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, 株式分割 1→3 |
| 2014 |
| 03/31 | 882 | 897 | 876 | 881 | -0.97% | 2,129,100 | 2904億5592万 | +1.26% | 36.34 | 15.08 |
| 03/28 | 879 | 891 | 870 | 890 | +0.87% | 1,816,500 | 2933億1322万 | +2.73% | 36.7 | 15.23 |
| 03/27 | 837 | 887 | 829 | 882 | +3.32% | 3,463,200 | 2907億8560万 | +2.68% | 36.38 | 15.1 |
| 03/26 | 870 | 883 | 850 | 854 | -2.96% | 2,376,900 | 2814億4442万 | +0.08% | 35.21 | 14.61 |
| 03/25 | 868 | 899 | 864 | 880 | -0.19% | 3,385,200 | 2900億1633万 | +3.61% | 36.29 | 15.06 |
| 03/24 | 883 | 902 | 879 | 881 | +1.69% | 4,840,800 | 2905億6581万 | +4.67% | 36.36 | 15.09 |
| 03/20 | 903 | 911 | 867 | 867 | -3.85% | 5,528,100 | 2857億3038万 | +3.79% | 35.75 | 14.84 |
| 03/19 | 913 | 917 | 898 | 901 | -1.67% | 2,410,200 | 2971億5959万 | +8.73% | 37.18 | 15.43 |
| 03/18 | 900 | 922 | 897 | 917 | +3.73% | 2,196,900 | 3022億1482万 | +11.38% | 37.81 | 15.69 |
| 03/17 | 878 | 892 | 875 | 884 | 0% | 2,246,700 | 2913億3509万 | +8.16% | 36.45 | 15.13 |
| 03/14 | 870 | 898 | 867 | 884 | -1.85% | 2,670,600 | 2913億3509万 | +8.96% | 36.45 | 15.13 |
| 03/13 | 909 | 919 | 898 | 900 | +0.11% | 2,610,000 | 2968億2990万 | +11.84% | 37.14 | 15.41 |
| 03/12 | 900 | 903 | 898 | 899 | -0.48% | 2,297,100 | 2965億21万 | +12.56% | 37.1 | 15.4 |
| 03/11 | 910 | 914 | 896 | 904 | -0.33% | 2,334,000 | 2979億2886万 | +14.1% | 37.28 | 15.47 |
| 03/10 | 887 | 914 | 884 | 907 | +1.99% | 2,895,300 | 2989億1793万 | +15.35% | 37.4 | 15.52 |
| 03/07 | 880 | 894 | 873 | 889 | +2.81% | 5,273,400 | 2930億9343万 | +13.83% | 36.67 | 15.22 |
| 03/06 | 847 | 868 | 842 | 865 | +1.49% | 3,362,100 | 2850億7100万 | +11.57% | 35.67 | 14.8 |
| 03/05 | 858 | 866 | 850 | 852 | +1.15% | 2,015,700 | 2808億9494万 | +10.36% | 35.15 | 14.59 |
| 03/04 | 833 | 851 | 817 | 842 | +1.4% | 2,273,700 | 2777億795万 | +9.54% | 34.75 | 14.42 |
| 03/03 | 819 | 833 | 797 | 831 | -0.64% | 3,263,700 | 2738億6157万 | +8.58% | 34.27 | 14.22 |
| 02/28 | 840 | 846 | 826 | 836 | +0.32% | 2,400,000 | 2756億1992万 | +9.42% | 34.49 | 14.31 |
| 02/27 | 850 | 867 | 827 | 833 | +0.2% | 6,605,100 | 2747億4075万 | +9.08% | 34.38 | 14.27 |
| 02/26 | 810 | 838 | 810 | 832 | +0.6% | 2,214,600 | 2741億9126万 | +8.86% | 34.31 | 14.24 |
| 02/25 | 811 | 831 | 804 | 827 | +2.99% | 3,327,600 | 2725億4282万 | +8.2% | 34.1 | 14.15 |
