株価チャート
2013/10/29～2014/03/28
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 |
|---|
| 2014 | 4/1, 株式分割 1→100 |
| 2014 |
| 03/28 | 180 | 181 | 175 | 181 | +0.56% | 31,700 | 4934万 | +1.12% | 0.52 | 0.01 |
| 03/27 | 179 | 180 | 168 | 180 | +0.73% | 55,500 | 4907万 | +1.12% | 0.52 | 0.01 |
| 03/26 | 183 | 184 | 177 | 179 | -1.65% | 56,900 | 48億7200万 | +0.96% | 60.3 | 0.81 |
| 03/25 | 180 | 183 | 179 | 182 | -1.25% | 139,700 | 49億5379万 | +3.83% | 61.32 | 0.83 |
| 03/24 | 178 | 184 | 175 | 184 | +1.88% | 100,300 | 50億1650万 | +5.75% | 62.09 | 0.84 |
| 03/20 | 188 | 189 | 178 | 181 | -3.68% | 129,700 | 49億2380万 | +3.79% | 60.95 | 0.82 |
| 03/19 | 183 | 189 | 181 | 188 | +4.17% | 86,800 | 51億1192万 | +7.76% | 63.27 | 0.85 |
| 03/18 | 182 | 184 | 180 | 180 | +1.58% | 57,800 | 49億744万 | +4.05% | 60.74 | 0.82 |
| 03/17 | 187 | 187 | 175 | 177 | -4.73% | 155,400 | 48億3110万 | +2.43% | 59.8 | 0.81 |
| 03/14 | 188 | 198 | 185 | 186 | -5.78% | 200,600 | 50億7102万 | +8.14% | 62.77 | 0.85 |
| 03/13 | 198 | 204 | 196 | 197 | +2.87% | 395,700 | 53億8183万 | +15.44% | 66.62 | 0.9 |
| 03/12 | 179 | 193 | 177 | 192 | +8.42% | 315,200 | 52億3188万 | +13.55% | 64.76 | 0.87 |
| 03/11 | 180 | 181 | 177 | 177 | -0.17% | 86,800 | 48億2565万 | +6.63% | 59.73 | 0.81 |
| 03/10 | 186 | 186 | 176 | 177 | -6.19% | 197,100 | 48億3383万 | +6.81% | 59.83 | 0.81 |
| 03/07 | 194 | 194 | 186 | 189 | -1.25% | 107,900 | 51億5282万 | +13.86% | 63.78 | 0.86 |
| 03/06 | 196 | 196 | 182 | 191 | -2.35% | 220,200 | 52億1825万 | +15.3% | 64.59 | 0.87 |
| 03/05 | 200 | 202 | 195 | 196 | -0.51% | 307,000 | 53億4366万 | +18.79% | 66.14 | 0.89 |
| 03/04 | 186 | 198 | 186 | 197 | +6.43% | 390,900 | 53億7092万 | +20.12% | 66.48 | 0.9 |
| 03/03 | 190 | 192 | 179 | 185 | +1.98% | 434,400 | 50億4649万 | +13.56% | 62.46 | 0.84 |
| 02/28 | 185 | 189 | 175 | 182 | -3.92% | 413,300 | 49億4834万 | +11.35% | 61.25 | 0.83 |
| 02/27 | 167 | 194 | 164 | 189 | +20.7% | 1,091,800 | 51億5009万 | +15.18% | 63.75 | 0.86 |
| 02/26 | 147 | 164 | 147 | 157 | +6.97% | 470,000 | 42億6675万 | -4.57% | 52.81 | 0.71 |
| 02/25 | 147 | 149 | 144 | 146 | -0.14% | 69,100 | 39億8866万 | -11.33% | 49.37 | 0.67 |
| 02/24 | 144 | 149 | 143 | 147 | +1.38% | 83,300 | 39億9411万 | -12.28% | 49.44 | 0.67 |
