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 |
|---|
| 2023 | 9/1, 株式分割 1→2 |
| 2020 | 3/1, 株式分割 1→2 |
| 2014 |
| 02/28 | 462 | 462 | 443 | 447 | -2.03% | 445,200 | 413億4403万 | -7.12% | 13.51 | 1.26 |
| 02/27 | 466 | 468 | 453 | 456 | -2.04% | 177,200 | 422億6万 | -5.98% | 13.79 | 1.28 |
| 02/26 | 475 | 475 | 463 | 466 | -3.82% | 242,000 | 430億7923万 | -5% | 14.07 | 1.31 |
| 02/25 | 485 | 488 | 478 | 484 | +1.04% | 126,000 | 447億9129万 | -2.22% | 14.63 | 1.36 |
| 02/24 | 480 | 488 | 471 | 479 | -0.62% | 181,200 | 443億2857万 | -4.01% | 14.48 | 1.35 |
| 02/21 | 476 | 484 | 469 | 482 | +2.5% | 195,600 | 446億620万 | -4.17% | 14.57 | 1.36 |
| 02/20 | 476 | 484 | 467 | 470 | -1.62% | 268,400 | 435億1881万 | -7.25% | 14.22 | 1.32 |
| 02/19 | 478 | 485 | 470 | 478 | -1.14% | 320,800 | 442億3603万 | -7% | 14.45 | 1.35 |
| 02/18 | 475 | 486 | 472 | 484 | +1.9% | 209,600 | 447億4502万 | -6.84% | 14.62 | 1.36 |
| 02/17 | 472 | 481 | 464 | 475 | -0.84% | 335,200 | 439億1212万 | -9.62% | 14.35 | 1.34 |
| 02/14 | 492 | 494 | 470 | 479 | -2.64% | 378,800 | 442億8230万 | -10.06% | 14.47 | 1.35 |
| 02/13 | 485 | 495 | 480 | 492 | +1.44% | 512,400 | 454億8537万 | -8.81% | 14.86 | 1.38 |
| 02/12 | 471 | 486 | 471 | 485 | +4.47% | 422,000 | 448億3756万 | -11.1% | 14.65 | 1.36 |
| 02/10 | 468 | 470 | 460 | 464 | +1.09% | 247,600 | 429億1728万 | -15.83% | 14.02 | 1.31 |
| 02/07 | 462 | 468 | 453 | 459 | +0.88% | 245,600 | 424億5456万 | -17.93% | 13.87 | 1.29 |
| 02/06 | 451 | 462 | 450 | 455 | +1.22% | 280,800 | 420億8438万 | -19.66% | 13.75 | 1.28 |
| 02/05 | 457 | 467 | 445 | 449 | -0.5% | 463,200 | 415億7539万 | -21.46% | 13.58 | 1.27 |
| 02/04 | 452 | 461 | 444 | 452 | -3.42% | 622,000 | 417億8361万 | -22.02% | 13.65 | 1.27 |
| 02/03 | 490 | 494 | 467 | 468 | -5.03% | 649,600 | 432億6432万 | -20.22% | 14.13 | 1.32 |
| 01/31 | 505 | 512 | 481 | 492 | -3.9% | 628,400 | 455億5478万 | -16.99% | 14.88 | 1.39 |
| 01/30 | 511 | 516 | 501 | 512 | -0.92% | 628,000 | 474億566万 | -14.34% | 15.49 | 1.44 |
| 01/29 | 510 | 520 | 510 | 517 | +1.27% | 834,400 | 478億4524万 | -14.12% | 15.63 | 1.46 |
| 01/28 | 529 | 534 | 508 | 511 | -3.45% | 650,000 | 472億4371万 | -15.62% | 15.44 | 1.44 |
| 01/27 | 523 | 537 | 523 | 529 | -1.44% | 299,600 | 489億3264万 | -13.18% | 15.99 | 1.49 |
