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 |
|---|
| 2016 | 10/1, 株式併合 2→1 |
| 2014 |
| 03/31 | 150 | 152 | 142 | 146 | -2.67% | 194,800 | 29億5446万 | -4.58% | 21.34 | 1.03 |
| 03/28 | 146 | 150 | 144 | 150 | +2.74% | 113,850 | 30億3541万 | -1.96% | 21.93 | 1.06 |
| 03/27 | 150 | 150 | 144 | 146 | -2.67% | 165,800 | 29億5446万 | -4.58% | 21.34 | 1.03 |
| 03/26 | 152 | 156 | 150 | 150 | -2.6% | 246,450 | 30億3541万 | -1.96% | 21.93 | 1.06 |
| 03/25 | 158 | 162 | 148 | 154 | -2.53% | 357,200 | 31億1635万 | +0.65% | 22.51 | 1.09 |
| 03/24 | 156 | 158 | 154 | 158 | +1.28% | 34,500 | 31億9730万 | +3.27% | 23.1 | 1.11 |
| 03/20 | 156 | 158 | 154 | 156 | 0% | 38,500 | 31億5682万 | +1.96% | 22.8 | 1.1 |
| 03/19 | 156 | 158 | 154 | 156 | -1.27% | 22,300 | 31億5682万 | +1.96% | 22.8 | 1.1 |
| 03/18 | 152 | 158 | 152 | 158 | +2.6% | 43,550 | 31億9730万 | +3.27% | 23.1 | 1.11 |
| 03/17 | 152 | 154 | 150 | 154 | +1.32% | 45,250 | 31億1635万 | +0.65% | 22.51 | 1.09 |
| 03/14 | 154 | 154 | 150 | 152 | -1.3% | 33,200 | 30億7588万 | -0.65% | 22.22 | 1.07 |
| 03/13 | 156 | 158 | 154 | 154 | -1.28% | 76,250 | 31億1635万 | +1.32% | 22.51 | 1.09 |
| 03/12 | 160 | 160 | 154 | 156 | -1.27% | 220,250 | 31億5682万 | +2.63% | 22.8 | 1.1 |
| 03/11 | 158 | 162 | 156 | 158 | 0% | 103,950 | 31億9730万 | +4.64% | 23.1 | 1.11 |
| 03/10 | 156 | 158 | 152 | 158 | +1.28% | 87,750 | 31億9730万 | +4.64% | 23.1 | 1.11 |
| 03/07 | 152 | 156 | 150 | 156 | +2.63% | 99,000 | 31億5682万 | +3.31% | 22.8 | 1.1 |
| 03/06 | 152 | 152 | 148 | 152 | 0% | 61,300 | 30億7588万 | +0.66% | 22.22 | 1.07 |
| 03/05 | 150 | 152 | 148 | 152 | +1.33% | 54,300 | 30億7588万 | 0% | 22.22 | 1.07 |
| 03/04 | 146 | 150 | 146 | 150 | +2.74% | 18,800 | 30億3541万 | -1.32% | 21.93 | 1.06 |
| 03/03 | 148 | 148 | 144 | 146 | -1.35% | 114,100 | 29億5446万 | -4.58% | 21.34 | 1.03 |
| 02/28 | 150 | 150 | 144 | 148 | -1.33% | 129,050 | 29億9494万 | -3.27% | 21.63 | 1.04 |
| 02/27 | 152 | 154 | 150 | 150 | -2.6% | 117,950 | 30億3541万 | -2.6% | 21.93 | 1.06 |
| 02/26 | 152 | 154 | 150 | 154 | 0% | 94,450 | 31億1635万 | -0.65% | 22.51 | 1.09 |
| 02/25 | 152 | 154 | 152 | 154 | 0% | 18,350 | 31億1635万 | -0.65% | 22.51 | 1.09 |