| 02/21 | 145 | 149 | 143 | 145 | -0.41% | 124,000 | 39億3959万 | -13.99% | 48.76 | 0.66 |
| 02/20 | 150 | 153 | 143 | 145 | -3.52% | 100,200 | 39億5594万 | -14.65% | 48.97 | 0.66 |
| 02/19 | 148 | 159 | 147 | 150 | +1.62% | 100,800 | 41億44万 | -12.56% | 50.75 | 0.68 |
| 02/18 | 152 | 156 | 145 | 148 | -2.05% | 156,500 | 40億3501万 | -14.94% | 49.94 | 0.67 |
| 02/17 | 160 | 163 | 151 | 151 | -12.15% | 130,400 | 41億1952万 | -14.63% | 50.99 | 0.69 |
| 02/14 | 174 | 175 | 167 | 172 | -1.15% | 81,800 | 46億8933万 | -3.91% | 58.04 | 0.78 |
| 02/13 | 175 | 184 | 172 | 174 | -4.4% | 114,800 | 47億4386万 | -3.87% | 58.72 | 0.79 |
| 02/12 | 168 | 184 | 166 | 182 | +10.71% | 171,200 | 49億6197万 | 0% | 61.42 | 0.83 |
| 02/10 | 161 | 165 | 160 | 164 | +2.88% | 44,500 | 44億8213万 | -10.16% | 55.48 | 0.75 |
| 02/07 | 161 | 168 | 152 | 160 | +4.31% | 122,000 | 43億5672万 | -13.62% | 53.93 | 0.73 |
| 02/06 | 144 | 153 | 143 | 153 | +4.22% | 84,600 | 41億7678万 | -17.63% | 51.7 | 0.7 |
| 02/05 | 158 | 159 | 136 | 147 | +6.52% | 199,500 | 40億774万 | -21.39% | 49.61 | 0.67 |
| 02/04 | 140 | 158 | 138 | 138 | -16.62% | 287,800 | 37億6237万 | -26.6% | 46.57 | 0.63 |
| 02/03 | 174 | 176 | 164 | 166 | -7.18% | 217,900 | 45億1212万 | -12.43% | 55.85 | 0.75 |
| 01/31 | 180 | 182 | 170 | 178 | +0.22% | 98,500 | 48億6109万 | -6.16% | 60.17 | 0.81 |
| 01/30 | 178 | 180 | 175 | 178 | -3.47% | 66,800 | 48億5019万 | -6.37% | 60.03 | 0.81 |
| 01/29 | 174 | 187 | 174 | 184 | +6.47% | 79,400 | 50億2468万 | -3% | 62.19 | 0.84 |
| 01/28 | 173 | 177 | 173 | 173 | -0.06% | 94,300 | 47億1932万 | -9.37% | 58.41 | 0.79 |
| 01/27 | 174 | 175 | 172 | 173 | -4.78% | 151,000 | 47億2205万 | -9.32% | 58.45 | 0.79 |
| 01/24 | 183 | 185 | 181 | 182 | -2.2% | 111,300 | 49億5924万 | -5.26% | 61.38 | 0.83 |
| 01/23 | 190 | 191 | 186 | 186 | -2.46% | 137,500 | 50億7102万 | -3.63% | 62.77 | 0.85 |
| 01/22 | 190 | 192 | 189 | 191 | +0.95% | 79,600 | 51億9916万 | -1.19% | 64.35 | 0.87 |
| 01/21 | 190 | 192 | 188 | 189 | -0.68% | 96,900 | 51億5009万 | -2.63% | 63.75 | 0.86 |
| 01/20 | 192 | 194 | 189 | 190 | -0.42% | 74,300 | 51億8553万 | -1.96% | 64.19 | 0.87 |
| 01/17 | 185 | 192 | 185 | 191 | +1.76% | 85,400 | 52億734万 | -2.05% | 64.46 | 0.87 |