| 01/24 | 553 | 556 | 531 | 537 | -2.9% | 564,000 | 496億4985万 | -12.48% | 16.22 | 1.51 |
| 01/23 | 583 | 587 | 551 | 553 | -5.27% | 668,000 | 511億3056万 | -10.6% | 16.7 | 1.56 |
| 01/22 | 586 | 587 | 579 | 583 | -0.21% | 189,600 | 539億7628万 | -6.53% | 17.63 | 1.64 |
| 01/21 | 579 | 586 | 574 | 585 | +1.04% | 255,600 | 540億9196万 | -6.93% | 17.67 | 1.65 |
| 01/20 | 589 | 594 | 573 | 579 | -2.07% | 464,400 | 535億3670万 | -8.47% | 17.49 | 1.63 |
| 01/17 | 593 | 597 | 575 | 591 | -0.55% | 346,400 | 546億7036万 | -7.26% | 17.86 | 1.66 |
| 01/16 | 620 | 623 | 591 | 594 | -4.73% | 530,800 | 549億7113万 | -7.33% | 17.96 | 1.67 |
| 01/15 | 633 | 633 | 615 | 624 | +0.44% | 160,800 | 577億118万 | -3.33% | 18.85 | 1.76 |
| 01/14 | 634 | 634 | 611 | 621 | -2.47% | 148,400 | 574億4668万 | -4.21% | 18.77 | 1.75 |
| 01/10 | 637 | 641 | 623 | 637 | -1.2% | 319,200 | 589億425万 | -2.38% | 19.24 | 1.79 |
| 01/09 | 641 | 648 | 640 | 644 | +1.02% | 171,200 | 596億2147万 | -1.49% | 19.48 | 1.81 |
| 01/08 | 633 | 640 | 590 | 638 | -0.55% | 272,000 | 590億1993万 | -2.93% | 19.28 | 1.8 |
| 01/07 | 651 | 655 | 638 | 641 | -2.06% | 126,000 | 593億4384万 | -2.55% | 19.39 | 1.81 |
| 01/06 | 645 | 670 | 642 | 655 | +1.91% | 186,400 | 605億9318万 | -0.8% | 19.8 | 1.84 |
| 2013 |
| 12/30 | 634 | 656 | 634 | 643 | +1.54% | 199,600 | 594億5952万 | -2.95% | 19.43 | 1.81 |
| 12/27 | 621 | 633 | 616 | 633 | +2.26% | 142,400 | 585億5721万 | -4.56% | 19.13 | 1.78 |
| 12/26 | 623 | 633 | 615 | 619 | -0.64% | 256,800 | 572億6160万 | -7.09% | 18.71 | 1.74 |
| 12/25 | 623 | 631 | 622 | 623 | -0.08% | 118,000 | 576億3177万 | -6.77% | 18.83 | 1.75 |
| 12/24 | 637 | 638 | 622 | 623 | -1.54% | 142,800 | 576億7804万 | -6.98% | 18.84 | 1.75 |
| 12/20 | 624 | 636 | 623 | 633 | +1.56% | 197,200 | 585億8035万 | -5.94% | 19.14 | 1.78 |
| 12/19 | 620 | 630 | 619 | 623 | +1.76% | 233,600 | 576億7804万 | -7.67% | 18.84 | 1.75 |
| 12/18 | 598 | 615 | 598 | 613 | +1.53% | 207,200 | 566億8320万 | -9.53% | 18.52 | 1.72 |
| 12/17 | 599 | 607 | 589 | 603 | +0.17% | 268,800 | 558億2716万 | -11.29% | 18.24 | 1.7 |
| 12/16 | 629 | 629 | 602 | 602 | -4.29% | 458,800 | 557億3462万 | -11.95% | 18.21 | 1.7 |
| 12/13 | 654 | 654 | 628 | 629 | -4.22% | 478,400 | 582億3331万 | -8.27% | 19.03 | 1.77 |
