株価チャート
2013/12/12～2014/05/16
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 |
|---|
| 2018 | 10/1, 株式分割 1→3 |
| 2014 |
| 05/16 | 154 | 157 | 149 | 157 | +1.95% | 12,000 | 17億2075万 | +3.07% | 28.64 | 1.04 |
| 05/15 | 154 | 162 | 151 | 154 | +2.44% | 24,900 | 16億8779万 | +1.1% | 28.09 | 1.02 |
| 05/14 | 151 | 153 | 150 | 150 | -1.96% | 9,600 | 16億4752万 | -1.32% | 27.42 | 0.99 |
| 05/13 | 150 | 161 | 150 | 153 | +2.23% | 10,500 | 16億8047万 | +0.66% | 27.97 | 1.01 |
| 05/12 | 149 | 151 | 149 | 150 | +0.9% | 19,200 | 16億4386万 | -2.18% | 27.36 | 0.99 |
| 05/09 | 149 | 149 | 148 | 148 | -1.98% | 5,700 | 16億2922万 | -3.05% | 27.11 | 0.98 |
| 05/08 | 148 | 151 | 148 | 151 | +1.34% | 5,700 | 16億6217万 | -1.09% | 27.66 | 1 |
| 05/07 | 153 | 153 | 149 | 149 | -0.88% | 3,000 | 16億4020万 | -3.03% | 27.3 | 0.99 |
| 05/02 | 149 | 153 | 149 | 151 | +1.12% | 2,100 | 16億5484万 | -2.16% | 27.54 | 1 |
| 05/01 | 150 | 152 | 149 | 149 | -0.89% | 27,600 | 16億3654万 | -3.25% | 27.23 | 0.99 |
| 04/30 | 154 | 154 | 149 | 150 | -0.44% | 8,100 | 16億5118万 | -3.01% | 27.48 | 1 |
| 04/28 | 148 | 154 | 148 | 151 | +0.44% | 11,700 | 16億5851万 | -2.58% | 27.6 | 1 |
| 04/25 | 155 | 155 | 150 | 150 | +0.45% | 20,100 | 16億5118万 | -3.01% | 27.48 | 1 |
| 04/24 | 151 | 151 | 149 | 150 | -2.39% | 3,600 | 16億4386万 | -4.06% | 27.36 | 0.99 |
| 04/23 | 152 | 153 | 149 | 153 | 0% | 6,300 | 16億8413万 | -1.71% | 28.03 | 1.02 |
| 04/22 | 156 | 157 | 153 | 153 | -0.86% | 4,200 | 16億8413万 | -2.34% | 28.03 | 1.02 |
| 04/21 | 155 | 155 | 152 | 155 | +2.65% | 2,100 | 16億9878万 | -2.11% | 28.27 | 1.03 |
| 04/18 | 156 | 156 | 150 | 151 | -0.66% | 8,400 | 16億5484万 | -4.64% | 27.54 | 1 |
| 04/17 | 151 | 156 | 150 | 152 | -1.52% | 5,700 | 16億6583万 | -4.01% | 27.72 | 1.01 |
| 04/16 | 152 | 156 | 147 | 154 | +1.76% | 16,500 | 16億9146万 | -3.14% | 28.15 | 1.02 |
| 04/15 | 152 | 154 | 145 | 151 | -0.22% | 21,600 | 16億6217万 | -4.82% | 27.66 | 1 |
| 04/14 | 147 | 157 | 147 | 152 | +2.02% | 17,100 | 16億6583万 | -5.21% | 27.72 | 1.01 |
| 04/11 | 154 | 154 | 147 | 149 | -3.46% | 13,800 | 16億3288万 | -7.08% | 27.17 | 0.99 |
| 04/10 | 159 | 159 | 154 | 154 | -2.33% | 14,700 | 16億9146万 | -4.35% | 28.15 | 1.02 |