| 01/16 | 191 | 192 | 185 | 188 | -2.65% | 187,000 | 51億1737万 | -4.23% | 63.34 | 0.85 |
| 01/15 | 202 | 204 | 189 | 193 | -4.37% | 259,400 | 52億5642万 | -2.13% | 65.06 | 0.88 |
| 01/14 | 203 | 206 | 200 | 202 | -4.36% | 138,700 | 54億9634万 | +2.34% | 68.03 | 0.92 |
| 01/10 | 211 | 213 | 208 | 211 | -1.03% | 70,800 | 57億4716万 | +6.46% | 71.14 | 0.96 |
| 01/09 | 211 | 215 | 211 | 213 | +1.04% | 104,700 | 58億714万 | +7.58% | 71.88 | 0.97 |
| 01/08 | 211 | 215 | 205 | 211 | -0.33% | 165,000 | 57億4716万 | +6.46% | 71.14 | 0.96 |
| 01/07 | 206 | 215 | 200 | 212 | +2.47% | 265,400 | 57億6625万 | +6.82% | 71.37 | 0.96 |
| 01/06 | 218 | 218 | 204 | 206 | +0.05% | 179,600 | 56億2720万 | +3.72% | 69.65 | 0.94 |
| 2013 |
| 12/30 | 186 | 219 | 186 | 206 | +11.45% | 505,000 | 56億2448万 | +3.67% | 69.62 | 0.94 |
| 12/27 | 185 | 188 | 184 | 185 | +1.09% | 90,400 | 50億4649万 | -7.45% | 62.46 | 0.84 |
| 12/26 | 183 | 184 | 177 | 183 | +4.63% | 132,400 | 49億9196万 | -9.36% | 61.79 | 0.83 |
| 12/25 | 166 | 178 | 162 | 175 | +2.64% | 295,500 | 47億7113万 | -14.22% | 59.06 | 0.8 |
| 12/24 | 178 | 178 | 170 | 171 | -4.05% | 193,000 | 46億4844万 | -16.83% | 57.54 | 0.78 |
| 12/20 | 179 | 182 | 175 | 178 | -0.73% | 192,600 | 48億4474万 | -14.15% | 59.97 | 0.81 |
| 12/19 | 185 | 190 | 177 | 179 | -4.64% | 221,500 | 48億8018万 | -14.35% | 60.41 | 0.81 |
| 12/18 | 191 | 193 | 187 | 188 | -1.16% | 79,900 | 51億1737万 | -11.46% | 63.34 | 0.85 |
| 12/17 | 190 | 198 | 189 | 190 | +4.63% | 184,200 | 51億7735万 | -11.26% | 64.08 | 0.86 |
| 12/16 | 199 | 201 | 175 | 182 | -9.25% | 326,200 | 49億4834万 | -15.58% | 61.25 | 0.83 |
| 12/13 | 201 | 201 | 199 | 200 | -0.4% | 105,300 | 54億5272万 | -8.26% | 67.49 | 0.91 |
| 12/12 | 203 | 203 | 200 | 201 | -0.79% | 141,500 | 54億7453万 | -8.31% | 67.76 | 0.91 |
| 12/11 | 202 | 203 | 200 | 202 | +0.65% | 104,400 | 55億1815万 | -8% | 68.3 | 0.92 |
| 12/10 | 203 | 204 | 199 | 201 | -1.76% | 209,400 | 54億8270万 | -9.41% | 67.86 | 0.92 |
| 12/09 | 210 | 211 | 204 | 205 | -0.63% | 114,700 | 55億8085万 | -7.79% | 69.08 | 0.93 |
| 12/06 | 205 | 210 | 203 | 206 | -1.9% | 88,400 | 56億1630万 | -7.62% | 69.52 | 0.94 |
| 12/05 | 211 | 214 | 206 | 210 | -0.47% | 168,300 | 57億2535万 | -7.49% | 70.87 | 0.96 |
| 12/04 | 207 | 212 | 206 | 211 | +2.13% | 59,800 | 57億5261万 | -8.26% | 71.2 | 0.96 |
