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 |
|---|
| 2023 | 6/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 790 | 802 | 755 | 767 | -1.03% | 414,400 | 358億2626万 | -15.4% | 353.34 | 5.02 |
| 03/28 | 737 | 794 | 735 | 775 | +2.31% | 429,000 | 362億18万 | -15.54% | 357.03 | 5.07 |
| 03/27 | 705 | 760 | 685 | 757 | +3.7% | 601,800 | 353億8223万 | -18.51% | 348.96 | 4.96 |
| 03/26 | 723 | 766 | 723 | 730 | +1.67% | 590,000 | 341億2024万 | -22.51% | 336.51 | 4.78 |
| 03/25 | 771 | 780 | 695 | 718 | -9.23% | 896,000 | 335億5936万 | -24.97% | 330.98 | 4.7 |
| 03/24 | 796 | 800 | 778 | 791 | +1.74% | 477,600 | 368億3059万 | -18.54% | 363.24 | 5.16 |
| 03/20 | 830 | 862 | 776 | 778 | -9.17% | 1,000,800 | 362億200万 | -20.91% | 357.04 | 5.07 |
| 03/19 | 892 | 962 | 841 | 856 | +2.88% | 2,085,400 | 398億5713万 | -14.23% | 393.09 | 5.58 |
| 03/18 | 826 | 850 | 814 | 832 | +3.81% | 407,800 | 387億3964万 | -17.87% | 382.07 | 5.43 |
| 03/17 | 840 | 848 | 795 | 802 | -6.75% | 714,600 | 373億1949万 | -21.88% | 368.07 | 5.23 |
| 03/14 | 890 | 900 | 853 | 860 | -8.03% | 889,400 | 400億2009万 | -16.72% | 394.7 | 5.61 |
| 03/13 | 960 | 964 | 934 | 935 | -3.26% | 470,000 | 435億1225万 | -9.88% | 429.14 | 6.09 |
| 03/12 | 973 | 980 | 957 | 966 | -0.46% | 513,400 | 449億7895万 | -6.76% | 443.61 | 6.3 |
| 03/11 | 977 | 999 | 961 | 971 | -0.97% | 551,600 | 451億8848万 | -6.23% | 445.67 | 6.33 |
| 03/10 | 965 | 993 | 962 | 980 | +0.87% | 526,000 | 456億3082万 | -5.77% | 450.04 | 6.39 |
| 03/07 | 977 | 1,000 | 956 | 972 | +0.99% | 675,600 | 452億3504万 | -7.48% | 446.13 | 6.34 |
| 03/06 | 955 | 983 | 954 | 962 | -0.82% | 699,800 | 447億9270万 | -9.33% | 441.77 | 6.27 |
| 03/05 | 994 | 1,015 | 965 | 970 | +2.21% | 569,800 | 451億6520万 | -9.85% | 445.44 | 6.33 |
| 03/04 | 950 | 970 | 939 | 949 | -1.4% | 511,600 | 441億8740万 | -12.94% | 435.8 | 6.19 |
| 03/03 | 969 | 975 | 931 | 963 | -5.17% | 634,000 | 448億1599万 | -13.13% | 442 | 6.28 |
| 02/28 | 1,020 | 1,028 | 990 | 1,015 | -1.22% | 507,200 | 472億6049万 | -10.26% | 466.11 | 6.62 |
| 02/27 | 1,076 | 1,104 | 1,022 | 1,028 | -5.3% | 820,600 | 478億4252万 | -10.96% | 471.85 | 6.7 |
| 02/26 | 1,095 | 1,110 | 1,081 | 1,085 | -3.08% | 450,400 | 505億1984万 | -7.58% | 498.26 | 7.08 |
| 02/25 | 1,085 | 1,213 | 1,068 | 1,120 | +5.32% | 1,620,400 | 521億2623万 | -6% | 514.1 | 7.3 |
| 02/24 | 1,052 | 1,088 | 1,047 | 1,063 | +0.09% | 573,200 | 494億9547万 | -11.93% | 488.15 | 6.93 |
| 02/21 | 1,060 | 1,075 | 1,048 | 1,062 | +0.81% | 326,400 | 483億8373万 | -13.31% | 477.18 | 6.78 |
