株価チャート
2013/09/04～2014/02/07
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 | 9/1, 株式分割 1→3 |
| 2014 |
| 02/07 | 565 | 570 | 561 | 570 | +4.78% | 9,600 | 80億7325万 | +0.35% | 12.11 | 3.73 |
| 02/06 | 552 | 552 | 543 | 544 | -1.09% | 8,700 | 77億499万 | -3.89% | 11.56 | 3.56 |
| 02/05 | 539 | 561 | 539 | 550 | +1.23% | 10,200 | 77億8998万 | -2.48% | 11.68 | 3.6 |
| 02/04 | 533 | 546 | 530 | 543 | -2.92% | 33,600 | 76億9555万 | -3.32% | 11.54 | 3.55 |
| 02/03 | 572 | 576 | 560 | 560 | -2.84% | 18,600 | 79億2689万 | -0.06% | 11.89 | 3.66 |
| 01/31 | 575 | 578 | 570 | 576 | +0.12% | 9,600 | 81億5823万 | +3.41% | 12.24 | 3.77 |
| 01/30 | 572 | 575 | 569 | 575 | +0.99% | 11,400 | 81億4879万 | +3.66% | 12.22 | 3.76 |
| 01/29 | 570 | 577 | 568 | 570 | +1.3% | 8,100 | 80億6853万 | +3.2% | 12.1 | 3.72 |
| 01/28 | 562 | 567 | 562 | 562 | +0.12% | 21,000 | 79億6466万 | +2.62% | 11.95 | 3.68 |
| 01/27 | 567 | 567 | 559 | 562 | -2.03% | 19,800 | 79億5522万 | +3.25% | 11.93 | 3.67 |
| 01/24 | 568 | 582 | 566 | 573 | +1.18% | 19,200 | 81億2046万 | +6.17% | 12.18 | 3.75 |
| 01/23 | 577 | 577 | 567 | 567 | -1.51% | 30,000 | 80億2604万 | +5.92% | 12.04 | 3.7 |
| 01/22 | 573 | 575 | 573 | 575 | +0.35% | 18,300 | 81億4879万 | +8.55% | 12.22 | 3.76 |
| 01/21 | 574 | 574 | 572 | 573 | -0.12% | 17,700 | 81億2046万 | +9.21% | 12.18 | 3.75 |
| 01/20 | 573 | 575 | 572 | 574 | +0.7% | 18,300 | 81億2990万 | +10.38% | 12.19 | 3.75 |
| 01/17 | 567 | 570 | 565 | 570 | +1.18% | 12,600 | 80億7325万 | +10.68% | 12.11 | 3.73 |
| 01/16 | 553 | 563 | 553 | 563 | +1.26% | 10,500 | 79億7882万 | +10.46% | 11.97 | 3.68 |
| 01/15 | 563 | 563 | 556 | 556 | -1.24% | 15,600 | 78億7968万 | +9.95% | 11.82 | 3.64 |
| 01/14 | 570 | 570 | 560 | 563 | -1.17% | 27,300 | 79億7882万 | +12.22% | 11.97 | 3.68 |
| 01/10 | 575 | 576 | 570 | 570 | -0.93% | 15,000 | 80億7325万 | +14.46% | 12.11 | 3.73 |
| 01/09 | 580 | 581 | 575 | 575 | -0.98% | 20,700 | 81億4879万 | +16.46% | 12.22 | 3.76 |
| 01/08 | 582 | 583 | 579 | 581 | +0.35% | 9,300 | 82億2905万 | +18.81% | 12.34 | 3.8 |
| 01/07 | 582 | 583 | 571 | 579 | -0.46% | 16,500 | 82億72万 | +19.63% | 12.3 | 3.79 |
| 01/06 | 585 | 587 | 568 | 582 | -0.63% | 20,100 | 82億3849万 | +21.43% | 12.36 | 3.8 |