| 02/24 | 793 | 808 | 785 | 803 | +2.56% | 2,976,300 | 2646億3029万 | +5.2% | 33.11 | 13.74 |
| 02/21 | 741 | 794 | 741 | 783 | +6.97% | 5,835,900 | 2580億3651万 | +2.31% | 32.29 | 13.4 |
| 02/20 | 727 | 739 | 721 | 732 | 0% | 2,047,200 | 2412億2237万 | -4.48% | 30.18 | 12.53 |
| 02/19 | 733 | 742 | 724 | 732 | -0.63% | 916,800 | 2412億2237万 | -5.1% | 30.18 | 12.53 |
| 02/18 | 717 | 739 | 707 | 736 | +2.6% | 1,646,100 | 2427億6092万 | -4.87% | 30.37 | 12.61 |
| 02/17 | 707 | 724 | 699 | 718 | +2.28% | 1,630,800 | 2366億673万 | -7.75% | 29.6 | 12.29 |
| 02/14 | 721 | 731 | 695 | 702 | -3.4% | 2,778,600 | 2313億3171万 | -10.39% | 28.94 | 12.01 |
| 02/13 | 743 | 744 | 723 | 726 | -3.16% | 2,636,400 | 2394億6403万 | -7.71% | 29.96 | 12.43 |
| 02/12 | 784 | 786 | 746 | 750 | -2.98% | 3,871,200 | 2472億6667万 | -5.18% | 30.94 | 12.84 |
| 02/10 | 754 | 774 | 742 | 773 | +5.75% | 2,432,100 | 2548億4951万 | -2.77% | 31.89 | 13.23 |
| 02/07 | 733 | 737 | 711 | 731 | +1.67% | 3,303,600 | 2410億258万 | -8.51% | 30.15 | 12.51 |
| 02/06 | 735 | 737 | 703 | 719 | -4.09% | 3,089,400 | 2370億4631万 | -10.57% | 29.66 | 12.31 |
| 02/05 | 742 | 784 | 740 | 750 | +2.69% | 3,608,100 | 2471億5677万 | -7.33% | 30.92 | 12.83 |
| 02/04 | 731 | 739 | 693 | 730 | -4.49% | 5,533,800 | 2406億7289万 | -10.21% | 30.11 | 12.5 |
| 02/03 | 766 | 783 | 743 | 764 | +0.13% | 3,831,600 | 2519億9221万 | -6.33% | 31.53 | 13.09 |
| 01/31 | 757 | 766 | 742 | 763 | +1.46% | 2,693,100 | 2516億6252万 | -6.8% | 31.49 | 13.07 |
| 01/30 | 765 | 769 | 747 | 752 | -4.4% | 4,365,000 | 2480億3594万 | -8.48% | 31.03 | 12.88 |
| 01/29 | 770 | 787 | 765 | 787 | +3.1% | 2,427,300 | 2594億6516万 | -4.72% | 32.46 | 13.47 |
| 01/28 | 750 | 776 | 747 | 763 | +0.88% | 2,760,000 | 2516億6252万 | -7.7% | 31.49 | 13.07 |
| 01/27 | 763 | 779 | 755 | 757 | -4.94% | 3,334,500 | 2494億6460万 | -8.73% | 31.21 | 12.95 |
| 01/24 | 817 | 827 | 783 | 796 | -5.24% | 7,061,400 | 2624億3236万 | -4.44% | 32.84 | 13.63 |
| 01/23 | 837 | 849 | 833 | 840 | +1.04% | 1,923,900 | 2769億3867万 | +0.48% | 34.65 | 14.38 |
| 01/22 | 831 | 851 | 821 | 831 | +0.44% | 3,024,000 | 2740億8137万 | -0.8% | 34.29 | 14.23 |
| 01/21 | 818 | 829 | 807 | 828 | +1.72% | 1,943,100 | 2728億7251万 | -1.7% | 34.14 | 14.17 |
| 01/20 | 850 | 850 | 809 | 814 | -3.78% | 2,559,900 | 2682億5686万 | -3.82% | 33.56 | 13.93 |
| 01/17 | 824 | 849 | 824 | 846 | +2.84% | 3,466,500 | 2788億691万 | -0.51% | 34.88 | 14.48 |