| 04/09 | 156 | 158 | 156 | 158 | +1.5% | 5,100 | 17億3173万 | -2.07% | 28.82 | 1.05 |
| 04/08 | 156 | 160 | 155 | 155 | -2.1% | 19,800 | 17億610万 | -3.52% | 28.39 | 1.03 |
| 04/07 | 158 | 159 | 157 | 159 | -1.45% | 7,200 | 17億4271万 | -2.06% | 29 | 1.05 |
| 04/04 | 160 | 161 | 159 | 161 | +2.33% | 3,300 | 17億6834万 | -0.62% | 29.43 | 1.07 |
| 04/03 | 159 | 160 | 157 | 157 | -0.63% | 12,900 | 17億2807万 | -2.88% | 28.76 | 1.04 |
| 04/02 | 157 | 166 | 157 | 158 | -0.63% | 34,800 | 17億3905万 | -2.86% | 28.94 | 1.05 |
| 04/01 | 159 | 160 | 156 | 159 | -1.65% | 9,900 | 17億5003万 | -2.85% | 29.12 | 1.06 |
| 03/31 | 160 | 167 | 160 | 162 | -0.21% | 7,500 | 17億7932万 | -1.22% | 29.61 | 1.07 |
| 03/28 | 155 | 162 | 152 | 162 | +6.8% | 6,600 | 17億8299万 | -1.62% | 29.67 | 1.08 |
| 03/27 | 154 | 155 | 151 | 152 | -1.51% | 4,800 | 16億6949万 | -7.88% | 27.78 | 1.01 |
| 03/26 | 156 | 159 | 154 | 154 | -0.43% | 14,100 | 16億9512万 | -7.03% | 28.21 | 1.02 |
| 03/25 | 162 | 162 | 155 | 155 | -3.33% | 11,400 | 17億244万 | -7.19% | 28.33 | 1.03 |
| 03/24 | 160 | 163 | 157 | 160 | -1.43% | 11,400 | 17億6102万 | -4.56% | 29.31 | 1.06 |
| 03/20 | 163 | 163 | 163 | 163 | -0.41% | 9,000 | 17億8665万 | -3.75% | 29.73 | 1.08 |
| 03/19 | 171 | 172 | 161 | 163 | -5.59% | 77,700 | 17億9397万 | -3.35% | 29.85 | 1.08 |
| 03/18 | 215 | 215 | 172 | 173 | -6.32% | 247,200 | 19億14万 | +2.37% | 31.62 | 1.15 |
| 03/17 | 185 | 185 | 185 | 185 | +16.88% | 11,700 | 20億2828万 | +9.27% | 33.75 | 1.22 |
| 03/14 | 155 | 158 | 155 | 158 | +1.72% | 16,500 | 17億3539万 | -5.95% | 28.88 | 1.05 |
| 03/13 | 159 | 162 | 155 | 155 | -4.12% | 46,200 | 17億610万 | -8.09% | 28.39 | 1.03 |
| 03/12 | 162 | 162 | 157 | 162 | -0.21% | 24,000 | 17億7932万 | -4.14% | 29.61 | 1.07 |
| 03/11 | 165 | 165 | 162 | 162 | -0.81% | 10,500 | 17億8299万 | -4.51% | 29.67 | 1.08 |
| 03/10 | 172 | 172 | 164 | 164 | +0.2% | 3,900 | 17億9763万 | -4.29% | 29.92 | 1.09 |
| 03/07 | 162 | 163 | 162 | 163 | 0% | 1,800 | 17億9397万 | -5.04% | 29.85 | 1.08 |
| 03/06 | 162 | 163 | 162 | 163 | 0% | 18,900 | 17億9397万 | -6.13% | 29.85 | 1.08 |
| 03/05 | 163 | 170 | 163 | 163 | -1.01% | 14,400 | 17億9397万 | -7.2% | 29.85 | 1.08 |
| 03/04 | 169 | 169 | 165 | 165 | -0.4% | 6,900 | 18億1227万 | -6.78% | 30.16 | 1.09 |