| 2013 |
| 12/30 | 553 | 599 | 536 | 585 | +12.2% | 31,800 | 82億9042万 | +23.49% | 12.43 | 3.83 |
| 12/27 | 513 | 522 | 511 | 522 | +3.37% | 9,600 | 73億8867万 | +11.23% | 11.08 | 3.41 |
| 12/26 | 487 | 509 | 487 | 505 | +3.98% | 13,800 | 71億4789万 | +8.53% | 10.72 | 3.3 |
| 12/25 | 490 | 496 | 485 | 485 | -2.08% | 42,000 | 68億7406万 | +5.74% | 10.31 | 3.17 |
| 12/24 | 500 | 504 | 496 | 496 | +0.68% | 131,100 | 70億1447万 | +9.42% | 10.52 | 3.24 |
| 12/20 | 510 | 513 | 475 | 492 | -4.03% | 129,900 | 69億6730万 | +10.14% | 10.45 | 3.22 |
| 12/19 | 505 | 517 | 505 | 513 | +3.29% | 45,000 | 72億5977万 | +16.06% | 10.89 | 3.35 |
| 12/18 | 485 | 497 | 485 | 497 | +4.56% | 35,100 | 70億2862万 | +14.18% | 10.54 | 3.24 |
| 12/17 | 473 | 478 | 471 | 475 | +0.92% | 25,800 | 67億2201万 | +10.72% | 10.08 | 3.1 |
| 12/16 | 463 | 483 | 462 | 471 | +3.82% | 67,200 | 66億6068万 | +11.01% | 9.99 | 3.07 |
| 12/13 | 453 | 456 | 452 | 453 | -1.73% | 66,600 | 64億1539万 | +8.19% | 9.62 | 2.96 |
| 12/12 | 440 | 465 | 440 | 461 | +4.85% | 43,500 | 65億2860万 | +11.16% | 9.79 | 3.01 |
| 12/11 | 441 | 441 | 439 | 440 | 0% | 28,200 | 62億2670万 | +7.32% | 9.34 | 2.87 |
| 12/10 | 439 | 443 | 437 | 440 | -0.75% | 33,300 | 62億2670万 | +8.11% | 9.34 | 2.87 |
| 12/09 | 450 | 450 | 443 | 443 | -1.48% | 35,100 | 62億7387万 | +10.01% | 9.41 | 2.9 |
| 12/06 | 453 | 453 | 450 | 450 | -0.88% | 19,800 | 63億6822万 | +12.5% | 9.55 | 2.94 |
| 12/05 | 455 | 457 | 453 | 454 | -0.15% | 24,600 | 64億2482万 | +14.65% | 9.64 | 2.97 |
| 12/04 | 459 | 459 | 455 | 455 | -1.73% | 35,400 | 64億3426万 | +16.28% | 9.65 | 2.97 |
| 12/03 | 465 | 466 | 459 | 463 | -0.5% | 25,500 | 65億4747万 | +19.55% | 9.82 | 3.02 |
| 12/02 | 467 | 467 | 460 | 465 | -0.36% | 42,900 | 65億8049万 | +21.73% | 9.87 | 3.04 |
| 11/29 | 453 | 467 | 453 | 467 | +2.94% | 122,100 | 66億408万 | +23.78% | 9.91 | 3.05 |
| 11/28 | 453 | 454 | 453 | 453 | 0% | 122,700 | 64億1539万 | +21.54% | 9.62 | 2.96 |
| 11/27 | 453 | 459 | 453 | 453 | 0% | 46,200 | 64億1539万 | +23.19% | 9.62 | 2.96 |
| 11/26 | 460 | 463 | 453 | 453 | -0.95% | 49,500 | 64億1539万 | +24.54% | 9.62 | 2.96 |
| 11/25 | 470 | 477 | 458 | 458 | +0.15% | 94,500 | 64億7671万 | +27.13% | 9.71 | 2.99 |
