株価チャート
2013/09/11～2014/02/28
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 | 8/1, 株式分割 1→2 |
| 2014 | 9/1, 株式分割 1→2 |
| 2014 |
| 02/28 | 461 | 461 | 461 | 461 | +0.82% | 2,800 | 192億2001万 | -5.48% | 8.81 | 1.04 |
| 02/27 | 462 | 462 | 455 | 458 | +0.22% | 8,000 | 190億6375万 | -6.82% | 8.74 | 1.03 |
| 02/26 | 463 | 463 | 457 | 457 | -5.29% | 12,000 | 190億2208万 | -7.22% | 8.72 | 1.03 |
| 02/25 | 486 | 488 | 475 | 482 | -0.62% | 24,800 | 200億8465万 | -2.63% | 9.21 | 1.08 |
| 02/24 | 473 | 485 | 473 | 485 | +4.86% | 18,400 | 202億965万 | -2.02% | 9.27 | 1.09 |
| 02/21 | 463 | 463 | 463 | 463 | +2.21% | 2,400 | 192億7209万 | -6.57% | 8.84 | 1.04 |
| 02/20 | 470 | 470 | 453 | 453 | -5.24% | 6,000 | 188億5540万 | -8.59% | 8.65 | 1.02 |
| 02/18 | 488 | 488 | 471 | 478 | -0.52% | 6,000 | 198億9713万 | -3.54% | 9.12 | 1.07 |
| 02/14 | 473 | 480 | 468 | 480 | +2.13% | 10,000 | 200億131万 | -2.64% | 9.17 | 1.08 |
| 02/13 | 488 | 488 | 467 | 470 | -2.08% | 14,400 | 195億8461万 | -4.28% | 8.98 | 1.06 |
| 02/10 | 498 | 498 | 478 | 480 | +0.26% | 8,400 | 200億131万 | -1.84% | 9.17 | 1.08 |
| 02/07 | 479 | 479 | 479 | 479 | +0.84% | 400 | 199億4922万 | -1.69% | 9.15 | 1.08 |
| 02/05 | 475 | 475 | 475 | 475 | +2.04% | 5,200 | 197億8254万 | -2.11% | 9.07 | 1.07 |
| 02/04 | 480 | 480 | 455 | 465 | -5.05% | 17,200 | 193億8668万 | -3.67% | 8.89 | 1.05 |
| 02/03 | 508 | 508 | 475 | 490 | -4.39% | 28,800 | 204億1800万 | +1.87% | 9.36 | 1.1 |
| 01/31 | 505 | 513 | 505 | 513 | +1.54% | 8,000 | 213億5556万 | +7.22% | 9.79 | 1.15 |
| 01/30 | 508 | 508 | 505 | 505 | -1.99% | 8,000 | 210億3262万 | +6.26% | 9.65 | 1.14 |
| 01/29 | 506 | 515 | 506 | 515 | +1.98% | 6,000 | 214億5974万 | +9.34% | 9.84 | 1.16 |
| 01/27 | 518 | 518 | 501 | 505 | -2.42% | 40,000 | 210億4304万 | +7.91% | 9.65 | 1.14 |
| 01/24 | 518 | 518 | 518 | 518 | +0.98% | 14,000 | 215億6391万 | +11.29% | 9.89 | 1.16 |
| 01/23 | 513 | 513 | 513 | 513 | 0% | 2,000 | 213億5556万 | +10.93% | 9.79 | 1.15 |
| 01/22 | 513 | 513 | 513 | 513 | 0% | 2,000 | 213億5556万 | +11.66% | 9.79 | 1.15 |
| 01/21 | 514 | 514 | 513 | 513 | -2.38% | 16,000 | 213億5556万 | +12.39% | 9.79 | 1.15 |
| 01/20 | 509 | 525 | 508 | 525 | +1.84% | 10,000 | 218億7643万 | +15.89% | 10.03 | 1.18 |
