株価チャート
2013/09/20～2014/05/16
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 |
|---|
| 2019 | 10/1, 株式分割 1→2 |
| 2015 | 7/1, 株式分割 1→2 |
| 2014 |
| 05/16 | 502 | 530 | 500 | 503 | -3.08% | 864,800 | 575億4320万 | +11.78% | 7.41 | 1.55 |
| 05/15 | 503 | 525 | 492 | 519 | +3.23% | 923,600 | 593億7360万 | +16.11% | 7.65 | 1.6 |
| 05/14 | 475 | 524 | 468 | 503 | +7.66% | 1,217,200 | 575億1460万 | +12.98% | 7.41 | 1.55 |
| 05/13 | 470 | 483 | 463 | 467 | +0.65% | 940,000 | 534億2480万 | +5.42% | 6.88 | 1.44 |
| 05/12 | 485 | 493 | 460 | 464 | -5.4% | 537,600 | 530億8160万 | +4.74% | 6.84 | 1.43 |
| 05/09 | 488 | 498 | 471 | 491 | -1.46% | 718,000 | 561億1320万 | +10.72% | 7.23 | 1.51 |
| 05/08 | 508 | 513 | 492 | 498 | +1.79% | 1,268,800 | 569億4260万 | +12.87% | 7.34 | 1.54 |
| 05/07 | 487 | 497 | 482 | 489 | -1.36% | 918,400 | 559億4160万 | +11.39% | 7.21 | 1.51 |
| 05/02 | 455 | 504 | 455 | 496 | +6.67% | 1,559,200 | 567億1380万 | +13.44% | 7.31 | 1.53 |
| 05/01 | 425 | 467 | 425 | 465 | +11.25% | 1,164,400 | 531億6740万 | +7.09% | 6.85 | 1.44 |
| 04/30 | 419 | 432 | 409 | 418 | +0.84% | 638,400 | 477億9060万 | -3.3% | 6.16 | 1.29 |
| 04/28 | 419 | 424 | 406 | 414 | -1.13% | 1,045,200 | 473億9020万 | -4.11% | 6.1 | 1.28 |
| 04/25 | 425 | 428 | 415 | 419 | -0.42% | 348,400 | 479億3360万 | -3.23% | 6.17 | 1.29 |
| 04/24 | 419 | 427 | 419 | 421 | +1.26% | 297,600 | 481億3380万 | -3.05% | 6.2 | 1.3 |
| 04/23 | 421 | 426 | 414 | 416 | -2% | 254,000 | 475億3320万 | -4.48% | 6.12 | 1.28 |
| 04/22 | 421 | 428 | 416 | 424 | +0.12% | 317,600 | 485億560万 | -2.75% | 6.25 | 1.31 |
| 04/21 | 446 | 446 | 420 | 424 | -3.26% | 204,400 | 484億4840万 | -2.87% | 6.24 | 1.31 |
| 04/18 | 431 | 439 | 431 | 438 | +1.74% | 102,000 | 500億7860万 | +0.4% | 6.45 | 1.35 |
| 04/17 | 430 | 447 | 429 | 430 | +0.35% | 470,400 | 492億2060万 | -1.32% | 6.34 | 1.33 |
| 04/16 | 416 | 430 | 415 | 429 | +2.88% | 266,400 | 490億4900万 | -2.11% | 6.32 | 1.32 |
| 04/15 | 418 | 421 | 410 | 417 | +1.65% | 361,600 | 476億7620万 | -5.28% | 6.14 | 1.29 |
| 04/14 | 419 | 427 | 410 | 410 | -4.37% | 481,600 | 469億400万 | -7.24% | 6.04 | 1.27 |
| 04/11 | 420 | 439 | 415 | 429 | -1.04% | 378,800 | 490億4900万 | -3.43% | 6.32 | 1.32 |
| 04/10 | 437 | 445 | 431 | 433 | +1.94% | 486,400 | 495億6380万 | -2.86% | 6.38 | 1.34 |
| 04/09 | 430 | 441 | 423 | 425 | -3.41% | 524,400 | 486億2000万 | -5.13% | 6.26 | 1.31 |
