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 |
|---|
| 2017 | 4/1, 株式分割 1→2 |
| 2016 | 4/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 550 | 588 | 544 | 576 | +8.73% | 136,400 | 59億5086万 | +1.45% | 13.47 | 2.2 |
| 03/28 | 515 | 537 | 512 | 530 | +5.53% | 56,400 | 54億7324万 | -6.85% | 12.39 | 2.02 |
| 03/27 | 483 | 503 | 481 | 502 | +2.24% | 52,800 | 51億8667万 | -12.19% | 11.74 | 1.91 |
| 03/26 | 490 | 500 | 488 | 491 | -1.65% | 38,800 | 50億7307万 | -14.71% | 11.48 | 1.87 |
| 03/25 | 505 | 516 | 493 | 500 | -1.33% | 32,400 | 51億5827万 | -14.03% | 11.67 | 1.9 |
| 03/24 | 500 | 508 | 498 | 506 | +2.27% | 52,400 | 52億2798万 | -13.16% | 11.83 | 1.93 |
| 03/20 | 530 | 531 | 485 | 495 | -6.69% | 188,400 | 51億1180万 | -15.53% | 11.57 | 1.89 |
| 03/19 | 539 | 540 | 525 | 531 | -1.58% | 37,200 | 54億7840万 | -10.24% | 12.4 | 2.02 |
| 03/18 | 552 | 555 | 530 | 539 | -0.05% | 44,400 | 55億6618万 | -9.41% | 12.6 | 2.05 |
| 03/17 | 544 | 553 | 538 | 539 | -0.87% | 41,600 | 55億6877万 | -10.13% | 12.6 | 2.05 |
| 03/14 | 545 | 569 | 538 | 544 | -5.51% | 114,000 | 56億1782万 | -9.63% | 12.71 | 2.07 |
| 03/13 | 583 | 594 | 576 | 576 | -1.16% | 34,000 | 59億4570万 | -4.68% | 13.46 | 2.19 |
| 03/12 | 590 | 597 | 580 | 583 | -1.73% | 26,400 | 60億1540万 | -3.4% | 13.61 | 2.22 |
| 03/11 | 599 | 611 | 592 | 593 | -1% | 56,400 | 61億2125万 | -1.37% | 13.85 | 2.26 |
| 03/10 | 599 | 605 | 590 | 599 | -0.04% | 28,800 | 61億8321万 | -0.54% | 13.99 | 2.28 |
| 03/07 | 620 | 620 | 599 | 599 | -1.4% | 39,600 | 61億8580万 | -0.99% | 14 | 2.28 |
| 03/06 | 589 | 618 | 589 | 608 | +3.23% | 66,400 | 62億7357万 | -0.25% | 14.2 | 2.31 |
| 03/05 | 584 | 593 | 581 | 589 | +2.62% | 54,800 | 60億7736万 | -3.84% | 13.75 | 2.24 |
| 03/04 | 567 | 581 | 564 | 574 | -0.52% | 40,800 | 59億2246万 | -7.05% | 13.4 | 2.19 |
| 03/03 | 576 | 585 | 565 | 577 | -3.55% | 64,800 | 59億5344万 | -7.32% | 13.47 | 2.2 |
| 02/28 | 603 | 604 | 591 | 598 | -1.89% | 72,000 | 61億7289万 | -4.97% | 13.97 | 2.28 |
| 02/27 | 630 | 635 | 606 | 609 | -3.83% | 103,200 | 62億9165万 | -4.06% | 14.24 | 2.32 |
| 02/26 | 640 | 660 | 628 | 634 | -3.28% | 87,200 | 65億4207万 | -1.32% | 14.81 | 2.41 |
| 02/25 | 698 | 699 | 648 | 655 | -2.06% | 237,200 | 67億6410万 | +1.08% | 15.31 | 2.5 |
| 02/24 | 603 | 675 | 603 | 669 | +11.5% | 322,400 | 69億610万 | +2.41% | 15.63 | 2.55 |
| 02/21 | 593 | 603 | 593 | 600 | +1.7% | 22,800 | 61億9354万 | -8.57% | 14.02 | 2.29 |
| 02/20 | 607 | 612 | 588 | 590 | -2.84% | 53,600 | 60億9027万 | -10.78% | 13.78 | 2.25 |
| 02/19 | 605 | 620 | 596 | 607 | +0.29% | 52,800 | 62億6841万 | -9% | 14.19 | 2.31 |
| 02/18 | 567 | 613 | 567 | 605 | +5.72% | 100,400 | 62億5034万 | -10.2% | 14.15 | 2.31 |
| 02/17 | 578 | 588 | 563 | 573 | -0.52% | 82,000 | 59億1213万 | -15.93% | 13.38 | 2.18 |
| 02/14 | 615 | 615 | 573 | 576 | -4.4% | 87,200 | 59億4311万 | -16.59% | 13.45 | 2.19 |
