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 | 3/1, 株式分割 1→2 |
| 2014 |
| 02/28 | 437 | 437 | 415 | 415 | -3.49% | 7,600 | 14億5748万 | -6.53% | 9.43 | 0.97 |
| 02/27 | 427 | 434 | 427 | 430 | 0% | 600 | 15億1016万 | -3.8% | 9.77 | 1 |
| 02/26 | 444 | 444 | 430 | 430 | -2.82% | 2,400 | 15億1016万 | -4.23% | 9.77 | 1 |
| 02/25 | 438 | 443 | 437 | 443 | +1.72% | 2,600 | 15億5406万 | -2.1% | 10.06 | 1.03 |
| 02/24 | 434 | 440 | 428 | 435 | +2.23% | 3,600 | 15億2772万 | -3.97% | 9.89 | 1.01 |
| 02/21 | 425 | 430 | 424 | 426 | +0.24% | 1,400 | 14億9435万 | -6.48% | 9.67 | 0.99 |
| 02/20 | 426 | 426 | 422 | 425 | -1.39% | 2,600 | 14億9084万 | -7.31% | 9.65 | 0.99 |
| 02/19 | 430 | 431 | 428 | 431 | +0.7% | 5,800 | 15億1191万 | -6.62% | 9.78 | 1 |
| 02/18 | 439 | 439 | 428 | 428 | 0% | 1,800 | 15億138万 | -7.67% | 9.72 | 1 |
| 02/17 | 430 | 430 | 422 | 428 | -0.81% | 1,600 | 15億138万 | -8.26% | 9.72 | 1 |
| 02/14 | 429 | 431 | 425 | 431 | -0.92% | 3,400 | 15億1367万 | -8.1% | 9.79 | 1 |
| 02/13 | 452 | 452 | 435 | 435 | -2.03% | 7,800 | 15億2772万 | -7.84% | 9.89 | 1.01 |
| 02/12 | 458 | 458 | 444 | 444 | +0.34% | 1,600 | 15億5932万 | -6.33% | 10.09 | 1.04 |
| 02/10 | 444 | 458 | 443 | 443 | +1.49% | 6,600 | 15億5406万 | -6.84% | 10.06 | 1.03 |
| 02/07 | 435 | 445 | 435 | 436 | +2.47% | 5,800 | 15億3123万 | -8.6% | 9.91 | 1.02 |
| 02/06 | 426 | 426 | 415 | 426 | -1.05% | 2,400 | 14億9435万 | -11.17% | 9.67 | 0.99 |
| 02/05 | 425 | 430 | 418 | 430 | -2.27% | 7,400 | 15億1016万 | -10.6% | 9.77 | 1 |
| 02/04 | 430 | 440 | 405 | 440 | -2.87% | 22,800 | 15億4528万 | -8.9% | 10 | 1.03 |
| 02/03 | 453 | 457 | 453 | 453 | -4.33% | 14,000 | 15億9093万 | -6.4% | 10.29 | 1.06 |
| 01/31 | 477 | 478 | 474 | 474 | -0.73% | 15,200 | 16億6293万 | -2.57% | 10.76 | 1.1 |
| 01/30 | 483 | 483 | 476 | 477 | -0.63% | 6,800 | 16億7522万 | -1.85% | 10.84 | 1.11 |
| 01/29 | 478 | 483 | 478 | 480 | -0.41% | 2,000 | 16億8576万 | -1.44% | 10.91 | 1.12 |
| 01/28 | 485 | 485 | 477 | 482 | +0.73% | 4,200 | 16億9278万 | -1.03% | 10.95 | 1.12 |
| 01/27 | 482 | 482 | 476 | 479 | -1.54% | 6,400 | 16億8049万 | -1.95% | 10.87 | 1.12 |
| 01/24 | 488 | 488 | 486 | 486 | -0.51% | 6,400 | 17億683万 | -1.02% | 11.04 | 1.13 |