| 02/24 | 152 | 154 | 150 | 154 | 0% | 24,900 | 31億1635万 | -1.28% | 22.51 | 1.09 |
| 02/21 | 150 | 154 | 150 | 154 | +2.67% | 84,600 | 31億1635万 | -1.91% | 22.51 | 1.09 |
| 02/20 | 148 | 150 | 148 | 150 | +1.35% | 61,700 | 30億3541万 | -4.46% | 21.93 | 1.06 |
| 02/19 | 152 | 154 | 148 | 148 | -3.9% | 184,200 | 29億9494万 | -6.33% | 21.63 | 1.04 |
| 02/18 | 150 | 154 | 148 | 154 | +4.05% | 27,550 | 31億1635万 | -2.53% | 22.51 | 1.09 |
| 02/17 | 150 | 152 | 146 | 148 | -1.33% | 30,450 | 29億9494万 | -6.33% | 21.63 | 1.04 |
| 02/14 | 154 | 154 | 146 | 150 | -2.6% | 150,550 | 30億3541万 | -5.06% | 21.93 | 1.06 |
| 02/13 | 156 | 158 | 150 | 154 | 0% | 139,700 | 31億1635万 | -3.14% | 22.51 | 1.09 |
| 02/12 | 156 | 158 | 154 | 154 | -1.28% | 88,650 | 31億1635万 | -3.14% | 22.51 | 1.09 |
| 02/10 | 154 | 156 | 150 | 156 | +2.63% | 77,150 | 31億5682万 | -1.89% | 22.8 | 1.1 |
| 02/07 | 152 | 156 | 148 | 152 | +1.33% | 182,150 | 30億7588万 | -3.8% | 22.22 | 1.07 |
| 02/06 | 146 | 150 | 144 | 150 | +4.17% | 110,200 | 30億3541万 | -5.06% | 21.93 | 1.06 |
| 02/05 | 146 | 148 | 142 | 144 | +2.86% | 153,400 | 29億1399万 | -8.86% | 21.05 | 1.02 |
| 02/04 | 148 | 150 | 140 | 140 | -10.26% | 480,600 | 28億3305万 | -11.39% | 20.46 | 0.99 |
| 02/03 | 158 | 158 | 154 | 156 | -1.27% | 114,800 | 31億5682万 | -1.27% | 22.8 | 1.1 |
| 01/31 | 160 | 164 | 154 | 158 | 0% | 135,600 | 31億9730万 | 0% | 23.1 | 1.11 |
| 01/30 | 162 | 162 | 158 | 158 | -4.82% | 103,650 | 31億9730万 | +0.64% | 23.1 | 1.11 |
| 01/29 | 160 | 166 | 160 | 166 | +5.06% | 97,800 | 33億5919万 | +5.73% | 24.27 | 1.17 |
| 01/28 | 158 | 162 | 156 | 158 | 0% | 120,550 | 31億9730万 | +1.28% | 23.1 | 1.11 |
| 01/27 | 154 | 160 | 154 | 158 | -2.47% | 126,900 | 31億9730万 | +1.28% | 23.1 | 1.11 |
| 01/24 | 166 | 166 | 160 | 162 | -3.57% | 222,350 | 32億7824万 | +4.52% | 23.68 | 1.14 |
| 01/23 | 170 | 172 | 166 | 168 | -1.18% | 174,650 | 33億9966万 | +8.39% | 24.56 | 1.18 |
| 01/22 | 170 | 172 | 166 | 170 | 0% | 218,100 | 34億4013万 | +10.39% | 24.85 | 1.2 |
| 01/21 | 170 | 174 | 166 | 170 | -1.16% | 390,300 | 34億4013万 | +11.11% | 24.85 | 1.2 |
| 01/20 | 168 | 174 | 168 | 172 | +3.61% | 249,450 | 34億8060万 | +12.42% | 25.14 | 1.21 |