| 02/20 | 1,100 | 1,107 | 1,040 | 1,054 | -3.13% | 524,200 | 479億9647万 | -15.18% | 473.37 | 6.72 |
| 02/19 | 1,075 | 1,144 | 1,075 | 1,088 | -1.67% | 861,400 | 495億4548万 | -13.69% | 488.64 | 6.94 |
| 02/18 | 1,075 | 1,113 | 1,038 | 1,106 | +2.88% | 942,000 | 503億8832万 | -13.46% | 496.95 | 7.06 |
| 02/17 | 1,086 | 1,119 | 1,001 | 1,075 | -0.6% | 1,160,800 | 489億7599万 | -17.12% | 483.03 | 6.86 |
| 02/14 | 1,186 | 1,215 | 1,065 | 1,082 | -7.64% | 1,451,400 | 492億7213万 | -17.88% | 485.95 | 6.9 |
| 02/13 | 1,180 | 1,230 | 1,145 | 1,171 | -4.25% | 1,408,600 | 533億4966万 | -12.48% | 526.16 | 7.47 |
| 02/12 | 1,170 | 1,325 | 1,155 | 1,223 | +5.93% | 6,433,600 | 557億1874万 | -9.87% | 549.53 | 7.8 |
| 02/10 | 999 | 1,155 | 990 | 1,155 | +20.95% | 5,009,000 | 525億9794万 | -15.79% | 518.75 | 7.37 |
| 02/07 | 1,000 | 1,023 | 918 | 955 | -2.95% | 2,002,200 | 434億8613万 | -31.23% | 428.88 | 6.09 |
| 02/06 | 914 | 1,009 | 901 | 984 | +7.66% | 2,507,000 | 448億734万 | -30.25% | 441.91 | 6.28 |
| 02/05 | 1,092 | 1,092 | 853 | 914 | -2.51% | 2,671,000 | 416億1820万 | -36.16% | 410.46 | 5.83 |
| 02/04 | 938 | 984 | 853 | 937 | -15.01% | 3,594,600 | 426億8884万 | -35.56% | 421.02 | 5.98 |
| 02/03 | 1,151 | 1,163 | 1,097 | 1,103 | -10.07% | 1,731,000 | 502億2887万 | -25.25% | 495.38 | 7.03 |
| 01/31 | 1,276 | 1,287 | 1,185 | 1,226 | -1.96% | 1,127,800 | 558億5541万 | -17.72% | 550.87 | 7.82 |
| 01/30 | 1,273 | 1,310 | 1,221 | 1,251 | -5.34% | 1,451,800 | 569億7161万 | -16.69% | 561.88 | 7.98 |
| 01/29 | 1,342 | 1,350 | 1,301 | 1,321 | +0.3% | 1,248,000 | 601億8352万 | -12.69% | 593.56 | 8.43 |
| 01/28 | 1,411 | 1,444 | 1,315 | 1,317 | -7.12% | 1,394,400 | 600億129万 | -13.47% | 591.76 | 8.4 |
| 01/27 | 1,415 | 1,461 | 1,407 | 1,418 | -7.62% | 1,840,600 | 646億275万 | -7.38% | 637.14 | 9.05 |
| 01/24 | 1,553 | 1,578 | 1,520 | 1,535 | -3.46% | 874,200 | 699億3316万 | -0.39% | 689.72 | 9.79 |
| 01/23 | 1,550 | 1,610 | 1,533 | 1,590 | +4.09% | 2,213,400 | 724億3891万 | +2.71% | 714.43 | 10.15 |
| 01/22 | 1,505 | 1,540 | 1,500 | 1,528 | +1.83% | 720,400 | 695億9147万 | -1.77% | 686.35 | 9.75 |
| 01/21 | 1,515 | 1,530 | 1,498 | 1,500 | -0.99% | 566,800 | 683億2210万 | -4.21% | 673.83 | 9.57 |
| 01/20 | 1,503 | 1,525 | 1,487 | 1,515 | +0.33% | 619,000 | 690億532万 | -4.05% | 680.56 | 9.66 |
| 01/17 | 1,480 | 1,543 | 1,478 | 1,510 | +0.67% | 791,400 | 687億7758万 | -4.91% | 678.32 | 9.63 |