| 11/22 | 459 | 465 | 453 | 457 | +4.82% | 162,900 | 64億6728万 | +28.37% | 9.7 | 2.99 |
| 11/21 | 334 | 440 | 334 | 436 | +28.24% | 143,400 | 61億7009万 | +24.22% | 9.25 | 2.85 |
| 11/20 | 340 | 349 | 338 | 340 | -1.73% | 6,600 | 48億1154万 | -2.3% | 7.22 | 2.22 |
| 11/19 | 338 | 346 | 338 | 346 | -0.29% | 38,700 | 48億9645万 | -0.57% | 7.34 | 2.26 |
| 11/18 | 347 | 347 | 342 | 347 | -0.29% | 4,500 | 49億1060万 | -0.29% | 7.37 | 2.27 |
| 11/15 | 348 | 348 | 348 | 348 | -0.38% | 2,400 | 49億2475万 | 0% | 7.39 | 2.27 |
| 11/14 | 349 | 349 | 349 | 349 | +0.77% | 300 | 49億4362万 | +0.38% | 7.42 | 2.28 |
| 11/13 | 349 | 349 | 333 | 347 | -0.76% | 12,300 | 49億588万 | -0.38% | 7.36 | 2.26 |
| 11/12 | 349 | 349 | 343 | 349 | 0% | 5,100 | 49億4362万 | +0.38% | 7.42 | 2.28 |
| 11/11 | 340 | 349 | 340 | 349 | 0% | 1,500 | 49億4362万 | +0.38% | 7.42 | 2.28 |
| 11/08 | 349 | 349 | 349 | 349 | 0% | 300 | 49億4362万 | +0.38% | 7.42 | 2.28 |
| 11/07 | 340 | 349 | 338 | 349 | -0.19% | 4,500 | 49億4362万 | +0.38% | 7.42 | 2.28 |
| 11/06 | 350 | 350 | 350 | 350 | 0% | 300 | 49億5306万 | +0.57% | 7.43 | 2.29 |
| 11/05 | 353 | 353 | 350 | 350 | -1.13% | 1,500 | 49億5306万 | +0.57% | 7.43 | 2.29 |
| 11/01 | 344 | 354 | 344 | 354 | +1.14% | 10,800 | 50億966万 | +1.72% | 7.51 | 2.31 |
| 10/31 | 346 | 354 | 344 | 350 | +1.84% | 16,500 | 49億5306万 | +0.86% | 7.43 | 2.29 |
| 10/30 | 344 | 344 | 344 | 344 | -0.87% | 4,200 | 48億6343万 | -0.96% | 7.29 | 2.24 |
| 10/28 | 343 | 347 | 343 | 347 | +0.87% | 3,900 | 49億588万 | -0.1% | 7.36 | 2.26 |
| 10/25 | 344 | 347 | 344 | 344 | 0% | 9,900 | 48億6343万 | -0.39% | 7.29 | 2.24 |
| 10/24 | 344 | 344 | 344 | 344 | -0.87% | 600 | 48億6343万 | -0.1% | 7.29 | 2.24 |
| 10/23 | 348 | 352 | 343 | 347 | -1.42% | 4,200 | 49億588万 | +1.36% | 7.36 | 2.26 |
| 10/22 | 350 | 353 | 350 | 352 | +0.57% | 8,400 | 49億7664万 | +3.43% | 7.46 | 2.3 |
| 10/21 | 348 | 356 | 343 | 350 | +0.19% | 20,700 | 49億4834万 | +3.45% | 7.42 | 2.28 |
| 10/18 | 342 | 349 | 342 | 349 | +0.19% | 1,500 | 49億3890万 | +3.87% | 7.41 | 2.28 |
| 10/17 | 349 | 349 | 338 | 348 | -0.1% | 6,900 | 49億2947万 | +4.29% | 7.39 | 2.28 |