| 01/17 | 166 | 168 | 164 | 166 | 0% | 173,750 | 33億5919万 | +9.21% | 24.27 | 1.17 |
| 01/16 | 160 | 170 | 160 | 166 | +3.75% | 435,900 | 33億5919万 | +9.93% | 24.27 | 1.17 |
| 01/15 | 162 | 162 | 158 | 160 | +1.27% | 316,250 | 32億3777万 | +5.96% | 23.39 | 1.13 |
| 01/14 | 158 | 162 | 154 | 158 | -2.47% | 345,600 | 31億9730万 | +5.33% | 23.1 | 1.11 |
| 01/10 | 156 | 162 | 154 | 162 | +5.19% | 348,700 | 32億7824万 | +8% | 23.68 | 1.14 |
| 01/09 | 158 | 158 | 154 | 154 | -2.53% | 119,850 | 31億1635万 | +2.67% | 22.51 | 1.09 |
| 01/08 | 152 | 158 | 152 | 158 | +3.95% | 101,250 | 31億9730万 | +6.04% | 23.1 | 1.11 |
| 01/07 | 154 | 156 | 150 | 152 | -1.3% | 255,850 | 30億7588万 | +2.01% | 22.22 | 1.07 |
| 01/06 | 150 | 154 | 150 | 154 | +4.05% | 182,600 | 31億1635万 | +3.36% | 22.51 | 1.09 |
| 2013 |
| 12/30 | 148 | 150 | 148 | 148 | -1.33% | 73,200 | 29億9494万 | -0.67% | 21.73 | 1.05 |
| 12/27 | 148 | 152 | 146 | 150 | +1.35% | 156,000 | 30億3541万 | +0.67% | 22.02 | 1.06 |
| 12/26 | 144 | 150 | 144 | 148 | +2.78% | 145,350 | 29億9494万 | -0.67% | 21.73 | 1.05 |
| 12/25 | 142 | 146 | 142 | 144 | 0% | 115,600 | 29億1399万 | -3.36% | 21.14 | 1.02 |
| 12/24 | 146 | 146 | 144 | 144 | -1.37% | 38,250 | 29億1399万 | -3.36% | 21.14 | 1.02 |
| 12/20 | 144 | 146 | 144 | 146 | +1.39% | 59,250 | 29億5446万 | -2.01% | 21.43 | 1.03 |
| 12/19 | 146 | 148 | 144 | 144 | -1.37% | 36,050 | 29億1399万 | -4% | 21.14 | 1.02 |
| 12/18 | 142 | 148 | 142 | 146 | +2.82% | 76,750 | 29億5446万 | -2.67% | 21.43 | 1.03 |
| 12/17 | 146 | 148 | 142 | 142 | -2.74% | 108,650 | 28億7352万 | -5.33% | 20.85 | 1.01 |
| 12/16 | 150 | 150 | 144 | 146 | -2.67% | 202,650 | 29億5446万 | -2.67% | 21.43 | 1.03 |
| 12/13 | 152 | 152 | 150 | 150 | -1.32% | 50,000 | 30億3541万 | 0% | 22.02 | 1.06 |
| 12/12 | 150 | 152 | 148 | 152 | 0% | 58,750 | 30億7588万 | +1.33% | 22.31 | 1.08 |
| 12/11 | 152 | 152 | 150 | 152 | 0% | 35,800 | 30億7588万 | +1.33% | 22.31 | 1.08 |
| 12/10 | 152 | 152 | 150 | 152 | +1.33% | 22,600 | 30億7588万 | +1.33% | 22.31 | 1.08 |
| 12/09 | 152 | 152 | 150 | 150 | -1.32% | 25,800 | 30億3541万 | 0% | 22.02 | 1.06 |
| 12/06 | 150 | 152 | 148 | 152 | 0% | 81,150 | 30億7588万 | +2.01% | 22.31 | 1.08 |
| 12/05 | 150 | 152 | 150 | 152 | 0% | 79,800 | 30億7588万 | +2.01% | 22.31 | 1.08 |
