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 |
|---|
| 2014 | 10/1, 株式分割 1→4 |
| 2014 |
| 03/31 | 1,648 | 1,688 | 1,620 | 1,683 | +2.91% | 1,152,800 | 3954億1711万 | +9.25% | 14.57 | 1.22 |
| 03/28 | 1,640 | 1,668 | 1,610 | 1,635 | +0.77% | 857,200 | 3842億5377万 | +6.65% | 14.15 | 1.19 |
| 03/27 | 1,623 | 1,640 | 1,580 | 1,623 | +0.78% | 1,302,000 | 3813億1605万 | +6.32% | 14.05 | 1.18 |
| 03/26 | 1,600 | 1,623 | 1,568 | 1,610 | 0% | 1,268,400 | 3783億7833万 | +5.92% | 13.94 | 1.17 |
| 03/25 | 1,555 | 1,643 | 1,555 | 1,610 | +3.7% | 1,327,600 | 3783億7833万 | +6.34% | 13.94 | 1.17 |
| 03/24 | 1,525 | 1,585 | 1,518 | 1,553 | +4.9% | 1,253,600 | 3648億6482万 | +3.02% | 13.44 | 1.13 |
| 03/20 | 1,503 | 1,518 | 1,478 | 1,480 | -0.84% | 561,600 | 3478億2604万 | -1.46% | 12.81 | 1.07 |
| 03/19 | 1,500 | 1,515 | 1,480 | 1,493 | -0.33% | 403,200 | 3507億6376万 | -0.5% | 12.92 | 1.08 |
| 03/18 | 1,498 | 1,510 | 1,485 | 1,498 | +1.18% | 342,800 | 3519億3885万 | -0.1% | 12.96 | 1.09 |
| 03/17 | 1,503 | 1,510 | 1,475 | 1,480 | -1.99% | 368,400 | 3478億2604万 | -1.07% | 12.81 | 1.07 |
| 03/14 | 1,548 | 1,548 | 1,510 | 1,510 | -2.74% | 1,142,800 | 3548億7657万 | +1.21% | 13.07 | 1.09 |
| 03/13 | 1,530 | 1,563 | 1,530 | 1,553 | +1.64% | 640,000 | 3648億6482万 | +4.48% | 13.44 | 1.13 |
| 03/12 | 1,550 | 1,550 | 1,525 | 1,528 | -3.48% | 737,200 | 3589億8938万 | +3.35% | 13.22 | 1.11 |
| 03/11 | 1,568 | 1,610 | 1,548 | 1,583 | +2.43% | 954,400 | 3719億1535万 | +7.51% | 13.7 | 1.15 |
| 03/10 | 1,543 | 1,550 | 1,530 | 1,545 | -0.32% | 734,400 | 3631億219万 | +5.32% | 13.38 | 1.12 |
| 03/07 | 1,550 | 1,560 | 1,533 | 1,550 | +0.81% | 448,400 | 3642億7728万 | +5.87% | 13.42 | 1.12 |
| 03/06 | 1,513 | 1,540 | 1,505 | 1,538 | +1.32% | 478,400 | 3613億3956万 | +5.24% | 13.31 | 1.11 |
| 03/05 | 1,525 | 1,533 | 1,513 | 1,518 | +0.5% | 507,200 | 3566億3920万 | +4.01% | 13.14 | 1.1 |
| 03/04 | 1,473 | 1,528 | 1,470 | 1,510 | +2.55% | 938,400 | 3548億7657万 | +3.78% | 13.07 | 1.09 |
| 03/03 | 1,483 | 1,483 | 1,448 | 1,473 | -1.34% | 544,400 | 3460億6341万 | +1.48% | 12.75 | 1.07 |
| 02/28 | 1,485 | 1,498 | 1,455 | 1,493 | +0.17% | 755,200 | 3507億6376万 | +2.86% | 12.92 | 1.08 |
| 02/27 | 1,495 | 1,513 | 1,483 | 1,490 | -1.97% | 592,000 | 3501億7622万 | +2.69% | 12.9 | 1.08 |
| 02/26 | 1,503 | 1,533 | 1,503 | 1,520 | -0.49% | 518,400 | 3572億2675万 | +4.76% | 13.16 | 1.1 |
| 02/25 | 1,518 | 1,535 | 1,513 | 1,528 | +1.5% | 552,800 | 3589億8938万 | +5.49% | 13.22 | 1.11 |