| 01/16 | 827 | 841 | 820 | 822 | -1.32% | 2,957,700 | 2711億1417万 | -3.71% | 33.92 | 14.08 |
| 01/15 | 824 | 836 | 819 | 833 | +2.42% | 3,860,400 | 2747億4075万 | -2.87% | 34.38 | 14.27 |
| 01/14 | 800 | 822 | 797 | 814 | -3.59% | 4,714,200 | 2682億5686万 | -5.61% | 33.56 | 13.93 |
| 01/10 | 833 | 845 | 819 | 844 | +1.24% | 4,765,500 | 2782億5743万 | -2.54% | 34.82 | 14.45 |
| 01/09 | 814 | 837 | 801 | 834 | +2.42% | 5,134,200 | 2748億5064万 | -3.84% | 34.39 | 14.27 |
| 01/08 | 820 | 822 | 804 | 814 | -0.33% | 3,199,500 | 2683億6676万 | -6.33% | 33.58 | 13.94 |
| 01/07 | 841 | 842 | 809 | 817 | -3.77% | 4,235,100 | 2692億4593万 | -6.35% | 33.69 | 13.98 |
| 01/06 | 868 | 880 | 848 | 849 | -2.49% | 3,282,600 | 2797億9597万 | -3.45% | 35.01 | 14.53 |
| 2013 |
| 12/30 | 881 | 882 | 863 | 870 | -0.46% | 2,113,500 | 2869億3923万 | -1.66% | 35.9 | 14.9 |
| 12/27 | 855 | 876 | 850 | 874 | +3.88% | 2,785,800 | 2882億5799万 | -1.65% | 36.07 | 14.97 |
| 12/26 | 855 | 857 | 822 | 842 | +0.2% | 2,063,700 | 2774億8815万 | -5.75% | 34.72 | 14.41 |
| 12/25 | 800 | 856 | 795 | 840 | +3.03% | 3,416,400 | 2769億3867万 | -6.56% | 34.65 | 14.38 |
| 12/24 | 827 | 831 | 810 | 815 | -1.21% | 2,385,000 | 2688億634万 | -10.01% | 33.63 | 13.96 |
| 12/20 | 827 | 845 | 806 | 825 | -1.67% | 4,766,400 | 2720億7649万 | -9.6% | 34.04 | 14.13 |
| 12/19 | 849 | 859 | 837 | 839 | -0.75% | 2,417,700 | 2766億9168万 | -8.67% | 34.62 | 14.37 |
| 12/18 | 834 | 850 | 830 | 846 | +1.52% | 2,858,700 | 2787億7951万 | -8.68% | 34.88 | 14.48 |
| 12/17 | 823 | 834 | 817 | 833 | +3.01% | 2,788,200 | 2746億386万 | -10.53% | 34.36 | 14.26 |
| 12/16 | 837 | 838 | 802 | 809 | -4.64% | 4,771,500 | 2665億8222万 | -13.6% | 33.35 | 13.84 |
| 12/13 | 867 | 881 | 848 | 848 | -3.31% | 3,554,700 | 2795億4871万 | -9.79% | 34.98 | 14.52 |
| 12/12 | 894 | 894 | 874 | 877 | -1.64% | 3,939,000 | 2891億875万 | -7.1% | 36.17 | 15.01 |
| 12/11 | 911 | 920 | 885 | 892 | -3.85% | 3,177,300 | 2939億4371万 | -5.84% | 36.78 | 15.26 |
| 12/10 | 934 | 937 | 919 | 927 | -0.61% | 1,845,600 | 3057億146万 | -2.39% | 38.25 | 15.87 |
| 12/09 | 934 | 943 | 924 | 933 | +1.52% | 1,599,600 | 3075億6951万 | -2.1% | 38.48 | 15.97 |
| 12/06 | 919 | 929 | 904 | 919 | -1.36% | 1,621,500 | 3029億5432万 | -3.67% | 37.91 | 15.73 |
| 12/05 | 925 | 952 | 924 | 932 | +1.42% | 3,760,200 | 3071億2997万 | -2.24% | 38.43 | 15.95 |
