | 71億9200万 | +1.75% | 6.83 | 1.49 |
| 10/16 | 116 | 118 | 114 | 116 | -3.18% | 194,500 | 71億6720万 | +2.3% | 6.8 | 1.48 |
| 10/15 | 120 | 122 | 117 | 119 | +3.29% | 341,000 | 74億280万 | +6.61% | 7.03 | 1.53 |
| 10/11 | 118 | 120 | 114 | 116 | -5.56% | 546,500 | 71億6720万 | +4.14% | 6.8 | 1.48 |
| 10/10 | 118 | 127 | 118 | 122 | +5.34% | 633,500 | 75億8880万 | +10.27% | 7.2 | 1.57 |
| 10/09 | 110 | 117 | 110 | 116 | +3.75% | 138,000 | 72億440万 | +6.61% | 6.84 | 1.49 |
| 10/08 | 108 | 115 | 108 | 112 | -0.36% | 131,000 | 69億4400万 | +3.7% | 6.59 | 1.44 |
| 10/07 | 114 | 119 | 111 | 112 | -3.44% | 259,500 | 69億6880万 | +4.07% | 6.62 | 1.44 |
| 10/04 | 112 | 116 | 108 | 116 | +3.19% | 271,000 | 72億1680万 | +8.79% | 6.85 | 1.49 |
| 10/03 | 113 | 116 | 112 | 113 | -0.88% | 218,000 | 69億9360万 | +6.42% | 6.64 | 1.45 |
| 10/02 | 115 | 118 | 113 | 114 | -1.73% | 108,500 | 70億5560万 | +8.38% | 6.7 | 1.46 |
| 10/01 | 118 | 119 | 116 | 116 | -3.02% | 176,500 | 71億7960万 | +11.35% | 6.82 | 1.49 |