| 04/08 | 455 | 456 | 439 | 440 | -5.33% | 378,400 | 503億3600万 | -2.22% | 6.48 | 1.36 |
| 04/07 | 462 | 469 | 459 | 465 | +0.11% | 350,400 | 531億6740万 | +2.82% | 6.85 | 1.44 |
| 04/04 | 460 | 469 | 459 | 464 | +0.65% | 558,800 | 531億1020万 | +2.48% | 6.84 | 1.43 |
| 04/03 | 462 | 467 | 457 | 461 | +0.11% | 382,800 | 527億6700万 | +1.6% | 6.8 | 1.42 |
| 04/02 | 451 | 465 | 445 | 461 | +2.39% | 332,400 | 527億980万 | +1.04% | 6.79 | 1.42 |
| 04/01 | 447 | 461 | 439 | 450 | +2.45% | 366,000 | 514億8000万 | -1.75% | 6.63 | 1.39 |
| 03/31 | 446 | 448 | 420 | 439 | +0.8% | 385,200 | 492億3992万 | -4.51% | 6.34 | 1.33 |
| 03/28 | 425 | 436 | 421 | 436 | +3.57% | 494,400 | 488億4757万 | -5.89% | 6.29 | 1.32 |
| 03/27 | 414 | 422 | 411 | 421 | -0.47% | 354,800 | 471億6607万 | -9.32% | 6.08 | 1.27 |
| 03/26 | 428 | 435 | 419 | 423 | +0.65% | 226,000 | 473億9027万 | -9.28% | 6.1 | 1.28 |
| 03/25 | 433 | 436 | 418 | 420 | -1.93% | 238,400 | 470億8200万 | -10.06% | 6.06 | 1.27 |
| 03/24 | 430 | 447 | 425 | 428 | -2.11% | 306,400 | 480億682万 | -8.3% | 6.18 | 1.3 |
| 03/20 | 456 | 456 | 423 | 438 | -3.26% | 710,000 | 490億4375万 | -6.52% | 6.32 | 1.32 |
| 03/19 | 446 | 454 | 440 | 452 | +3.25% | 387,200 | 506億9722万 | -3.57% | 6.53 | 1.37 |
| 03/18 | 431 | 443 | 431 | 438 | +4.1% | 294,000 | 490億9980万 | -6.61% | 6.32 | 1.33 |
| 03/17 | 434 | 441 | 414 | 421 | -2.77% | 260,800 | 471億6607万 | -10.29% | 6.08 | 1.27 |
| 03/14 | 438 | 441 | 432 | 433 | -3.62% | 241,200 | 485億1127万 | -7.93% | 6.25 | 1.31 |
| 03/13 | 457 | 460 | 443 | 449 | -2.07% | 306,000 | 503億3290万 | -4.26% | 6.48 | 1.36 |
| 03/12 | 469 | 474 | 457 | 459 | -3.93% | 248,400 | 513億9785万 | -1.82% | 6.62 | 1.39 |
| 03/11 | 466 | 480 | 466 | 477 | +1.22% | 428,000 | 534億9972万 | +3.08% | 6.89 | 1.44 |
| 03/10 | 481 | 490 | 467 | 472 | -1.62% | 460,000 | 528億5515万 | +2.06% | 6.81 | 1.43 |
| 03/07 | 478 | 481 | 473 | 479 | +1.05% | 276,000 | 537億2392万 | +3.96% | 6.92 | 1.45 |
| 03/06 | 481 | 481 | 471 | 474 | +0.32% | 310,400 | 531億6342万 | +2.87% | 6.85 | 1.44 |
| 03/05 | 484 | 484 | 471 | 473 | -0.26% | 592,800 | 529億9527万 | +2.55% | 6.83 | 1.43 |
| 03/04 | 478 | 483 | 473 | 474 | -2.07% | 712,000 | 531億3540万 | +2.82% | 6.84 | 1.43 |
| 03/03 | 495 | 495 | 475 | 484 | -3.92% | 910,400 | 542億5640万 | +4.76% | 6.99 | 1.46 |