| 12/04 | 152 | 154 | 150 | 152 | 0% | 28,050 | 30億7588万 | +2.01% | 22.31 | 1.08 |
| 12/03 | 150 | 154 | 150 | 152 | 0% | 89,450 | 30億7588万 | +2.01% | 22.31 | 1.08 |
| 12/02 | 150 | 154 | 150 | 152 | +1.33% | 100,350 | 30億7588万 | +2.01% | 22.31 | 1.08 |
| 11/29 | 148 | 150 | 148 | 150 | +1.35% | 40,550 | 30億3541万 | 0% | 22.02 | 1.06 |
| 11/28 | 150 | 152 | 146 | 148 | -1.33% | 99,350 | 29億9494万 | -1.33% | 21.73 | 1.05 |
| 11/27 | 146 | 152 | 146 | 150 | +1.35% | 187,400 | 30億3541万 | 0% | 22.02 | 1.06 |
| 11/26 | 148 | 150 | 148 | 148 | -1.33% | 67,500 | 29億9494万 | -1.33% | 21.73 | 1.05 |
| 11/25 | 152 | 154 | 150 | 150 | -1.32% | 80,400 | 30億3541万 | -0.66% | 22.02 | 1.06 |
| 11/22 | 152 | 154 | 148 | 152 | +1.33% | 163,650 | 30億7588万 | +1.33% | 22.31 | 1.08 |
| 11/21 | 150 | 154 | 148 | 150 | +1.35% | 169,600 | 30億3541万 | 0% | 22.02 | 1.06 |
| 11/20 | 148 | 150 | 148 | 148 | -1.33% | 15,850 | 29億9494万 | -1.33% | 21.73 | 1.05 |
| 11/19 | 150 | 150 | 148 | 150 | 0% | 19,650 | 30億3541万 | 0% | 22.02 | 1.06 |
| 11/18 | 150 | 152 | 148 | 150 | 0% | 49,200 | 30億3541万 | 0% | 22.02 | 1.06 |
| 11/15 | 150 | 152 | 150 | 150 | 0% | 28,350 | 30億3541万 | +0.67% | 22.02 | 1.06 |
| 11/14 | 150 | 152 | 148 | 150 | 0% | 129,350 | 30億3541万 | +0.67% | 22.02 | 1.06 |
| 11/13 | 150 | 152 | 148 | 150 | -1.32% | 93,250 | 30億3541万 | +0.67% | 22.02 | 1.06 |
| 11/12 | 146 | 154 | 146 | 152 | +4.11% | 399,000 | 30億7588万 | +2.01% | 22.31 | 1.08 |
| 11/11 | 146 | 148 | 144 | 146 | +1.39% | 97,500 | 29億5446万 | -2.01% | 21.43 | 1.03 |
| 11/08 | 146 | 148 | 144 | 144 | -1.37% | 65,650 | 29億1399万 | -3.36% | 21.14 | 1.02 |
| 11/07 | 146 | 148 | 146 | 146 | -2.67% | 69,400 | 29億5446万 | -2.01% | 21.43 | 1.03 |
| 11/06 | 148 | 150 | 146 | 150 | +2.74% | 81,250 | 30億3541万 | +0.67% | 22.02 | 1.06 |
| 11/05 | 146 | 148 | 146 | 146 | +1.39% | 109,300 | 29億5446万 | -2.01% | 21.43 | 1.03 |
| 11/01 | 150 | 152 | 142 | 144 | -4% | 442,450 | 29億1399万 | -3.36% | 21.14 | 1.02 |
| 10/31 | 152 | 154 | 150 | 150 | -1.32% | 36,400 | 30億3541万 | +0.67% | 22.02 | 1.06 |
| 10/30 | 154 | 154 | 152 | 152 | 0% | 56,450 | 30億7588万 | +2.01% | 22.31 | 1.08 |