| 12/12 | 677 | 683 | 643 | 657 | -5.87% | 341,600 | 608億140万 | -4.37% | 19.86 | 1.85 |
| 12/11 | 699 | 704 | 695 | 698 | -0.46% | 96,000 | 645億9571万 | +1.6% | 21.1 | 1.97 |
| 12/10 | 690 | 706 | 690 | 701 | +2.33% | 298,400 | 648億9648万 | +2.22% | 21.2 | 1.97 |
| 12/09 | 698 | 698 | 683 | 685 | -0.94% | 112,000 | 634億1577万 | +0.04% | 20.72 | 1.93 |
| 12/06 | 689 | 700 | 682 | 692 | -0.65% | 95,200 | 640億1731万 | +1.13% | 20.92 | 1.95 |
| 12/05 | 693 | 705 | 688 | 696 | +0.54% | 162,400 | 644億3376万 | +1.79% | 21.05 | 1.96 |
| 12/04 | 700 | 707 | 693 | 693 | -1.53% | 105,600 | 640億8672万 | +1.24% | 20.94 | 1.95 |
| 12/03 | 708 | 713 | 702 | 703 | -0.57% | 155,600 | 650億8156万 | +2.81% | 21.26 | 1.98 |
| 12/02 | 700 | 710 | 694 | 707 | +1.87% | 238,800 | 654億5174万 | +3.55% | 21.38 | 1.99 |
| 11/29 | 715 | 720 | 684 | 694 | -2.32% | 276,000 | 642億4867万 | +1.95% | 20.99 | 1.95 |
| 11/28 | 690 | 713 | 688 | 711 | +4.22% | 234,000 | 657億7564万 | +4.52% | 21.49 | 2 |
| 11/27 | 688 | 695 | 675 | 682 | +0.07% | 212,800 | 631億1500万 | +0.44% | 20.62 | 1.92 |
| 11/26 | 689 | 692 | 676 | 682 | -2.64% | 306,000 | 630億6873万 | +0.37% | 20.61 | 1.92 |
| 11/25 | 685 | 705 | 685 | 700 | +2.23% | 200,400 | 647億8080万 | +3.24% | 21.16 | 1.97 |
| 11/22 | 695 | 735 | 681 | 685 | -0.47% | 706,400 | 633億6950万 | +1.44% | 20.7 | 1.93 |
| 11/21 | 693 | 694 | 678 | 688 | +1.18% | 266,000 | 636億7027万 | +2.38% | 20.8 | 1.94 |
| 11/20 | 680 | 702 | 677 | 680 | +0.04% | 317,600 | 629億2992万 | +1.64% | 20.56 | 1.91 |
| 11/19 | 686 | 694 | 677 | 680 | -0.44% | 141,600 | 629億678万 | +2.06% | 20.55 | 1.91 |
| 11/18 | 696 | 696 | 678 | 683 | -1.83% | 197,600 | 631億8441万 | +2.98% | 20.64 | 1.92 |
| 11/15 | 685 | 706 | 676 | 696 | +3.3% | 229,600 | 643億6435万 | +5.38% | 21.03 | 1.96 |
| 11/14 | 688 | 704 | 669 | 673 | -1.43% | 286,000 | 623億524万 | +2.79% | 20.36 | 1.9 |
| 11/13 | 690 | 700 | 676 | 683 | -1.09% | 284,800 | 632億755万 | +4.75% | 20.65 | 1.92 |
| 11/12 | 674 | 693 | 669 | 691 | +4.34% | 202,000 | 639億163万 | +6.39% | 20.88 | 1.94 |
| 11/11 | 664 | 673 | 651 | 662 | +0.38% | 100,000 | 612億4099万 | +2.6% | 20.01 | 1.86 |
| 11/08 | 650 | 661 | 648 | 659 | +0.8% | 140,800 | 610億963万 | +2.53% | 19.93 | 1.86 |
| 11/07 | 659 | 668 | 650 | 654 | -1.51% | 222,800 | 605億2377万 | +2.03% | 19.77 | 1.84 |