| 12/03 | 214 | 215 | 206 | 207 | -3.73% | 124,800 | 56億3265万 | -11.71% | 69.72 | 0.94 |
| 12/02 | 208 | 216 | 202 | 215 | +2.93% | 205,200 | 58億5076万 | -9.83% | 72.42 | 0.98 |
| 11/29 | 211 | 213 | 201 | 209 | -3.11% | 305,600 | 56億8446万 | -13.84% | 70.36 | 0.95 |
| 11/28 | 220 | 224 | 214 | 215 | -1.28% | 142,700 | 58億6712万 | -12.87% | 72.62 | 0.98 |
| 11/27 | 234 | 234 | 217 | 218 | -2.68% | 164,700 | 59億4346万 | -13.15% | 73.57 | 0.99 |
| 11/26 | 220 | 224 | 217 | 224 | +0.36% | 112,700 | 61億704万 | -12.16% | 75.59 | 1.02 |
| 11/25 | 229 | 229 | 219 | 223 | -0.8% | 122,700 | 60億8523万 | -13.82% | 75.32 | 1.02 |
| 11/22 | 231 | 234 | 223 | 225 | -1.14% | 141,000 | 61億3431万 | -14.77% | 75.93 | 1.02 |
| 11/21 | 225 | 235 | 225 | 228 | -0.65% | 181,200 | 62億519万 | -15.07% | 76.81 | 1.04 |
| 11/20 | 220 | 236 | 216 | 229 | +6.51% | 321,500 | 62億4609万 | -15.46% | 77.31 | 1.04 |
| 11/19 | 220 | 221 | 212 | 215 | -2.89% | 245,700 | 58億6440万 | -21.78% | 72.59 | 0.98 |
| 11/18 | 230 | 230 | 220 | 222 | -1.64% | 246,500 | 60億3888万 | -20.61% | 74.75 | 1.01 |
| 11/15 | 212 | 227 | 211 | 225 | -6.98% | 888,000 | 61億3976万 | -20.42% | 76 | 1.03 |
| 11/14 | 245 | 253 | 241 | 242 | +1.98% | 295,300 | 66億51万 | -15.64% | 81.7 | 1.1 |
| 11/13 | 238 | 238 | 232 | 237 | +0.81% | 151,700 | 64億7237万 | -17.85% | 80.11 | 1.08 |
| 11/12 | 235 | 246 | 231 | 236 | -1.67% | 187,400 | 64億2057万 | -19.35% | 79.47 | 1.07 |
| 11/11 | 250 | 259 | 240 | 240 | +0.34% | 509,200 | 65億2963万 | -19.09% | 80.82 | 1.09 |
| 11/08 | 230 | 243 | 229 | 239 | +4.42% | 339,500 | 65億782万 | -20.43% | 80.55 | 1.09 |
| 11/07 | 229 | 234 | 223 | 229 | -0.61% | 328,200 | 62億3245万 | -24.3% | 77.14 | 1.04 |
| 11/06 | 225 | 258 | 220 | 230 | +7.98% | 1,121,400 | 62億7062万 | -24.59% | 77.62 | 1.05 |
| 11/05 | 190 | 217 | 190 | 213 | -11.06% | 2,085,400 | 58億714万 | -30.84% | 71.88 | 0.97 |
| 11/01 | 260 | 270 | 240 | 240 | -17.27% | 557,700 | 65億2963万 | -22.99% | 80.82 | 1.09 |
| 10/31 | 295 | 299 | 282 | 290 | -1.53% | 145,100 | 78億9281万 | -7.51% | 97.7 | 1.32 |
| 10/30 | 313 | 315 | 291 | 294 | -5.77% | 240,900 | 80億1549万 | -6.07% | 99.21 | 1.34 |
| 10/29 | 313 | 318 | 312 | 312 | -0.32% | 47,400 | 85億624万 | 0% | 105.29 | 1.42 |