| 01/23 | 488 | 495 | 488 | 489 | +0.21% | 4,000 | 17億1561万 | -1.11% | 11.1 | 1.14 |
| 01/22 | 488 | 490 | 485 | 488 | 0% | 10,600 | 17億1210万 | -1.91% | 11.08 | 1.14 |
| 01/21 | 485 | 490 | 484 | 488 | +0.83% | 6,600 | 17億1210万 | -2.5% | 11.08 | 1.14 |
| 01/20 | 495 | 495 | 484 | 484 | -1.33% | 20,600 | 16億9805万 | -3.88% | 10.99 | 1.13 |
| 01/17 | 494 | 495 | 490 | 490 | -0.1% | 17,000 | 17億2088万 | -3.35% | 11.14 | 1.14 |
| 01/16 | 489 | 491 | 489 | 491 | +0.31% | 2,600 | 17億2263万 | -3.82% | 11.15 | 1.14 |
| 01/15 | 486 | 495 | 486 | 489 | +0.31% | 5,000 | 17億1736万 | -4.86% | 11.11 | 1.14 |
| 01/14 | 488 | 490 | 485 | 488 | -1.52% | 13,400 | 17億1210万 | -5.89% | 11.08 | 1.14 |
| 01/10 | 515 | 515 | 485 | 495 | -3.41% | 26,800 | 17億3844万 | -4.99% | 11.25 | 1.15 |
| 01/09 | 494 | 518 | 493 | 513 | +3.64% | 19,600 | 17億9990万 | -2.38% | 11.65 | 1.19 |
| 01/08 | 484 | 495 | 484 | 495 | +1.33% | 8,400 | 17億3668万 | -6.17% | 11.24 | 1.15 |
| 01/07 | 485 | 488 | 480 | 488 | +0.62% | 11,800 | 17億1385万 | -8.1% | 11.09 | 1.14 |
| 01/06 | 490 | 490 | 483 | 485 | -1.02% | 10,600 | 17億332万 | -9.18% | 11.02 | 1.13 |
| 2013 |
| 12/30 | 491 | 491 | 479 | 490 | +2.83% | 26,200 | 17億2088万 | -8.92% | 11.14 | 1.14 |
| 12/27 | 479 | 480 | 475 | 477 | +0.53% | 7,600 | 16億7346万 | -12.08% | 10.83 | 1.11 |
| 12/26 | 475 | 487 | 474 | 474 | +0.21% | 16,000 | 16億6468万 | -13.19% | 10.77 | 1.11 |
| 12/25 | 478 | 481 | 473 | 473 | -1.87% | 21,400 | 16億6117万 | -14% | 10.75 | 1.1 |
| 12/24 | 488 | 488 | 478 | 482 | -1.33% | 23,000 | 16億9278万 | -13.15% | 10.95 | 1.12 |
| 12/20 | 489 | 491 | 486 | 489 | -0.31% | 13,200 | 17億1561万 | -12.61% | 11.1 | 1.14 |
| 12/19 | 491 | 497 | 490 | 490 | +0.41% | 9,800 | 17億2088万 | -13.12% | 11.14 | 1.14 |
| 12/18 | 488 | 499 | 488 | 488 | -0.31% | 15,600 | 17億1385万 | -14.08% | 11.09 | 1.14 |
| 12/17 | 503 | 503 | 485 | 490 | -2.3% | 42,600 | 17億1912万 | -14.42% | 11.12 | 1.14 |
| 12/16 | 512 | 523 | 501 | 501 | -9.97% | 46,400 | 17億5951万 | -13.02% | 11.39 | 1.17 |
| 12/13 | 557 | 560 | 556 | 557 | -0.45% | 8,800 | 19億5442万 | -4.05% | 12.65 | 1.3 |
| 12/12 | 564 | 564 | 557 | 559 | -1.06% | 5,000 | 19億6320万 | -3.79% | 12.7 | 1.3 |