| 02/28 | 507 | 524 | 492 | 504 | +1.56% | 1,225,600 | 564億7037万 | +8.8% | 7.27 | 1.52 |
| 02/27 | 505 | 507 | 494 | 496 | -0.45% | 740,400 | 556億160万 | +6.9% | 7.16 | 1.5 |
| 02/26 | 508 | 511 | 496 | 498 | -2.78% | 477,600 | 558億5382万 | +7.15% | 7.19 | 1.51 |
| 02/25 | 517 | 519 | 504 | 513 | +0.29% | 775,200 | 574億5125万 | +9.74% | 7.4 | 1.55 |
| 02/24 | 501 | 530 | 498 | 511 | +2.1% | 1,494,800 | 572億8310万 | +9.19% | 7.38 | 1.55 |
| 02/21 | 482 | 507 | 482 | 501 | +5.09% | 1,205,600 | 561億605万 | +6.49% | 7.23 | 1.51 |
| 02/20 | 457 | 479 | 454 | 476 | +1.93% | 1,027,600 | 533億8762万 | +0.9% | 6.88 | 1.44 |
| 02/19 | 440 | 473 | 431 | 467 | +5% | 1,567,600 | 523億7872万 | -1.84% | 6.75 | 1.41 |
| 02/18 | 433 | 451 | 431 | 445 | +4.4% | 1,324,000 | 498億8450万 | -7.48% | 6.43 | 1.35 |
| 02/17 | 425 | 430 | 402 | 426 | -5.33% | 1,070,400 | 477億8262万 | -12.47% | 6.16 | 1.29 |
| 02/14 | 449 | 462 | 434 | 450 | +0.78% | 827,200 | 504億7302万 | -8.67% | 6.5 | 1.36 |
| 02/13 | 451 | 456 | 442 | 447 | -1.49% | 458,400 | 500億8067万 | -10.47% | 6.45 | 1.35 |
| 02/12 | 456 | 464 | 452 | 454 | +0.78% | 730,800 | 508億3735万 | -10.02% | 6.55 | 1.37 |
| 02/10 | 450 | 457 | 441 | 450 | +4.96% | 1,209,600 | 504億4500万 | -11.94% | 6.5 | 1.36 |
| 02/07 | 425 | 443 | 416 | 429 | +4.57% | 1,070,000 | 480億6287万 | -17.07% | 6.19 | 1.3 |
| 02/06 | 393 | 417 | 393 | 410 | +2.44% | 772,400 | 459億6100万 | -21.76% | 5.92 | 1.24 |
| 02/05 | 418 | 420 | 387 | 400 | +5.89% | 1,388,000 | 448億6802万 | -24.62% | 5.78 | 1.21 |
| 02/04 | 381 | 402 | 373 | 378 | -12.3% | 3,057,200 | 423億7380万 | -29.74% | 5.46 | 1.14 |
| 02/03 | 449 | 461 | 426 | 431 | -6.15% | 1,463,200 | 483億1510万 | -21.06% | 6.22 | 1.3 |
| 01/31 | 475 | 484 | 446 | 459 | -2.7% | 1,554,000 | 514億8192万 | -16.95% | 6.63 | 1.39 |
| 01/30 | 473 | 475 | 466 | 472 | -2.83% | 840,800 | 529億1120万 | -15.41% | 6.82 | 1.43 |
| 01/29 | 478 | 488 | 473 | 486 | +2.97% | 1,082,800 | 544億5257万 | -13.72% | 7.01 | 1.47 |
| 01/28 | 478 | 489 | 472 | 472 | -2.43% | 1,580,400 | 528億8317万 | -16.95% | 6.81 | 1.43 |
| 01/27 | 505 | 505 | 480 | 484 | -5.29% | 1,494,800 | 542億35万 | -15.62% | 6.98 | 1.46 |
| 01/24 | 516 | 520 | 508 | 511 | -2.9% | 944,000 | 572億2705万 | -11.68% | 7.37 | 1.54 |
| 01/23 | 540 | 541 | 526 | 526 | -2.68% | 796,000 | 589億3657万 | -9.66% | 7.59 | 1.59 |