| 02/24 | 1,500 | 1,523 | 1,480 | 1,505 | +0.17% | 568,400 | 3537億148万 | +4.08% | 13.03 | 1.09 |
| 02/21 | 1,473 | 1,510 | 1,470 | 1,503 | +3.44% | 638,800 | 3531億1394万 | +4.12% | 13.01 | 1.09 |
| 02/20 | 1,488 | 1,488 | 1,440 | 1,453 | -2.35% | 525,200 | 3413億6306万 | +0.8% | 12.57 | 1.05 |
| 02/19 | 1,483 | 1,488 | 1,445 | 1,488 | +1.54% | 714,800 | 3495億8868万 | +3.3% | 12.88 | 1.08 |
| 02/18 | 1,433 | 1,468 | 1,410 | 1,465 | +2.09% | 468,400 | 3443億78万 | +1.95% | 12.68 | 1.06 |
| 02/17 | 1,435 | 1,445 | 1,405 | 1,435 | +1.59% | 273,200 | 3372億5025万 | +0.14% | 12.42 | 1.04 |
| 02/14 | 1,430 | 1,448 | 1,398 | 1,413 | -1.05% | 487,600 | 3319億6236万 | -1.15% | 12.23 | 1.02 |
| 02/13 | 1,478 | 1,478 | 1,423 | 1,428 | -3.38% | 807,600 | 3354億8762万 | +0.11% | 12.36 | 1.04 |
| 02/12 | 1,493 | 1,538 | 1,468 | 1,478 | +3.87% | 1,392,400 | 3472億3850万 | +3.98% | 12.79 | 1.07 |
| 02/10 | 1,383 | 1,425 | 1,383 | 1,423 | +3.64% | 477,600 | 3343億1253万 | +0.53% | 12.32 | 1.03 |
| 02/07 | 1,373 | 1,390 | 1,363 | 1,373 | +0.92% | 680,800 | 3225億6165万 | -2.73% | 11.88 | 1 |
| 02/06 | 1,338 | 1,388 | 1,328 | 1,360 | -0.18% | 1,225,200 | 3196億2393万 | -3.34% | 11.77 | 0.99 |
| 02/05 | 1,330 | 1,373 | 1,295 | 1,363 | -1.09% | 1,610,800 | 3202億1148万 | -2.89% | 11.8 | 0.99 |
| 02/04 | 1,378 | 1,408 | 1,375 | 1,378 | -5.16% | 874,800 | 3237億3674万 | -1.4% | 11.93 | 1 |
| 02/03 | 1,430 | 1,473 | 1,430 | 1,453 | -0.85% | 575,200 | 3413億6306万 | +4.35% | 12.57 | 1.05 |
| 01/31 | 1,445 | 1,475 | 1,440 | 1,465 | -0.34% | 756,800 | 3443億78万 | +5.85% | 12.68 | 1.06 |
| 01/30 | 1,475 | 1,495 | 1,453 | 1,470 | -2% | 872,000 | 3454億7587万 | +6.83% | 12.73 | 1.07 |
| 01/29 | 1,440 | 1,500 | 1,435 | 1,500 | +6.01% | 888,000 | 3525億2640万 | +9.65% | 12.99 | 1.09 |
| 01/28 | 1,380 | 1,438 | 1,380 | 1,415 | -0.35% | 987,200 | 3325億4990万 | +4.12% | 12.25 | 1.03 |
| 01/27 | 1,420 | 1,440 | 1,418 | 1,420 | -2.74% | 719,200 | 3337億2499万 | +4.87% | 12.29 | 1.03 |
| 01/24 | 1,463 | 1,483 | 1,453 | 1,460 | -1.85% | 792,800 | 3431億2569万 | +8.31% | 12.64 | 1.06 |
| 01/23 | 1,500 | 1,503 | 1,480 | 1,488 | 0% | 740,000 | 3495億8868万 | +10.84% | 12.88 | 1.08 |
| 01/22 | 1,468 | 1,503 | 1,458 | 1,488 | +1.54% | 659,200 | 3495億8868万 | +11.51% | 12.88 | 1.08 |
| 01/21 | 1,458 | 1,475 | 1,458 | 1,465 | +0.69% | 327,600 | 3443億78万 | +10.4% | 12.68 | 1.06 |
| 01/20 | 1,455 | 1,460 | 1,438 | 1,455 | +0.17% | 380,000 | 3419億5060万 | +10.23% | 12.6 | 1.06 |