| 12/11 | 561 | 567 | 560 | 565 | -0.62% | 3,000 | 19億8428万 | -2.92% | 12.84 | 1.32 |
| 12/10 | 558 | 569 | 558 | 569 | +2.06% | 23,600 | 19億9657万 | -2.49% | 12.92 | 1.33 |
| 12/09 | 569 | 570 | 555 | 557 | -3.13% | 31,400 | 19億5618万 | -4.79% | 12.66 | 1.3 |
| 12/06 | 576 | 578 | 567 | 575 | -0.69% | 14,600 | 20億1940万 | -1.88% | 13.07 | 1.34 |
| 12/05 | 582 | 582 | 575 | 579 | -0.43% | 10,200 | 20億3344万 | -1.36% | 13.16 | 1.35 |
| 12/04 | 582 | 582 | 579 | 582 | -0.09% | 4,200 | 20億4222万 | -1.11% | 13.21 | 1.36 |
| 12/03 | 581 | 584 | 580 | 582 | +0.17% | 10,800 | 20億4398万 | -1.19% | 13.23 | 1.36 |
| 12/02 | 582 | 590 | 580 | 581 | +0.17% | 6,400 | 20億4047万 | -1.53% | 13.2 | 1.35 |
| 11/29 | 577 | 583 | 577 | 580 | +0.43% | 5,200 | 20億3696万 | -1.86% | 13.18 | 1.35 |
| 11/28 | 592 | 592 | 576 | 578 | -0.43% | 14,600 | 20億2818万 | -2.45% | 13.12 | 1.35 |
| 11/27 | 573 | 583 | 573 | 580 | +1.4% | 6,400 | 20億3696万 | -2.36% | 13.18 | 1.35 |
| 11/26 | 578 | 578 | 570 | 572 | -1.38% | 8,000 | 20億886万 | -3.87% | 13 | 1.33 |
| 11/25 | 584 | 588 | 580 | 580 | -0.85% | 11,600 | 20億3696万 | -2.68% | 13.18 | 1.35 |
| 11/22 | 582 | 592 | 582 | 585 | +0.69% | 11,200 | 20億5452万 | -2.01% | 13.29 | 1.36 |
| 11/21 | 585 | 598 | 581 | 581 | -0.6% | 17,600 | 20億4047万 | -2.84% | 13.2 | 1.35 |
| 11/20 | 589 | 592 | 580 | 585 | -1.52% | 11,800 | 20億5276万 | -2.58% | 13.28 | 1.36 |
| 11/19 | 579 | 595 | 579 | 594 | +0.85% | 8,600 | 20億8437万 | -1.41% | 13.49 | 1.38 |
| 11/18 | 598 | 598 | 588 | 589 | -1.42% | 6,600 | 20億6681万 | -2.24% | 13.37 | 1.37 |
| 11/15 | 594 | 597 | 590 | 597 | +0.17% | 5,600 | 20億9666万 | -0.83% | 13.57 | 1.39 |
| 11/14 | 593 | 596 | 593 | 596 | +0.59% | 5,200 | 20億9315万 | -1% | 13.54 | 1.39 |
| 11/13 | 593 | 599 | 592 | 593 | -0.42% | 3,200 | 20億8086万 | -1.58% | 13.46 | 1.38 |
| 11/12 | 580 | 600 | 573 | 595 | +2.15% | 12,000 | 20億8964万 | -1.16% | 13.52 | 1.39 |
| 11/11 | 594 | 596 | 583 | 583 | -1.85% | 8,400 | 20億4574万 | -3.24% | 13.24 | 1.36 |
| 11/08 | 594 | 594 | 589 | 594 | 0% | 5,400 | 20億8437万 | -1.74% | 13.49 | 1.38 |
| 11/07 | 598 | 598 | 594 | 594 | +0.59% | 4,200 | 20億8437万 | -1.9% | 13.49 | 1.38 |