| 01/17 | 518 | 518 | 516 | 516 | -0.39% | 14,000 | 214億8057万 | +14.56% | 9.85 | 1.16 |
| 01/16 | 518 | 518 | 514 | 518 | +2.22% | 10,000 | 215億6391万 | +15.77% | 9.89 | 1.16 |
| 01/15 | 507 | 513 | 506 | 506 | -1.22% | 26,000 | 210億9513万 | +14.02% | 9.67 | 1.14 |
| 01/14 | 496 | 513 | 496 | 513 | +5.13% | 30,000 | 213億5556万 | +16.21% | 9.79 | 1.15 |
| 01/10 | 488 | 500 | 488 | 488 | +1.56% | 10,000 | 203億1383万 | +11.05% | 9.32 | 1.1 |
| 01/09 | 472 | 480 | 466 | 480 | +4.35% | 40,000 | 200億131万 | +9.84% | 9.17 | 1.08 |
| 01/08 | 458 | 460 | 458 | 460 | +2.22% | 8,000 | 191億6792万 | +5.5% | 8.79 | 1.04 |
| 01/07 | 443 | 450 | 443 | 450 | +1.98% | 14,000 | 187億5123万 | +3.45% | 8.6 | 1.01 |
| 01/06 | 439 | 441 | 439 | 441 | +1.44% | 8,000 | 183億8662万 | +1.44% | 8.43 | 0.99 |
| 2013 |
| 12/30 | 425 | 435 | 425 | 435 | +2.41% | 8,000 | 181億2618万 | 0% | 8.31 | 0.98 |
| 12/27 | 421 | 425 | 421 | 425 | -0.06% | 6,000 | 176億9907万 | -2.36% | 8.12 | 0.96 |
| 12/26 | 416 | 425 | 416 | 425 | +1.74% | 22,000 | 177億949万 | -2.3% | 8.12 | 0.96 |
| 12/25 | 421 | 421 | 418 | 418 | -0.83% | 64,000 | 174億739万 | -4.19% | 7.98 | 0.94 |
| 12/24 | 425 | 425 | 421 | 421 | -0.3% | 32,000 | 175億5323万 | -3.6% | 8.05 | 0.95 |
| 12/20 | 425 | 425 | 423 | 423 | -0.59% | 12,000 | 176億532万 | -3.32% | 8.07 | 0.95 |
| 12/19 | 420 | 425 | 413 | 425 | +1.07% | 30,000 | 177億949万 | -2.97% | 8.12 | 0.96 |
| 12/18 | 425 | 425 | 421 | 421 | -1.06% | 8,000 | 175億2198万 | -4% | 8.04 | 0.95 |
| 12/17 | 433 | 433 | 425 | 425 | -1.96% | 14,000 | 177億949万 | -3.19% | 8.12 | 0.96 |
| 12/16 | 434 | 435 | 434 | 434 | 0% | 18,000 | 180億6368万 | -1.25% | 8.28 | 0.98 |
| 12/13 | 435 | 435 | 434 | 434 | -0.06% | 22,000 | 180億6368万 | -1.25% | 8.28 | 0.98 |
| 12/12 | 435 | 435 | 434 | 434 | -0.86% | 20,000 | 180億7410万 | -1.42% | 8.29 | 0.98 |
| 12/11 | 438 | 438 | 438 | 438 | -0.06% | 2,000 | 182億3036万 | -0.57% | 8.36 | 0.98 |
| 12/10 | 439 | 442 | 438 | 438 | -0.23% | 18,000 | 182億4077万 | -0.74% | 8.36 | 0.98 |
| 12/09 | 439 | 444 | 439 | 439 | +0.23% | 8,000 | 182億8244万 | -0.51% | 8.38 | 0.99 |
| 12/06 | 438 | 438 | 438 | 438 | -0.51% | 4,000 | 182億4077万 | -0.74% | 8.36 | 0.98 |
