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 |
|---|
| 2017 | 9/1, 株式分割 1→2 |
| 2014 | 8/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 529 | 543 | 529 | 541 | +2.75% | 72,800 | 137億6680万 | +0.23% | 4.38 | 0.66 |
| 03/28 | 517 | 527 | 508 | 527 | +1.98% | 72,400 | 133億9799万 | -2.63% | 4.26 | 0.64 |
| 03/27 | 514 | 518 | 507 | 517 | -0.63% | 49,200 | 131億3728万 | -4.7% | 4.18 | 0.63 |
| 03/26 | 520 | 525 | 513 | 520 | +1.17% | 65,600 | 132億1994万 | -4.46% | 4.2 | 0.63 |
| 03/25 | 505 | 516 | 505 | 514 | +1.68% | 52,000 | 130億6733万 | -5.91% | 4.16 | 0.63 |
| 03/24 | 504 | 522 | 504 | 505 | +1% | 102,400 | 128億4628万 | -7.8% | 4.09 | 0.62 |
| 03/20 | 511 | 513 | 500 | 500 | -2.1% | 76,400 | 127億1915万 | -9.05% | 4.05 | 0.61 |
| 03/19 | 511 | 517 | 508 | 511 | -1.49% | 82,400 | 129億9248万 | -7.59% | 4.13 | 0.62 |
| 03/18 | 521 | 526 | 515 | 519 | +2.07% | 67,200 | 131億8953万 | -6.53% | 4.2 | 0.63 |
| 03/17 | 528 | 531 | 507 | 508 | -4.01% | 85,600 | 129億2256万 | -8.75% | 4.11 | 0.62 |
| 03/14 | 537 | 541 | 529 | 530 | -3.11% | 100,400 | 134億6285万 | -5.28% | 4.28 | 0.65 |
| 03/13 | 546 | 550 | 537 | 547 | +0.64% | 62,400 | 138億9509万 | -2.41% | 4.42 | 0.67 |
| 03/12 | 548 | 548 | 541 | 543 | -1.76% | 52,400 | 138億610万 | -3.04% | 4.39 | 0.66 |
| 03/11 | 553 | 555 | 551 | 553 | +0.14% | 49,600 | 140億5400万 | -1.12% | 4.47 | 0.67 |
| 03/10 | 559 | 562 | 551 | 552 | -2.65% | 111,600 | 140億3493万 | -1.25% | 4.46 | 0.67 |
| 03/07 | 565 | 568 | 560 | 567 | +0.8% | 46,000 | 144億1631万 | +1.43% | 4.59 | 0.69 |
| 03/06 | 558 | 567 | 552 | 563 | +0.99% | 109,200 | 143億190万 | +0.63% | 4.55 | 0.69 |
| 03/05 | 570 | 570 | 555 | 557 | -1.55% | 74,800 | 141億6205万 | -0.54% | 4.5 | 0.68 |
| 03/04 | 559 | 568 | 559 | 566 | +0.67% | 102,400 | 143億8453万 | +1.03% | 4.58 | 0.69 |
| 03/03 | 560 | 564 | 558 | 562 | -0.49% | 105,600 | 142億8918万 | +0.36% | 4.54 | 0.69 |
| 02/28 | 565 | 566 | 560 | 565 | +1.12% | 130,000 | 143億5910万 | +0.67% | 4.57 | 0.69 |
| 02/27 | 557 | 563 | 550 | 559 | +0.81% | 88,800 | 142億19万 | -0.62% | 4.52 | 0.68 |
| 02/26 | 563 | 563 | 552 | 554 | -1.51% | 62,000 | 140億8578万 | -1.77% | 4.48 | 0.68 |
| 02/25 | 561 | 565 | 561 | 563 | +0.31% | 35,600 | 143億190万 | -0.44% | 4.55 | 0.69 |