| 01/16 | 1,510 | 1,518 | 1,490 | 1,500 | -0.83% | 978,800 | 683億2210万 | -6.19% | 673.83 | 9.57 |
| 01/15 | 1,560 | 1,560 | 1,510 | 1,513 | -1.14% | 878,600 | 688億9145万 | -6% | 679.44 | 9.65 |
| 01/14 | 1,540 | 1,548 | 1,520 | 1,530 | -2.86% | 754,800 | 696億8854万 | -5.38% | 687.3 | 9.76 |
| 01/10 | 1,593 | 1,595 | 1,553 | 1,575 | -0.32% | 460,000 | 717億3820万 | -3.31% | 707.52 | 10.05 |
| 01/09 | 1,615 | 1,640 | 1,575 | 1,580 | -2.02% | 737,200 | 719億6594万 | -3.07% | 709.76 | 10.08 |
| 01/08 | 1,650 | 1,685 | 1,588 | 1,613 | -2.12% | 1,224,600 | 734億4625万 | -1.19% | 724.36 | 10.29 |
| 01/07 | 1,560 | 1,648 | 1,525 | 1,648 | +5.95% | 1,840,600 | 750億4044万 | +0.89% | 740.09 | 10.51 |
| 01/06 | 1,580 | 1,598 | 1,555 | 1,555 | -1.58% | 864,800 | 708億2724万 | -4.89% | 698.53 | 9.92 |
| 2013 |
| 12/30 | 1,503 | 1,613 | 1,503 | 1,580 | +5.33% | 1,832,800 | 719億8332万 | -3.48% | 709.94 | 10.08 |
| 12/27 | 1,505 | 1,520 | 1,490 | 1,500 | -0.5% | 800,000 | 683億3860万 | -8.42% | 673.99 | 9.57 |
| 12/26 | 1,530 | 1,540 | 1,486 | 1,508 | +0.33% | 1,090,000 | 686億8029万 | -8.3% | 677.36 | 9.62 |
| 12/25 | 1,445 | 1,540 | 1,445 | 1,503 | +2.77% | 1,872,400 | 684億5249万 | -8.88% | 675.11 | 9.59 |
| 12/24 | 1,490 | 1,490 | 1,448 | 1,462 | -0.71% | 875,600 | 666億735万 | -11.39% | 656.91 | 9.33 |
| 12/20 | 1,496 | 1,499 | 1,446 | 1,473 | -2.16% | 1,590,000 | 670億1983万 | -11.03% | 659.54 | 9.37 |
| 12/19 | 1,543 | 1,555 | 1,485 | 1,505 | -3.37% | 1,629,000 | 684億9905万 | -9.34% | 674.09 | 9.57 |
| 12/18 | 1,620 | 1,640 | 1,520 | 1,558 | +0.48% | 1,676,200 | 708億8855万 | -6.34% | 697.61 | 9.91 |
| 12/17 | 1,558 | 1,575 | 1,510 | 1,550 | +1.47% | 951,200 | 705億4719万 | -6.74% | 694.25 | 9.86 |
| 12/16 | 1,645 | 1,658 | 1,495 | 1,528 | -8.81% | 1,841,800 | 695億2312万 | -8.04% | 684.17 | 9.72 |
| 12/13 | 1,713 | 1,715 | 1,645 | 1,675 | -2.33% | 836,000 | 762億3648万 | +1.03% | 750.24 | 10.65 |
| 12/12 | 1,723 | 1,755 | 1,710 | 1,715 | -2.14% | 707,000 | 780億5706万 | +3.75% | 768.15 | 10.91 |
| 12/11 | 1,825 | 1,863 | 1,723 | 1,753 | -2.91% | 1,684,000 | 797億6384万 | +6.21% | 784.95 | 11.15 |
| 12/10 | 1,823 | 1,898 | 1,778 | 1,805 | -1.1% | 2,827,400 | 821億5335万 | +9.86% | 808.46 | 11.48 |
| 12/09 | 1,765 | 1,833 | 1,725 | 1,825 | +4.73% | 1,944,600 | 830億6363万 | +11.42% | 817.42 | 11.61 |
| 12/06 | 1,833 | 1,863 | 1,705 | 1,743 | -2.24% | 2,319,400 | 793億870万 | +6.77% | 780.47 | 11.08 |
| 12/05 | 1,770 | 1,945 | 1,723 | 1,783 | +1.71% | 4,261,200 | 811億2927万 | +10.1% | 798.39 | 11.34 |