| 01/17 | 1,428 | 1,458 | 1,400 | 1,453 | +1.4% | 576,800 | 3413億6306万 | +10.54% | 12.57 | 1.05 |
| 01/16 | 1,423 | 1,435 | 1,408 | 1,433 | 0% | 845,600 | 3366億6271万 | +9.52% | 12.4 | 1.04 |
| 01/15 | 1,420 | 1,433 | 1,408 | 1,433 | +1.42% | 963,600 | 3366億6271万 | +9.94% | 12.4 | 1.04 |
| 01/14 | 1,413 | 1,435 | 1,408 | 1,413 | +3.67% | 1,068,000 | 3319億6236万 | +8.82% | 12.23 | 1.02 |
| 01/10 | 1,348 | 1,365 | 1,330 | 1,363 | +1.3% | 633,600 | 3202億1148万 | +5.21% | 11.8 | 0.99 |
| 01/09 | 1,338 | 1,345 | 1,323 | 1,345 | +0.94% | 551,200 | 3160億9867万 | +4.02% | 11.64 | 0.98 |
| 01/08 | 1,330 | 1,338 | 1,305 | 1,333 | +1.52% | 728,400 | 3131億6095万 | +2.98% | 11.54 | 0.97 |
| 01/07 | 1,318 | 1,333 | 1,303 | 1,313 | -0.94% | 559,200 | 3084億6060万 | +1.43% | 11.36 | 0.95 |
| 01/06 | 1,305 | 1,328 | 1,285 | 1,325 | +1.53% | 978,000 | 3113億9832万 | +2.32% | 11.47 | 0.96 |
| 2013 |
| 12/30 | 1,293 | 1,310 | 1,283 | 1,305 | +1.36% | 534,000 | 3066億9796万 | +0.69% | 11.3 | 0.95 |
| 12/27 | 1,268 | 1,293 | 1,260 | 1,288 | +1.98% | 518,400 | 3025億8516万 | -0.73% | 11.15 | 0.93 |
| 12/26 | 1,229 | 1,265 | 1,213 | 1,263 | +4.12% | 553,200 | 2967億972万 | -2.81% | 10.93 | 0.92 |
| 12/25 | 1,233 | 1,235 | 1,188 | 1,213 | -2.41% | 1,095,200 | 2849億5884万 | -6.8% | 10.5 | 0.88 |
| 12/24 | 1,253 | 1,260 | 1,239 | 1,243 | -0.8% | 564,800 | 2920億936万 | -4.79% | 10.76 | 0.9 |
| 12/20 | 1,270 | 1,270 | 1,246 | 1,253 | -1.38% | 552,000 | 2943億5954万 | -4.24% | 10.84 | 0.91 |
| 12/19 | 1,278 | 1,280 | 1,263 | 1,270 | -0.59% | 556,400 | 2984億7235万 | -3.05% | 11 | 0.92 |
| 12/18 | 1,255 | 1,285 | 1,255 | 1,278 | +0.2% | 677,200 | 3002億3498万 | -2.48% | 11.06 | 0.93 |
| 12/17 | 1,270 | 1,283 | 1,265 | 1,275 | +0.39% | 460,800 | 2996億4744万 | -2.75% | 11.04 | 0.92 |
| 12/16 | 1,293 | 1,293 | 1,260 | 1,270 | -1.55% | 395,600 | 2984億7235万 | -3.27% | 11 | 0.92 |
| 12/13 | 1,305 | 1,308 | 1,280 | 1,290 | 0% | 1,344,400 | 3031億7270万 | -1.83% | 11.17 | 0.94 |
| 12/12 | 1,290 | 1,298 | 1,280 | 1,290 | -0.96% | 390,400 | 3031億7270万 | -1.9% | 11.17 | 0.94 |
| 12/11 | 1,305 | 1,305 | 1,295 | 1,303 | -0.19% | 486,800 | 3061億1042万 | -1.03% | 11.28 | 0.94 |
| 12/10 | 1,295 | 1,310 | 1,290 | 1,305 | +0.19% | 554,800 | 3066億9796万 | -0.99% | 11.3 | 0.95 |
| 12/09 | 1,310 | 1,318 | 1,298 | 1,303 | +0.77% | 325,600 | 3061億1042万 | -1.25% | 11.28 | 0.94 |
| 12/06 | 1,298 | 1,313 | 1,288 | 1,293 | -0.58% | 452,400 | 3037億6024万 | -2.08% | 11.19 | 0.94 |
| 12/05 | 1,280 | 1,320 | 1,280 | 1,300 | -0.19% | 726,400 | 3055億2288万 | -1.66% | 11.26 | 0.94 |