| 12/04 | 927 | 930 | 898 | 919 | -2.37% | 3,908,100 | 3028億4443万 | -3.6% | 37.89 | 15.73 |
| 12/03 | 908 | 943 | 908 | 941 | +4.44% | 6,708,900 | 3102億676万 | -1.26% | 38.81 | 16.11 |
| 12/02 | 871 | 903 | 871 | 901 | +2.93% | 3,089,100 | 2970億2050万 | -5.46% | 37.16 | 15.42 |
| 11/29 | 890 | 899 | 870 | 875 | -1.8% | 3,123,900 | 2885億5932万 | -8.25% | 36.1 | 14.98 |
| 11/28 | 905 | 910 | 870 | 891 | -0.78% | 5,305,500 | 2938億3382万 | -6.76% | 36.76 | 15.26 |
| 11/27 | 967 | 969 | 893 | 898 | -8.64% | 6,341,400 | 2961億4142万 | -6.23% | 37.05 | 15.38 |
| 11/26 | 983 | 988 | 970 | 983 | -1.14% | 1,187,100 | 3241億6222万 | +2.43% | 40.56 | 16.83 |
| 11/25 | 980 | 997 | 972 | 995 | +2.72% | 1,596,000 | 3278億9833万 | +3.83% | 41.03 | 17.03 |
| 11/22 | 988 | 988 | 964 | 968 | -1.49% | 1,374,900 | 3192億1737万 | +1.4% | 39.94 | 16.58 |
| 11/21 | 973 | 989 | 967 | 983 | -0.03% | 2,516,400 | 3240億5233万 | +3.15% | 40.55 | 16.83 |
| 11/20 | 999 | 1,008 | 975 | 983 | -2.96% | 3,025,200 | 3241億6222万 | +3.51% | 40.56 | 16.83 |
| 11/19 | 989 | 1,017 | 985 | 1,013 | +1.6% | 1,213,500 | 3340億5192万 | +7.12% | 41.8 | 17.35 |
| 11/18 | 991 | 1,007 | 981 | 997 | +1.66% | 1,829,400 | 3287億7741万 | +5.87% | 41.14 | 17.07 |
| 11/15 | 1,012 | 1,015 | 977 | 981 | -2.39% | 2,493,300 | 3233億9302万 | +4.81% | 40.46 | 16.79 |
| 11/14 | 975 | 1,027 | 971 | 1,005 | +4.4% | 3,025,200 | 3313億478万 | +7.95% | 41.45 | 17.2 |
| 11/13 | 956 | 965 | 934 | 963 | +0.49% | 1,636,200 | 3173億4932万 | +4.18% | 39.71 | 16.48 |
| 11/12 | 930 | 973 | 930 | 958 | +3.38% | 2,258,400 | 3158億1092万 | +4.02% | 39.51 | 16.4 |
| 11/11 | 950 | 961 | 918 | 927 | -1.07% | 1,517,700 | 3054億8169万 | +0.94% | 38.22 | 15.86 |
| 11/08 | 954 | 955 | 914 | 937 | -2.87% | 2,760,000 | 3087億7825万 | +2.14% | 38.63 | 16.03 |
| 11/07 | 962 | 971 | 957 | 964 | -0.17% | 1,282,200 | 3178億9875万 | +5.28% | 39.78 | 16.51 |
| 11/06 | 979 | 989 | 958 | 966 | -2.33% | 2,276,700 | 3184億4817万 | +5.57% | 39.84 | 16.54 |
| 11/05 | 949 | 991 | 937 | 989 | +4.21% | 4,689,900 | 3260億3027万 | +8.32% | 40.79 | 16.93 |
| 11/01 | 923 | 973 | 913 | 949 | +4.1% | 3,251,700 | 3128億4401万 | +4.29% | 39.14 | 16.25 |
| 10/31 | 923 | 924 | 905 | 912 | -1.19% | 1,939,500 | 3005億3684万 | +0.29% | 37.6 | 15.61 |
| 10/30 | 939 | 939 | 915 | 923 | -1.11% | 4,156,500 | 3041億6306万 | +1.39% | 38.06 | 15.79 |