| 12/04 | 1,685 | 1,788 | 1,683 | 1,753 | +1.89% | 1,369,800 | 797億6384万 | +9.12% | 784.95 | 11.15 |
| 12/03 | 1,850 | 1,855 | 1,700 | 1,720 | -5.23% | 2,306,000 | 782億8463万 | +7.43% | 770.39 | 10.94 |
| 12/02 | 1,698 | 1,873 | 1,665 | 1,815 | +12.38% | 3,800,200 | 826億849万 | +13.37% | 812.94 | 11.54 |
| 11/29 | 1,590 | 1,653 | 1,588 | 1,615 | -0.31% | 625,400 | 735億563万 | +1.06% | 723.36 | 10.27 |
| 11/28 | 1,630 | 1,670 | 1,590 | 1,620 | -0.92% | 491,600 | 737億3320万 | +1.12% | 725.6 | 10.3 |
| 11/27 | 1,673 | 1,700 | 1,633 | 1,635 | -4.11% | 690,600 | 744億1591万 | +1.87% | 732.32 | 10.4 |
| 11/26 | 1,595 | 1,705 | 1,553 | 1,705 | +7.23% | 1,680,200 | 776億191万 | +5.9% | 763.67 | 10.84 |
| 11/25 | 1,633 | 1,638 | 1,578 | 1,590 | -2% | 478,600 | 723億6777万 | -1.55% | 712.16 | 10.11 |
| 11/22 | 1,650 | 1,665 | 1,593 | 1,623 | -1.37% | 780,000 | 738億4698万 | +0.09% | 726.72 | 10.32 |
| 11/21 | 1,600 | 1,678 | 1,583 | 1,645 | +0.46% | 1,439,000 | 747億1670万 | +0.92% | 735.28 | 10.44 |
| 11/20 | 1,568 | 1,645 | 1,533 | 1,638 | +7.2% | 1,216,200 | 743億7604万 | +0.4% | 731.92 | 10.39 |
| 11/19 | 1,580 | 1,590 | 1,497 | 1,528 | -3.02% | 957,200 | 693億7979万 | -6.63% | 682.76 | 9.7 |
| 11/18 | 1,610 | 1,625 | 1,560 | 1,575 | -1.56% | 673,200 | 715億3726万 | -4.31% | 703.99 | 10 |
| 11/15 | 1,608 | 1,625 | 1,560 | 1,600 | +1.43% | 913,600 | 726億7278万 | -3.15% | 715.16 | 10.16 |
| 11/14 | 1,650 | 1,740 | 1,575 | 1,578 | +1.94% | 3,468,000 | 716億5081万 | -4.97% | 705.11 | 10.01 |
| 11/13 | 1,495 | 1,580 | 1,486 | 1,548 | +2.82% | 687,400 | 702億8820万 | -6.95% | 691.7 | 9.82 |
| 11/12 | 1,451 | 1,540 | 1,443 | 1,505 | +2.8% | 691,600 | 683億5783万 | -9.83% | 672.7 | 9.55 |
| 11/11 | 1,555 | 1,558 | 1,464 | 1,464 | -5.55% | 834,800 | 664億9559万 | -13.12% | 654.37 | 9.29 |
| 11/08 | 1,585 | 1,605 | 1,530 | 1,550 | -5.2% | 1,056,200 | 704億175万 | -9.3% | 692.81 | 9.84 |
| 11/07 | 1,655 | 1,748 | 1,623 | 1,635 | +2.99% | 2,012,600 | 742億6249万 | -4.66% | 730.81 | 10.38 |
| 11/06 | 1,670 | 1,673 | 1,583 | 1,588 | -5.65% | 951,000 | 721億502万 | -7.76% | 709.57 | 10.08 |
| 11/05 | 1,638 | 1,723 | 1,515 | 1,683 | +0.6% | 3,711,800 | 764億1997万 | -2.46% | 752.04 | 10.68 |
| 11/01 | 1,673 | 1,673 | 1,578 | 1,673 | +17.66% | 4,381,800 | 759億6576万 | -2.93% | 747.57 | 10.62 |
| 10/31 | 1,475 | 1,499 | 1,384 | 1,422 | -1.11% | 1,535,600 | 645億6522万 | -17.02% | 635.38 | 9.02 |
| 10/30 | 1,650 | 1,653 | 1,355 | 1,438 | -12.61% | 3,250,000 | 652億9195万 | -15.84% | 642.53 | 9.12 |