| 02/24 | 563 | 572 | 555 | 561 | -0.04% | 74,800 | 142億5740万 | -1.1% | 4.53 | 0.68 |
| 02/21 | 563 | 563 | 556 | 561 | +1.4% | 61,200 | 142億6376万 | -1.23% | 4.54 | 0.68 |
| 02/20 | 570 | 570 | 547 | 553 | -2.94% | 137,600 | 140億6671万 | -2.77% | 4.47 | 0.68 |
| 02/19 | 569 | 574 | 561 | 570 | -0.44% | 64,000 | 144億9259万 | 0% | 4.61 | 0.7 |
| 02/18 | 557 | 579 | 557 | 573 | +2.74% | 203,600 | 145億5615万 | +0.44% | 4.63 | 0.7 |
| 02/17 | 560 | 562 | 549 | 557 | -0.04% | 47,600 | 141億6841万 | -2.24% | 4.51 | 0.68 |
| 02/14 | 571 | 571 | 550 | 558 | -1.46% | 140,800 | 141億7477万 | -2.36% | 4.51 | 0.68 |
| 02/13 | 565 | 569 | 563 | 566 | -0.13% | 99,200 | 143億8453万 | -1.09% | 4.58 | 0.69 |
| 02/12 | 563 | 570 | 563 | 567 | +0.4% | 164,800 | 144億360万 | -1.13% | 4.58 | 0.69 |
| 02/10 | 574 | 575 | 559 | 564 | -0.44% | 109,200 | 143億4639万 | -1.53% | 4.56 | 0.69 |
| 02/07 | 576 | 579 | 563 | 567 | +3.94% | 164,000 | 144億995万 | -1.26% | 4.58 | 0.69 |
| 02/06 | 537 | 558 | 531 | 545 | -0.82% | 253,200 | 138億6330万 | -5.17% | 4.41 | 0.67 |
| 02/05 | 537 | 560 | 527 | 550 | +5.32% | 180,000 | 139億7772万 | -4.56% | 4.45 | 0.67 |
| 02/04 | 537 | 537 | 520 | 522 | -5.99% | 225,200 | 132億7216万 | -9.38% | 4.22 | 0.64 |
| 02/03 | 559 | 570 | 548 | 555 | -0.58% | 217,200 | 141億1756万 | -3.77% | 4.49 | 0.68 |
| 01/31 | 564 | 572 | 553 | 559 | -0.58% | 106,400 | 142億19万 | -3.21% | 4.52 | 0.68 |
| 01/30 | 570 | 570 | 556 | 562 | -2.9% | 92,800 | 142億8283万 | -2.64% | 4.54 | 0.69 |
| 01/29 | 571 | 580 | 571 | 579 | +2.3% | 75,600 | 147億870万 | +0.26% | 4.68 | 0.71 |
| 01/28 | 561 | 582 | 561 | 566 | +1.43% | 159,200 | 143億7817万 | -1.99% | 4.57 | 0.69 |
| 01/27 | 567 | 570 | 551 | 558 | -4.5% | 224,000 | 141億7477万 | -3.21% | 4.51 | 0.68 |
| 01/24 | 588 | 595 | 583 | 584 | -2.71% | 112,000 | 148億4219万 | +1.35% | 4.72 | 0.71 |
| 01/23 | 599 | 604 | 595 | 600 | +0.13% | 123,600 | 152億5536万 | +4.35% | 4.85 | 0.73 |
| 01/22 | 599 | 600 | 594 | 599 | +0.63% | 66,800 | 152億3629万 | +4.58% | 4.85 | 0.73 |
| 01/21 | 604 | 606 | 596 | 596 | -0.38% | 106,800 | 151億4094万 | +4.29% | 4.82 | 0.73 |
| 01/20 | 586 | 600 | 582 | 598 | +1.96% | 93,600 | 151億9815万 | +5.05% | 4.83 | 0.73 |