| 12/05 | 443 | 443 | 440 | 440 | -1.12% | 8,000 | 183億3453万 | -0.45% | 8.41 | 0.99 |
| 12/04 | 443 | 445 | 443 | 445 | +0.51% | 10,000 | 185億4288万 | +0.68% | 8.5 | 1 |
| 12/03 | 446 | 446 | 443 | 443 | -1.34% | 6,000 | 184億4912万 | +0.17% | 8.46 | 1 |
| 12/02 | 449 | 450 | 445 | 449 | 0% | 16,000 | 186億9914万 | +1.3% | 8.58 | 1.01 |
| 11/29 | 450 | 450 | 449 | 449 | -0.28% | 8,000 | 186億9914万 | +1.53% | 8.58 | 1.01 |
| 11/28 | 445 | 450 | 445 | 450 | +0.56% | 22,000 | 187億5123万 | +1.81% | 8.6 | 1.01 |
| 11/26 | 440 | 448 | 440 | 448 | +1.88% | 38,000 | 186億4705万 | +1.24% | 8.55 | 1.01 |
| 11/25 | 438 | 439 | 438 | 439 | -0.11% | 6,000 | 183億328万 | -0.62% | 8.39 | 0.99 |
| 11/22 | 440 | 440 | 440 | 440 | +1.09% | 6,000 | 183億2411万 | -0.73% | 8.4 | 0.99 |
| 11/21 | 435 | 435 | 435 | 435 | -1.14% | 4,000 | 181億2618万 | -2.03% | 8.31 | 0.98 |
| 11/19 | 435 | 440 | 435 | 440 | +0.57% | 8,000 | 183億3453万 | -1.35% | 8.41 | 0.99 |
| 11/18 | 437 | 438 | 434 | 438 | +0.57% | 18,000 | 182億3036万 | -1.91% | 8.36 | 0.98 |
| 11/15 | 434 | 436 | 434 | 435 | +0.29% | 6,000 | 181億2618万 | -2.68% | 8.31 | 0.98 |
| 11/14 | 440 | 440 | 434 | 434 | -0.06% | 10,000 | 180億7410万 | -3.4% | 8.29 | 0.98 |
| 11/13 | 434 | 434 | 434 | 434 | +0.06% | 4,000 | 180億8451万 | -3.98% | 8.29 | 0.98 |
| 11/12 | 438 | 438 | 434 | 434 | -1.98% | 6,000 | 180億7410万 | -4.25% | 8.29 | 0.98 |
| 11/11 | 443 | 443 | 443 | 443 | +1.84% | 4,000 | 184億3870万 | -2.75% | 8.46 | 1 |
| 11/08 | 435 | 435 | 435 | 435 | -0.69% | 8,000 | 181億535万 | -4.71% | 8.3 | 0.98 |
| 11/05 | 438 | 438 | 438 | 438 | -1.13% | 2,000 | 182億3036万 | -4.27% | 8.36 | 0.98 |
| 11/01 | 443 | 443 | 433 | 443 | -0.9% | 16,000 | 184億3870万 | -3.38% | 8.46 | 1 |
| 10/31 | 447 | 447 | 447 | 447 | -0.78% | 2,000 | 186億538万 | -2.51% | 8.53 | 1 |
| 10/30 | 449 | 450 | 449 | 450 | +1.75% | 16,000 | 187億5123万 | -1.53% | 8.6 | 1.01 |
| 10/25 | 443 | 443 | 442 | 442 | -1.56% | 4,000 | 184億2829万 | -3.02% | 8.45 | 1 |
| 10/24 | 443 | 449 | 442 | 449 | +0.67% | 10,000 | 187億1997万 | -1.7% | 8.59 | 1.01 |
| 10/23 | 446 | 446 | 446 | 446 | -2.19% | 4,000 | 185億9496万 | -2.35% | 8.53 | 1 |