| 11/06 | 588 | 598 | 588 | 590 | -1.34% | 4,000 | 20億7208万 | -2.48% | 13.41 | 1.38 |
| 11/05 | 584 | 598 | 584 | 598 | +0.34% | 5,200 | 21億17万 | -1.48% | 13.59 | 1.39 |
| 11/01 | 601 | 608 | 578 | 596 | -0.5% | 16,200 | 20億9315万 | -1.97% | 13.54 | 1.39 |
| 10/31 | 605 | 605 | 598 | 599 | -0.83% | 11,000 | 21億368万 | -1.64% | 13.61 | 1.4 |
| 10/30 | 609 | 618 | 604 | 604 | -0.66% | 13,000 | 21億2124万 | -0.98% | 13.73 | 1.41 |
| 10/29 | 604 | 609 | 604 | 608 | -0.33% | 2,800 | 21億3529万 | -0.49% | 13.82 | 1.42 |
| 10/28 | 610 | 620 | 610 | 610 | 0% | 11,200 | 21億4232万 | -0.33% | 13.86 | 1.42 |
| 10/25 | 613 | 621 | 605 | 610 | +0.91% | 9,400 | 21億4232万 | -0.33% | 13.86 | 1.42 |
| 10/24 | 611 | 611 | 600 | 605 | -0.9% | 19,600 | 21億2300万 | -1.39% | 13.74 | 1.41 |
| 10/23 | 625 | 629 | 605 | 610 | 0% | 4,200 | 21億4232万 | -0.49% | 13.86 | 1.42 |
| 10/22 | 608 | 623 | 599 | 610 | +0.41% | 12,400 | 21億4232万 | -0.65% | 13.86 | 1.42 |
| 10/21 | 598 | 614 | 598 | 608 | +1.67% | 12,800 | 21億3354万 | -1.06% | 13.81 | 1.42 |
| 10/18 | 595 | 609 | 593 | 598 | -3.63% | 30,600 | 20億9842万 | -2.85% | 13.58 | 1.39 |
| 10/17 | 625 | 625 | 617 | 620 | -0.56% | 7,000 | 21億7744万 | +0.65% | 14.09 | 1.45 |
| 10/16 | 624 | 625 | 620 | 624 | +0.48% | 17,000 | 21億8973万 | +1.22% | 14.17 | 1.45 |
| 10/15 | 615 | 631 | 611 | 621 | +1.89% | 17,200 | 21億7919万 | +0.73% | 14.1 | 1.45 |
| 10/11 | 586 | 609 | 586 | 609 | +2.44% | 11,400 | 21億3880万 | -1.14% | 13.84 | 1.42 |
| 10/10 | 588 | 595 | 580 | 595 | +0.76% | 1,800 | 20億8788万 | -3.65% | 13.51 | 1.39 |
| 10/09 | 591 | 591 | 563 | 590 | -0.59% | 7,400 | 20億7208万 | -4.53% | 13.41 | 1.38 |
| 10/08 | 585 | 594 | 576 | 594 | +1.37% | 9,200 | 20億8437万 | -4.27% | 13.49 | 1.38 |
| 10/07 | 619 | 619 | 585 | 586 | -4.17% | 13,000 | 20億5627万 | -5.72% | 13.31 | 1.37 |
| 10/04 | 605 | 611 | 595 | 611 | +0.16% | 22,600 | 21億4583万 | -1.93% | 13.89 | 1.42 |
| 10/03 | 619 | 620 | 610 | 610 | -1.13% | 13,000 | 21億4232万 | -2.4% | 13.86 | 1.42 |
| 10/02 | 618 | 625 | 617 | 617 | -0.16% | 8,800 | 21億6690万 | -1.75% | 14.02 | 1.44 |
| 10/01 | 625 | 625 | 618 | 618 | -1.36% | 10,800 | 21億7041万 | -1.9% | 14.04 | 1.44 |