| 03/03 | 167 | 168 | 162 | 166 | 0% | 13,500 | 18億1960万 | -7.45% | 30.28 | 1.1 |
| 02/28 | 168 | 171 | 164 | 166 | -1.97% | 10,200 | 18億1960万 | -8.97% | 30.28 | 1.1 |
| 02/27 | 172 | 174 | 167 | 169 | -2.87% | 9,900 | 18億5621万 | -8.15% | 30.89 | 1.12 |
| 02/26 | 174 | 174 | 174 | 174 | 0% | 900 | 19億1113万 | -5.95% | 31.8 | 1.15 |
| 02/25 | 173 | 176 | 172 | 174 | +0.77% | 13,500 | 19億1113万 | -6.45% | 31.8 | 1.15 |
| 02/24 | 171 | 173 | 171 | 173 | +1.57% | 900 | 18億9648万 | -7.66% | 31.56 | 1.15 |
| 02/21 | 168 | 173 | 168 | 170 | +1.19% | 8,100 | 18億6719万 | -9.57% | 31.07 | 1.13 |
| 02/20 | 177 | 177 | 168 | 168 | -9.68% | 5,100 | 18億4523万 | -11.11% | 30.71 | 1.11 |
| 02/18 | 186 | 186 | 180 | 186 | -0.36% | 3,900 | 20億4293万 | -2.62% | 34 | 1.23 |
| 02/17 | 177 | 187 | 174 | 187 | +9.8% | 21,600 | 20億5025万 | -2.78% | 34.12 | 1.24 |
| 02/14 | 169 | 173 | 162 | 170 | -0.78% | 21,000 | 18億6719万 | -11.46% | 31.07 | 1.13 |
| 02/13 | 172 | 172 | 167 | 171 | -1.15% | 10,800 | 18億8184万 | -11.68% | 31.32 | 1.14 |
| 02/12 | 170 | 175 | 170 | 173 | +2.16% | 15,900 | 19億380万 | -11.11% | 31.68 | 1.15 |
| 02/10 | 172 | 173 | 169 | 170 | -1.17% | 3,000 | 18億6353万 | -13.87% | 31.01 | 1.13 |
| 02/07 | 170 | 177 | 167 | 172 | +3% | 16,800 | 18億8550万 | -13.74% | 31.38 | 1.14 |
| 02/06 | 162 | 171 | 162 | 167 | -0.6% | 7,800 | 18億3058万 | -16.67% | 30.46 | 1.11 |
| 02/05 | 162 | 176 | 160 | 168 | +1.82% | 26,100 | 18億4156万 | -16.17% | 30.65 | 1.11 |
| 02/04 | 176 | 176 | 154 | 165 | -8.01% | 54,300 | 18億861万 | -18.08% | 30.1 | 1.09 |
| 02/03 | 187 | 199 | 179 | 179 | -9.14% | 34,500 | 19億6604万 | -10.95% | 32.72 | 1.19 |
| 01/31 | 200 | 200 | 188 | 197 | +1.9% | 13,500 | 21億6375万 | -1.99% | 36.01 | 1.31 |
| 01/30 | 202 | 204 | 193 | 193 | -4.13% | 32,100 | 21億2347万 | -3.81% | 35.34 | 1.28 |
| 01/29 | 201 | 207 | 201 | 202 | -2.73% | 15,900 | 22億1500万 | +0.83% | 36.86 | 1.34 |
| 01/28 | 200 | 210 | 199 | 207 | +1.8% | 19,500 | 22億7724万 | +3.67% | 37.9 | 1.38 |
| 01/27 | 211 | 211 | 200 | 204 | -4.23% | 19,500 | 22億3697万 | +2.35% | 37.23 | 1.35 |
| 01/24 | 222 | 224 | 213 | 213 | -6.59% | 45,000 | 23億3582万 | +6.33% | 38.87 | 1.41 |