| 01/17 | 585 | 594 | 583 | 586 | +0.3% | 82,800 | 149億575万 | +3.58% | 4.74 | 0.72 |
| 01/16 | 586 | 599 | 581 | 585 | +0.86% | 166,400 | 148億6126万 | +3.82% | 4.73 | 0.71 |
| 01/15 | 575 | 582 | 569 | 580 | +1.05% | 131,200 | 147億3413万 | +3.3% | 4.69 | 0.71 |
| 01/14 | 569 | 581 | 569 | 574 | -1.84% | 83,600 | 145億8158万 | +2.59% | 4.64 | 0.7 |
| 01/10 | 584 | 585 | 578 | 584 | +0.56% | 80,000 | 148億5490万 | +4.89% | 4.72 | 0.71 |
| 01/09 | 581 | 585 | 572 | 581 | +0.13% | 110,400 | 147億7227万 | +4.68% | 4.7 | 0.71 |
| 01/08 | 579 | 585 | 570 | 580 | +0.39% | 140,000 | 147億5320万 | +4.93% | 4.69 | 0.71 |
| 01/07 | 587 | 589 | 576 | 578 | -1.74% | 109,200 | 146億9599万 | +5.09% | 4.67 | 0.71 |
| 01/06 | 586 | 596 | 581 | 588 | +0.51% | 168,800 | 149億5660万 | +7.34% | 4.76 | 0.72 |
| 2013 |
| 12/30 | 581 | 589 | 581 | 585 | +0.95% | 134,800 | 148億8033万 | +7.19% | 4.73 | 0.71 |
| 12/27 | 580 | 581 | 568 | 580 | +1.58% | 123,200 | 147億4049万 | +6.57% | 4.69 | 0.71 |
| 12/26 | 561 | 573 | 560 | 571 | +3.82% | 111,600 | 145億1166万 | +5.3% | 4.62 | 0.7 |
| 12/25 | 545 | 555 | 544 | 550 | +0.92% | 186,000 | 139億7772万 | +1.62% | 4.45 | 0.67 |
| 12/24 | 561 | 561 | 542 | 545 | -1.71% | 163,600 | 138億5059万 | +0.88% | 4.41 | 0.66 |
| 12/20 | 558 | 566 | 545 | 554 | -0.54% | 143,200 | 140億9213万 | +2.83% | 4.48 | 0.68 |
| 12/19 | 575 | 575 | 556 | 557 | -2.15% | 214,000 | 141億6841万 | +3.58% | 4.51 | 0.68 |
| 12/18 | 564 | 574 | 557 | 570 | -0.83% | 219,200 | 144億7987万 | +6.25% | 4.61 | 0.7 |
| 12/17 | 554 | 575 | 554 | 574 | +3.8% | 370,400 | 146億65万 | +7.54% | 4.64 | 0.7 |
| 12/16 | 559 | 563 | 551 | 553 | -1.03% | 181,600 | 140億6671万 | +3.99% | 4.47 | 0.68 |
| 12/13 | 550 | 564 | 544 | 559 | +2.38% | 368,800 | 142億1291万 | +5.67% | 4.52 | 0.68 |
| 12/12 | 545 | 548 | 540 | 546 | +0.23% | 121,200 | 138億8237万 | +3.61% | 4.42 | 0.67 |
| 12/11 | 546 | 549 | 535 | 545 | -0.32% | 211,200 | 138億5059万 | +3.56% | 4.41 | 0.66 |
| 12/10 | 550 | 550 | 543 | 547 | +0.23% | 178,000 | 138億9509万 | +4.1% | 4.42 | 0.67 |
| 12/09 | 536 | 549 | 536 | 545 | +2.78% | 662,000 | 138億6330万 | +4.25% | 4.41 | 0.67 |
| 12/06 | 527 | 532 | 519 | 531 | +2.27% | 197,200 | 134億8828万 | +1.82% | 4.29 | 0.65 |
| 12/05 | 532 | 532 | 519 | 519 | -1.89% | 118,400 | 131億8953万 | -0.24% | 4.2 | 0.63 |