| 01/22 | 545 | 546 | 533 | 540 | -0.09% | 521,600 | 605億6202万 | -7.65% | 7.8 | 1.63 |
| 01/21 | 540 | 546 | 533 | 541 | +0.51% | 728,400 | 606億1807万 | -8.19% | 7.81 | 1.64 |
| 01/20 | 553 | 555 | 537 | 538 | -2.09% | 985,200 | 603億980万 | -9.12% | 7.77 | 1.63 |
| 01/17 | 560 | 563 | 549 | 550 | -1.83% | 952,800 | 615億9895万 | -7.65% | 7.93 | 1.66 |
| 01/16 | 583 | 583 | 557 | 560 | -3.12% | 1,017,600 | 627億4797万 | -6.24% | 8.08 | 1.69 |
| 01/15 | 585 | 586 | 577 | 578 | -0.69% | 352,800 | 647億6577万 | -3.71% | 8.34 | 1.75 |
| 01/14 | 584 | 588 | 578 | 582 | -1.98% | 384,800 | 652億1417万 | -3.36% | 8.4 | 1.76 |
| 01/10 | 579 | 594 | 579 | 594 | +2.33% | 457,600 | 665億3135万 | -1.58% | 8.57 | 1.8 |
| 01/09 | 590 | 590 | 579 | 580 | -2.44% | 766,400 | 650億1800万 | -3.97% | 8.38 | 1.76 |
| 01/08 | 599 | 602 | 591 | 595 | -0.08% | 526,400 | 666億4345万 | -1.9% | 8.58 | 1.8 |
| 01/07 | 609 | 609 | 595 | 595 | -2.02% | 294,000 | 666億9950万 | -1.82% | 8.59 | 1.8 |
| 01/06 | 608 | 613 | 596 | 607 | +0.04% | 970,400 | 680億7272万 | +0.04% | 8.77 | 1.84 |
| 2013 |
| 12/30 | 610 | 616 | 605 | 607 | +0.46% | 419,200 | 680億4470万 | +0.17% | 8.77 | 1.84 |
| 12/27 | 599 | 606 | 594 | 604 | +1.85% | 323,200 | 677億3642万 | -0.12% | 8.73 | 1.83 |
| 12/26 | 584 | 600 | 583 | 593 | +2.68% | 486,000 | 665億332万 | -1.94% | 8.57 | 1.8 |
| 12/25 | 585 | 589 | 575 | 578 | -0.22% | 808,000 | 647億6577万 | -4.66% | 8.34 | 1.75 |
| 12/24 | 607 | 618 | 573 | 579 | -2.24% | 1,762,800 | 649億590万 | -4.77% | 8.36 | 1.75 |
| 12/20 | 595 | 600 | 589 | 592 | -0.38% | 383,600 | 663億9122万 | -2.75% | 8.55 | 1.79 |
| 12/19 | 605 | 605 | 588 | 595 | -0.54% | 501,600 | 666億4345万 | -2.7% | 8.58 | 1.8 |
| 12/18 | 595 | 607 | 595 | 598 | -0.08% | 400,800 | 670億777万 | -2.65% | 8.63 | 1.81 |
| 12/17 | 597 | 615 | 597 | 598 | -0.29% | 515,600 | 670億6382万 | -2.88% | 8.64 | 1.81 |
| 12/16 | 613 | 617 | 598 | 600 | -2.76% | 507,200 | 672億6000万 | -2.91% | 8.66 | 1.82 |
| 12/13 | 615 | 623 | 604 | 617 | +1.65% | 669,200 | 691億6570万 | -0.32% | 8.91 | 1.87 |
| 12/12 | 600 | 620 | 599 | 607 | +0.33% | 549,200 | 680億4470万 | -1.94% | 8.77 | 1.84 |
| 12/11 | 624 | 624 | 598 | 605 | -2.89% | 905,200 | 678億2050万 | -2.42% | 8.74 | 1.83 |
| 12/10 | 625 | 630 | 613 | 623 | +0.24% | 858,800 | 698億3830万 | +0.32% | 9 | 1.89 |