| 11/06 | 672 | 679 | 655 | 664 | -1.12% | 223,200 | 614億4921万 | +3.75% | 20.08 | 1.87 |
| 11/05 | 678 | 686 | 648 | 672 | -1.86% | 344,000 | 621億4329万 | +5.25% | 20.3 | 1.89 |
| 11/01 | 685 | 690 | 660 | 684 | -0.18% | 196,400 | 633億2323万 | +7.59% | 20.69 | 1.93 |
| 10/31 | 688 | 699 | 680 | 686 | -1.22% | 201,200 | 634億3891万 | +8.12% | 20.73 | 1.93 |
| 10/30 | 690 | 700 | 690 | 694 | +0.73% | 155,200 | 642億2553万 | +9.98% | 20.98 | 1.95 |
| 10/29 | 690 | 704 | 683 | 689 | +1.58% | 282,400 | 637億6281万 | +9.54% | 20.83 | 1.94 |
| 10/28 | 667 | 690 | 667 | 678 | +1.69% | 146,000 | 627億6796万 | +8.17% | 20.51 | 1.91 |
| 10/25 | 670 | 673 | 656 | 667 | -0.41% | 144,400 | 617億2684万 | +6.55% | 20.17 | 1.88 |
| 10/24 | 677 | 685 | 661 | 670 | -1.25% | 102,400 | 619億8134万 | +7.16% | 20.25 | 1.89 |
| 10/23 | 675 | 699 | 675 | 678 | +0.56% | 330,400 | 627億6796万 | +8.87% | 20.51 | 1.91 |
| 10/22 | 660 | 675 | 651 | 675 | +2.35% | 202,000 | 624億2092万 | +8.62% | 20.39 | 1.9 |
| 10/21 | 636 | 662 | 625 | 659 | +6.03% | 249,600 | 609億8649万 | +6.46% | 19.93 | 1.86 |
| 10/18 | 615 | 625 | 615 | 622 | +0.89% | 106,800 | 575億1609万 | +0.57% | 18.79 | 1.75 |
| 10/17 | 607 | 618 | 601 | 616 | +1.52% | 224,400 | 570億710万 | -0.32% | 18.62 | 1.73 |
| 10/16 | 606 | 611 | 597 | 607 | +0.12% | 113,600 | 561億5107万 | -1.82% | 18.35 | 1.71 |
| 10/15 | 610 | 623 | 599 | 606 | -0.57% | 129,200 | 560億8166万 | -1.78% | 18.32 | 1.71 |
| 10/11 | 595 | 612 | 590 | 610 | +1.2% | 234,400 | 564億556万 | -1.06% | 18.43 | 1.72 |
| 10/10 | 566 | 603 | 563 | 602 | +5.7% | 309,600 | 557億3462万 | -2.07% | 18.21 | 1.7 |
| 10/09 | 592 | 592 | 563 | 570 | -5.79% | 606,000 | 527億2694万 | -7.06% | 17.23 | 1.6 |
| 10/08 | 601 | 610 | 596 | 605 | +0.67% | 96,000 | 559億6598万 | -1.35% | 18.28 | 1.7 |
| 10/07 | 603 | 608 | 600 | 601 | -0.37% | 126,000 | 555億9580万 | -1.84% | 18.16 | 1.69 |
| 10/04 | 601 | 609 | 590 | 603 | +1.17% | 201,600 | 558億403万 | -1.31% | 18.23 | 1.7 |
| 10/03 | 606 | 609 | 595 | 596 | -2.53% | 158,000 | 551億5622万 | -2.3% | 18.02 | 1.68 |
| 10/02 | 628 | 628 | 608 | 612 | -2.67% | 111,600 | 565億9065万 | +0.25% | 18.49 | 1.72 |
| 10/01 | 610 | 634 | 610 | 628 | +2.32% | 185,600 | 581億4076万 | +2.99% | 19 | 1.77 |