| 12/04 | 527 | 532 | 520 | 529 | +0.19% | 86,000 | 134億4378万 | +1.68% | 4.28 | 0.65 |
| 12/03 | 532 | 532 | 526 | 528 | -0.57% | 93,600 | 134億1836万 | +1.49% | 4.27 | 0.64 |
| 12/02 | 525 | 531 | 522 | 531 | +0.76% | 94,000 | 134億9463万 | +2.26% | 4.29 | 0.65 |
| 11/29 | 528 | 533 | 524 | 527 | -0.24% | 66,800 | 133億9293万 | +1.69% | 4.26 | 0.64 |
| 11/28 | 525 | 531 | 517 | 528 | +1.59% | 143,600 | 134億2471万 | +1.93% | 4.27 | 0.64 |
| 11/27 | 523 | 524 | 518 | 520 | -1.19% | 53,200 | 132億1495万 | +0.34% | 4.2 | 0.63 |
| 11/26 | 535 | 535 | 521 | 526 | -1.96% | 140,800 | 133億7386万 | +1.54% | 4.25 | 0.64 |
| 11/25 | 535 | 537 | 532 | 537 | +1.66% | 78,400 | 136億4083万 | +3.57% | 4.34 | 0.65 |
| 11/22 | 536 | 537 | 526 | 528 | -1.54% | 141,200 | 134億1836万 | +2.08% | 4.27 | 0.64 |
| 11/21 | 536 | 542 | 534 | 536 | -0.74% | 106,000 | 136億2812万 | +3.68% | 4.33 | 0.65 |
| 11/20 | 529 | 543 | 528 | 540 | +1.79% | 223,200 | 137億2982万 | +4.65% | 4.37 | 0.66 |
| 11/19 | 527 | 532 | 525 | 531 | +0.66% | 220,400 | 134億8828万 | +3.01% | 4.29 | 0.65 |
| 11/18 | 525 | 530 | 523 | 527 | +1.3% | 162,800 | 133億9929万 | +2.33% | 4.26 | 0.64 |
| 11/15 | 518 | 522 | 518 | 520 | +0.63% | 98,800 | 132億2766万 | +1.22% | 4.21 | 0.63 |
| 11/14 | 517 | 518 | 512 | 517 | +1.37% | 69,200 | 131億4503万 | +0.39% | 4.18 | 0.63 |
| 11/13 | 509 | 514 | 509 | 510 | -0.29% | 40,400 | 129億6705万 | -0.78% | 4.12 | 0.62 |
| 11/12 | 514 | 515 | 501 | 512 | +2.04% | 78,800 | 130億519万 | -0.49% | 4.14 | 0.62 |
| 11/11 | 506 | 516 | 501 | 501 | -0.89% | 125,200 | 127億4458万 | -2.48% | 4.05 | 0.61 |
| 11/08 | 504 | 509 | 501 | 506 | -0.88% | 41,600 | 128億5899万 | -1.61% | 4.09 | 0.62 |
| 11/07 | 511 | 512 | 509 | 510 | -0.54% | 34,800 | 129億7341万 | -0.92% | 4.13 | 0.62 |
| 11/06 | 507 | 514 | 507 | 513 | +1.68% | 54,000 | 130億4333万 | -0.39% | 4.15 | 0.63 |
| 11/05 | 500 | 506 | 499 | 505 | +0.95% | 67,200 | 128億2721万 | -2.04% | 4.08 | 0.62 |
| 11/01 | 505 | 507 | 497 | 500 | -1.04% | 66,400 | 127億644万 | -3.15% | 4.04 | 0.61 |
| 10/31 | 516 | 520 | 504 | 505 | -1.99% | 69,200 | 128億3992万 | -2.32% | 4.08 | 0.62 |
| 10/30 | 522 | 522 | 515 | 515 | -1.01% | 81,200 | 131億54万 | -0.53% | 4.17 | 0.63 |