| 12/09 | 616 | 624 | 610 | 622 | +0.97% | 440,800 | 696億7015万 | +0.08% | 8.97 | 1.88 |
| 12/06 | 601 | 618 | 595 | 616 | +0.33% | 749,200 | 689億9755万 | -1.05% | 8.89 | 1.86 |
| 12/05 | 622 | 628 | 597 | 614 | -1.84% | 879,200 | 687億7335万 | -1.52% | 8.86 | 1.86 |
| 12/04 | 618 | 628 | 603 | 625 | -0.12% | 629,600 | 700億6250万 | +0.16% | 9.03 | 1.89 |
| 12/03 | 622 | 628 | 615 | 626 | +1.17% | 874,800 | 701億4657万 | +0.12% | 9.04 | 1.89 |
| 12/02 | 610 | 623 | 608 | 619 | +0.41% | 544,000 | 693億3385万 | -1.36% | 8.93 | 1.87 |
| 11/29 | 613 | 624 | 609 | 616 | +0.37% | 656,400 | 690億5360万 | -1.91% | 8.9 | 1.86 |
| 11/28 | 602 | 615 | 601 | 614 | +1.36% | 454,000 | 688億137万 | -2.58% | 8.86 | 1.86 |
| 11/27 | 606 | 612 | 598 | 606 | -0.25% | 772,000 | 678億7655万 | -3.89% | 8.74 | 1.83 |
| 11/26 | 602 | 607 | 597 | 607 | +1.68% | 556,800 | 680億4470万 | -3.8% | 8.77 | 1.84 |
| 11/25 | 589 | 602 | 581 | 597 | +3.06% | 1,004,800 | 669億2370万 | -5.54% | 8.62 | 1.81 |
| 11/22 | 608 | 625 | 573 | 579 | -5.54% | 2,361,600 | 649億3392万 | -8.2% | 8.36 | 1.75 |
| 11/21 | 614 | 622 | 606 | 613 | -0.08% | 598,400 | 687億4532万 | -2.81% | 8.86 | 1.86 |
| 11/20 | 635 | 635 | 595 | 614 | -1.37% | 804,000 | 688億137万 | -2.42% | 8.86 | 1.86 |
| 11/19 | 601 | 628 | 599 | 622 | +3.71% | 1,668,800 | 697億5422万 | -0.92% | 8.99 | 1.88 |
| 11/18 | 650 | 650 | 594 | 600 | -8.57% | 2,799,600 | 672億6000万 | -4.15% | 8.66 | 1.82 |
| 11/15 | 688 | 693 | 656 | 656 | 0% | 3,387,600 | 735億6562万 | +4.83% | 9.48 | 1.99 |
| 11/14 | 647 | 657 | 633 | 656 | +1.51% | 1,175,600 | 735億6562万 | +5.17% | 9.48 | 1.99 |
| 11/13 | 640 | 647 | 626 | 647 | -0.12% | 795,600 | 724億7265万 | +4.11% | 9.34 | 1.96 |
| 11/12 | 625 | 648 | 622 | 647 | +3.52% | 1,045,200 | 725億5672万 | +4.73% | 9.35 | 1.96 |
| 11/11 | 625 | 654 | 622 | 625 | -0.99% | 993,600 | 700億9052万 | +1.67% | 9.03 | 1.89 |
| 11/08 | 615 | 640 | 615 | 632 | +1.24% | 886,800 | 707億9115万 | +3.02% | 9.12 | 1.91 |
| 11/07 | 623 | 630 | 606 | 624 | -0.16% | 719,200 | 699億2237万 | +2.09% | 9.01 | 1.89 |
| 11/06 | 626 | 630 | 620 | 625 | -1.07% | 395,600 | 700億3447万 | +2.59% | 9.02 | 1.89 |
| 11/05 | 639 | 645 | 620 | 632 | -1.17% | 461,200 | 707億9115万 | +4.04% | 9.12 | 1.91 |
| 11/01 | 649 | 656 | 618 | 639 | -1.58% | 1,120,000 | 716億3190万 | +5.45% | 9.23 | 1.93 |
| 10/31 | 649 | 660 | 644 | 649 | +1.09% | 1,485,600 | 727億8092万 | +7.31% | 9.38 | 1.96 |