| 10/16 | 351 | 351 | 340 | 349 | +1.45% | 4,500 | 49億3419万 | +5.02% | 7.4 | 2.28 |
| 10/15 | 340 | 350 | 337 | 344 | -3.01% | 5,100 | 48億6343万 | +4.14% | 7.29 | 2.24 |
| 10/11 | 349 | 354 | 349 | 354 | +1.72% | 2,700 | 50億1438万 | +8.03% | 7.52 | 2.31 |
| 10/10 | 346 | 350 | 337 | 348 | +1.06% | 12,300 | 49億2947万 | +6.85% | 7.39 | 2.28 |
| 10/09 | 345 | 345 | 345 | 345 | +0.88% | 900 | 48億7758万 | +6.38% | 7.32 | 2.25 |
| 10/08 | 335 | 342 | 335 | 342 | -0.97% | 1,200 | 48億3513万 | +6.11% | 7.25 | 2.23 |
| 10/07 | 340 | 345 | 334 | 345 | -0.96% | 1,500 | 48億8230万 | +7.48% | 7.32 | 2.25 |
| 10/04 | 342 | 348 | 335 | 348 | +0.48% | 8,700 | 49億2947万 | +9.2% | 7.39 | 2.28 |
| 10/03 | 340 | 347 | 340 | 347 | -0.95% | 6,300 | 49億588万 | +9.01% | 7.36 | 2.26 |
| 10/02 | 353 | 353 | 336 | 350 | -0.94% | 2,700 | 49億5306万 | +10.76% | 7.43 | 2.29 |
| 10/01 | 352 | 353 | 350 | 353 | 0% | 3,900 | 50億23万 | +12.17% | 7.5 | 2.31 |
| 09/30 | 339 | 353 | 339 | 353 | +1.92% | 12,600 | 50億23万 | +12.89% | 7.5 | 2.31 |
| 09/27 | 347 | 350 | 333 | 347 | +0.97% | 24,000 | 49億588万 | +11.47% | 7.36 | 2.26 |
| 09/26 | 337 | 343 | 337 | 343 | +0.49% | 5,700 | 48億5871万 | +10.75% | 7.29 | 2.24 |
| 09/25 | 343 | 348 | 337 | 342 | -2.38% | 13,800 | 48億3513万 | +10.57% | 7.25 | 2.23 |
| 09/24 | 333 | 350 | 333 | 350 | +5.32% | 11,100 | 46億9140万 | +14.01% | 7.04 | 2.17 |
| 09/20 | 311 | 332 | 311 | 332 | +7.32% | 38,700 | 44億5459万 | +8.61% | 6.68 | 2.06 |
| 09/19 | 308 | 310 | 307 | 310 | +2.09% | 7,200 | 41億5077万 | +1.53% | 6.23 | 1.92 |
| 09/18 | 300 | 310 | 300 | 303 | +0.89% | 26,400 | 40億6588万 | -0.55% | 6.1 | 1.88 |
| 09/17 | 300 | 307 | 300 | 301 | +0.78% | 19,200 | 40億3013万 | -1.74% | 6.04 | 1.86 |
| 09/13 | 295 | 300 | 295 | 298 | -0.11% | 19,200 | 39億9886万 | -2.82% | 6 | 1.85 |
| 09/12 | 294 | 299 | 294 | 299 | 0% | 1,200 | 40億332万 | -3.03% | 6 | 1.85 |
| 09/11 | 300 | 300 | 294 | 299 | -0.78% | 9,300 | 40億332万 | -3.34% | 6 | 1.85 |
| 09/10 | 298 | 301 | 294 | 301 | +0.33% | 11,100 | 40億3460万 | -2.9% | 6.05 | 1.86 |
| 09/09 | 300 | 301 | 298 | 300 | +0.11% | 8,400 | 40億2120万 | -3.85% | 6.03 | 1.86 |
| 09/04 | 295 | 300 | 288 | 300 | -0.11% | 6,900 | 40億1673万 | -4.26% | 6.02 | 1.85 |