| 10/22 | 450 | 456 | 450 | 456 | +2.07% | 12,000 | 190億1166万 | -0.38% | 8.72 | 1.03 |
| 10/21 | 438 | 447 | 438 | 447 | +0.45% | 8,000 | 186億2622万 | -2.4% | 8.54 | 1.01 |
| 10/18 | 436 | 445 | 436 | 445 | +1.71% | 8,000 | 185億4288万 | -2.84% | 8.5 | 1 |
| 10/17 | 438 | 438 | 438 | 438 | 0% | 4,000 | 182億3036万 | -4.48% | 8.36 | 0.98 |
| 10/16 | 450 | 450 | 428 | 438 | -2.78% | 20,000 | 182億3036万 | -4.48% | 8.36 | 0.98 |
| 10/15 | 450 | 460 | 450 | 450 | -2.17% | 16,000 | 187億5123万 | -1.96% | 8.6 | 1.01 |
| 10/11 | 458 | 462 | 458 | 460 | -2.13% | 12,000 | 191億6792万 | +0.22% | 8.79 | 1.04 |
| 10/10 | 470 | 470 | 470 | 470 | +1.62% | 2,000 | 195億8461万 | +2.62% | 8.98 | 1.06 |
| 10/09 | 463 | 463 | 463 | 463 | -1.6% | 8,000 | 192億7209万 | +1.2% | 8.84 | 1.04 |
| 10/08 | 470 | 470 | 470 | 470 | +2.17% | 2,000 | 195億8461万 | +2.84% | 8.98 | 1.06 |
| 10/07 | 460 | 460 | 460 | 460 | 0% | 2,000 | 191億6792万 | +0.88% | 8.79 | 1.04 |
| 10/04 | 488 | 488 | 460 | 460 | -5.64% | 14,000 | 191億6792万 | +1.1% | 8.79 | 1.04 |
| 10/03 | 488 | 495 | 488 | 488 | 0% | 26,000 | 203億1383万 | +7.14% | 9.32 | 1.1 |
| 10/02 | 486 | 488 | 486 | 488 | +2.63% | 14,000 | 203億1383万 | +7.62% | 9.32 | 1.1 |
| 10/01 | 475 | 479 | 475 | 475 | 0% | 8,000 | 197億9296万 | +5.09% | 9.08 | 1.07 |
| 09/30 | 475 | 475 | 475 | 475 | +0.26% | 4,000 | 197億9296万 | +5.56% | 9.08 | 1.07 |
| 09/27 | 475 | 485 | 474 | 474 | +2.43% | 26,000 | 197億4087万 | +5.28% | 9.05 | 1.07 |
| 09/26 | 463 | 463 | 463 | 463 | +2.78% | 4,000 | 192億7209万 | +2.78% | 8.84 | 1.04 |
| 09/25 | 443 | 450 | 443 | 450 | +2.86% | 4,000 | 187億5123万 | 0% | 8.6 | 1.01 |
| 09/24 | 431 | 438 | 431 | 438 | 0% | 6,000 | 182億3036万 | -2.99% | 8.36 | 0.98 |
| 09/19 | 435 | 439 | 435 | 438 | +2.64% | 14,000 | 182億3036万 | -3.63% | 8.36 | 0.98 |
| 09/18 | 455 | 455 | 426 | 426 | -6.83% | 30,000 | 177億6158万 | -6.32% | 8.15 | 0.96 |
| 09/17 | 458 | 458 | 458 | 458 | -0.54% | 6,000 | 190億6375万 | +0.11% | 8.74 | 1.03 |
| 09/13 | 473 | 473 | 453 | 460 | -2.65% | 10,000 | 191億6792万 | +0.44% | 8.79 | 1.04 |
| 09/12 | 463 | 473 | 463 | 473 | +6.66% | 24,000 | 196億8879万 | +2.94% | 9.03 | 1.06 |
| 09/11 | 443 | 450 | 443 | 443 | -1.56% | 12,000 | 184億5954万 | -3.49% | 8.47 | 1 |