| 01/23 | 210 | 240 | 207 | 228 | +8.07% | 164,400 | 25億57万 | +13.83% | 41.61 | 1.51 |
| 01/22 | 199 | 211 | 199 | 211 | +6.04% | 29,100 | 23億1386万 | +5.33% | 38.51 | 1.4 |
| 01/21 | 201 | 203 | 199 | 199 | -2.3% | 8,700 | 21億8205万 | -1.16% | 36.31 | 1.32 |
| 01/20 | 201 | 205 | 199 | 203 | +0.33% | 10,800 | 22億3331万 | +0.66% | 37.17 | 1.35 |
| 01/17 | 200 | 203 | 197 | 203 | +1.33% | 17,400 | 22億2599万 | -0.16% | 37.04 | 1.34 |
| 01/16 | 203 | 203 | 200 | 200 | -1.48% | 21,900 | 21億9670万 | -1.96% | 36.56 | 1.33 |
| 01/15 | 201 | 205 | 200 | 203 | +0.33% | 11,400 | 22億2965万 | -1.46% | 37.11 | 1.35 |
| 01/14 | 196 | 203 | 196 | 202 | -1.46% | 7,800 | 22億2233万 | -2.25% | 36.98 | 1.34 |
| 01/10 | 203 | 205 | 200 | 205 | +0.82% | 16,800 | 22億5528万 | -1.28% | 37.53 | 1.36 |
| 01/09 | 209 | 209 | 204 | 204 | -3.78% | 9,000 | 22億3697万 | -2.55% | 37.23 | 1.35 |
| 01/08 | 206 | 215 | 206 | 212 | +3.76% | 22,500 | 23億2484万 | +0.79% | 38.69 | 1.4 |
| 01/07 | 210 | 210 | 196 | 204 | -3.47% | 47,100 | 22億4063万 | -3.32% | 37.29 | 1.35 |
| 01/06 | 214 | 214 | 204 | 211 | -1.4% | 38,700 | 23億2118万 | -0.31% | 38.63 | 1.4 |
| 2013 |
| 12/30 | 210 | 217 | 206 | 214 | +7.17% | 77,400 | 23億5413万 | +0.63% | 39.18 | 1.42 |
| 12/27 | 187 | 210 | 187 | 200 | +8.89% | 110,100 | 21億9670万 | -6.98% | 36.56 | 1.33 |
| 12/26 | 173 | 191 | 173 | 184 | +5.96% | 35,100 | 20億1730万 | -15.75% | 33.57 | 1.22 |
| 12/25 | 174 | 174 | 168 | 173 | -2.26% | 107,100 | 19億380万 | -21.57% | 31.68 | 1.15 |
| 12/24 | 183 | 185 | 177 | 177 | -1.66% | 41,100 | 19億4774万 | -21.19% | 32.41 | 1.18 |
| 12/20 | 182 | 183 | 180 | 180 | -0.92% | 38,700 | 19億7961万 | -21.25% | 32.94 | 1.2 |
| 12/19 | 181 | 187 | 180 | 182 | -1.09% | 57,900 | 19億9790万 | -21.55% | 33.25 | 1.21 |
| 12/18 | 184 | 187 | 183 | 184 | -3.16% | 51,300 | 20億1986万 | -22.36% | 33.61 | 1.22 |
| 12/17 | 200 | 201 | 189 | 190 | -5.79% | 66,300 | 20億8572万 | -20.83% | 34.71 | 1.26 |
| 12/16 | 203 | 207 | 202 | 202 | -5.47% | 77,400 | 22億1379万 | -17.35% | 36.84 | 1.34 |
| 12/13 | 218 | 220 | 213 | 213 | -2.74% | 44,100 | 23億4186万 | -13.98% | 38.97 | 1.41 |
| 12/12 | 224 | 224 | 217 | 219 | -1.79% | 30,300 | 24億773万 | -12.62% | 40.07 | 1.45 |