| 10/30 | 650 | 663 | 641 | 642 | -1.19% | 2,694,400 | 719億9622万 | +6.69% | 9.27 | 1.94 |
| 10/29 | 650 | 656 | 634 | 650 | -0.76% | 1,056,000 | 728億6500万 | +7.97% | 9.39 | 1.97 |
| 10/28 | 675 | 680 | 643 | 655 | -0.76% | 2,104,800 | 734億2550万 | +9.53% | 9.46 | 1.98 |
| 10/25 | 651 | 677 | 641 | 660 | -0.3% | 5,672,000 | 739億8600万 | - | 9.53 | 2 |
| 10/24 | 617 | 671 | 605 | 662 | +7.69% | 5,647,600 | 742億1020万 | - | 9.56 | 2 |
| 10/23 | 639 | 644 | 612 | 615 | -2.73% | 2,256,400 | 689億1347万 | - | 8.88 | 1.86 |
| 10/22 | 621 | 641 | 612 | 632 | +1.57% | 5,491,600 | 708億4720万 | - | 9.13 | 1.91 |
| 10/21 | 595 | 625 | 595 | 622 | +5.96% | 5,520,800 | 697億5422万 | - | 8.99 | 1.88 |
| 10/18 | 563 | 589 | 563 | 587 | +4.21% | 1,844,000 | 658億3072万 | - | 8.48 | 1.78 |
| 10/17 | 570 | 574 | 561 | 564 | -1.05% | 1,248,000 | 631億6835万 | - | 8.14 | 1.71 |
| 10/16 | 579 | 579 | 565 | 570 | -2.02% | 661,600 | 638億4095万 | - | 8.22 | 1.72 |
| 10/15 | 591 | 591 | 580 | 581 | -0.94% | 504,800 | 651億5812万 | - | 8.39 | 1.76 |
| 10/11 | 597 | 598 | 579 | 587 | -0.93% | 714,400 | 657億7467万 | - | 8.47 | 1.78 |
| 10/10 | 598 | 610 | 585 | 592 | -0.63% | 1,430,400 | 663億9122万 | - | 8.55 | 1.79 |
| 10/09 | 588 | 600 | 579 | 596 | +1.19% | 1,956,000 | 668億1160万 | - | 8.61 | 1.8 |
| 10/08 | 562 | 595 | 560 | 589 | +3.33% | 1,851,200 | 660億2690万 | - | 8.51 | 1.78 |
| 10/07 | 570 | 576 | 551 | 570 | +0.48% | 1,390,000 | 638億9700万 | - | 8.23 | 1.72 |
| 10/04 | 565 | 570 | 550 | 567 | -1.52% | 2,082,000 | 635億8872万 | - | 8.19 | 1.72 |
| 10/03 | 585 | 590 | 573 | 576 | -2.17% | 1,389,200 | 645億6960万 | - | 8.32 | 1.74 |
| 10/02 | 580 | 599 | 570 | 589 | +3.29% | 3,237,200 | 659億9887万 | - | 8.5 | 1.78 |
| 10/01 | 591 | 601 | 566 | 570 | -2.69% | 2,294,000 | 638億9700万 | - | 8.23 | 1.72 |
| 09/30 | 600 | 600 | 576 | 586 | -2.38% | 2,110,000 | 656億6257万 | - | 11.6 | 2.19 |
| 09/27 | 599 | 614 | 582 | 600 | -0.83% | 3,733,200 | 663億 | - | 11.71 | 2.21 |
| 09/26 | 600 | 619 | 570 | 605 | +3.86% | 7,372,800 | 668億5250万 | - | 11.81 | 2.23 |
| 09/25 | 619 | 625 | 581 | 583 | -9.51% | 11,355,200 | 643億6625万 | - | 11.37 | 2.15 |
| 09/24 | 600 | 646 | 587 | 644 | +14.7% | 29,580,800 | 711億3437万 | - | 12.57 | 2.37 |
| 09/20 | 525 | 571 | 523 | 561 | 0% | 50,501,600 | 620億1812万 | - | 10.96 | 2.07 |