| 12/04 | 1,315 | 1,325 | 1,300 | 1,303 | -1.7% | 568,800 | 3061億1042万 | -1.62% | 11.28 | 0.94 |
| 12/03 | 1,323 | 1,330 | 1,310 | 1,325 | 0% | 554,000 | 3113億9832万 | 0% | 11.47 | 0.96 |
| 12/02 | 1,335 | 1,343 | 1,315 | 1,325 | -0.19% | 460,400 | 3113億9832万 | -0.08% | 11.47 | 0.96 |
| 11/29 | 1,333 | 1,338 | 1,320 | 1,328 | -1.67% | 735,200 | 3119億8586万 | +0.04% | 11.49 | 0.96 |
| 11/28 | 1,348 | 1,350 | 1,330 | 1,350 | +0.56% | 228,400 | 3172億7376万 | +1.73% | 11.69 | 0.98 |
| 11/27 | 1,335 | 1,350 | 1,335 | 1,343 | +0.19% | 610,800 | 3155億1112万 | +1.24% | 11.62 | 0.97 |
| 11/26 | 1,340 | 1,360 | 1,338 | 1,340 | -0.74% | 1,205,600 | 3149億2358万 | +1.06% | 11.6 | 0.97 |
| 11/25 | 1,330 | 1,350 | 1,330 | 1,350 | +1.89% | 628,000 | 3172億7376万 | +1.81% | 11.69 | 0.98 |
| 11/22 | 1,343 | 1,345 | 1,310 | 1,325 | -1.12% | 612,800 | 3113億9832万 | 0% | 11.47 | 0.96 |
| 11/21 | 1,328 | 1,340 | 1,320 | 1,340 | +1.52% | 521,600 | 3149億2358万 | +1.21% | 11.6 | 0.97 |
| 11/20 | 1,325 | 1,345 | 1,313 | 1,320 | +0.38% | 588,800 | 3102億2323万 | -0.15% | 11.43 | 0.96 |
| 11/19 | 1,303 | 1,325 | 1,303 | 1,315 | +1.15% | 627,600 | 3090億4814万 | -0.45% | 11.38 | 0.95 |
| 11/18 | 1,313 | 1,318 | 1,295 | 1,300 | -0.38% | 566,800 | 3055億2288万 | -1.44% | 11.26 | 0.94 |
| 11/15 | 1,288 | 1,313 | 1,288 | 1,305 | +1.56% | 628,800 | 3066億9796万 | -0.99% | 11.3 | 0.95 |
| 11/14 | 1,298 | 1,303 | 1,280 | 1,285 | -0.96% | 1,096,000 | 3019億9761万 | -2.21% | 11.13 | 0.93 |
| 11/13 | 1,323 | 1,323 | 1,293 | 1,298 | -2.08% | 532,400 | 3049億3533万 | -1.11% | 11.23 | 0.94 |
| 11/12 | 1,308 | 1,325 | 1,300 | 1,325 | +1.92% | 580,800 | 3113億9832万 | +1.22% | 11.47 | 0.96 |
| 11/11 | 1,320 | 1,325 | 1,293 | 1,300 | -0.57% | 526,800 | 3055億2288万 | -0.31% | 11.26 | 0.94 |
| 11/08 | 1,290 | 1,310 | 1,280 | 1,308 | -0.38% | 813,600 | 3072億8551万 | +0.5% | 11.32 | 0.95 |
| 11/07 | 1,345 | 1,345 | 1,308 | 1,313 | -2.78% | 660,400 | 3084億6060万 | +1.12% | 11.36 | 0.95 |
| 11/06 | 1,293 | 1,353 | 1,293 | 1,350 | +0.56% | 659,600 | 3172億7376万 | +4.17% | 11.69 | 0.98 |
| 11/05 | 1,358 | 1,373 | 1,333 | 1,343 | +0.94% | 711,200 | 3155億1112万 | +3.91% | 11.62 | 0.97 |
| 11/01 | 1,343 | 1,353 | 1,323 | 1,330 | -0.75% | 493,600 | 3125億7340万 | +3.18% | 11.51 | 0.96 |
| 10/31 | 1,343 | 1,355 | 1,333 | 1,340 | +0.19% | 1,055,600 | 3149億2358万 | +4.12% | 11.6 | 0.97 |
| 10/30 | 1,348 | 1,368 | 1,330 | 1,338 | -0.37% | 2,056,000 | 3143億3604万 | +4.17% | 11.58 | 0.97 |