| 02/13 | 640 | 640 | 600 | 602 | -5.86% | 110,400 | 62億1678万 | -13.63% | 14.07 | 2.29 |
| 02/12 | 665 | 670 | 638 | 640 | -3.11% | 205,600 | 66億403万 | -9.16% | 14.95 | 2.44 |
| 02/10 | 625 | 680 | 620 | 660 | +11.58% | 393,200 | 68億1574万 | -7.04% | 15.43 | 2.52 |
| 02/07 | 600 | 615 | 578 | 592 | +0.3% | 97,600 | 61億834万 | -17.39% | 13.82 | 2.25 |
| 02/06 | 551 | 597 | 551 | 590 | +7.28% | 167,600 | 60億9027万 | -18.32% | 13.78 | 2.25 |
| 02/05 | 575 | 583 | 529 | 550 | +0.87% | 152,800 | 56億7720万 | -24.48% | 12.85 | 2.09 |
| 02/04 | 512 | 566 | 508 | 545 | -12.66% | 372,400 | 56億2814万 | -25.95% | 12.74 | 2.08 |
| 02/03 | 654 | 655 | 618 | 624 | -6.2% | 147,600 | 64億4397万 | -15.79% | 14.58 | 2.38 |
| 01/31 | 693 | 706 | 658 | 665 | -3.24% | 113,600 | 68億6995万 | -10.34% | 15.55 | 2.54 |
| 01/30 | 695 | 695 | 678 | 688 | -2.48% | 101,200 | 70億9973万 | -7.47% | 16.07 | 2.62 |
| 01/29 | 701 | 720 | 701 | 705 | +2.1% | 70,000 | 72億8045万 | -5.11% | 16.48 | 2.69 |
| 01/28 | 705 | 721 | 681 | 691 | -1.71% | 147,600 | 71億3071万 | -7.07% | 16.14 | 2.63 |
| 01/27 | 703 | 721 | 703 | 703 | -6.33% | 172,400 | 72億5463万 | -5.7% | 16.42 | 2.68 |
| 01/24 | 750 | 759 | 741 | 750 | -1.96% | 98,400 | 77億4516万 | +0.27% | 17.53 | 2.86 |
| 01/23 | 783 | 783 | 764 | 765 | -0.65% | 69,600 | 79億6万 | +2% | 17.88 | 2.92 |
| 01/22 | 780 | 790 | 760 | 770 | -1.28% | 113,600 | 79億5169万 | +2.39% | 18 | 2.93 |
| 01/21 | 803 | 804 | 779 | 780 | -0.64% | 182,000 | 80億5496万 | +3.59% | 18.23 | 2.97 |
| 01/20 | 755 | 788 | 748 | 785 | +5.72% | 185,600 | 81億660万 | +4.11% | 18.35 | 2.99 |
| 01/17 | 727 | 745 | 722 | 743 | +1.89% | 84,800 | 76億6770万 | -1.26% | 17.35 | 2.83 |
| 01/16 | 747 | 755 | 719 | 729 | -2.18% | 160,800 | 75億2571万 | -3.22% | 17.03 | 2.78 |
| 01/15 | 774 | 783 | 745 | 745 | -2.77% | 142,000 | 76億9352万 | -1.46% | 17.41 | 2.84 |
| 01/14 | 760 | 785 | 750 | 766 | -2.39% | 124,800 | 79億1297万 | +1.09% | 17.91 | 2.92 |
| 01/10 | 794 | 796 | 778 | 785 | -1.88% | 116,000 | 81億660万 | +3.15% | 18.35 | 2.99 |
| 01/09 | 769 | 820 | 769 | 800 | +4.23% | 357,200 | 82億6150万 | +4.85% | 18.7 | 3.05 |
| 01/08 | 785 | 785 | 768 | 768 | 0% | 102,800 | 79億2588万 | +0.46% | 17.94 | 2.92 |
| 01/07 | 810 | 810 | 749 | 768 | -3.61% | 234,000 | 79億2588万 | +0.07% | 17.94 | 2.92 |
| 01/06 | 830 | 830 | 793 | 796 | -0.16% | 365,600 | 82億2277万 | +3.14% | 18.61 | 3.03 |
| 2013 |
| 12/30 | 770 | 824 | 764 | 798 | +6.65% | 485,200 | 82億3568万 | +2.9% | 18.48 | 3.01 |
| 12/27 | 770 | 770 | 746 | 748 | +0.3% | 178,000 | 77億2192万 | -3.76% | 17.33 | 2.83 |
| 12/26 | 733 | 763 | 731 | 746 | +1.71% | 210,400 | 76億9868万 | -4.91% | 17.28 | 2.82 |
| 12/25 | 668 | 735 | 668 | 733 | +9.77% | 364,400 | 75億6960万 | -7.45% | 16.99 | 2.77 |
| 12/24 | 663 | 698 | 657 | 668 | +2.1% | 299,600 | 68億9577万 | -17.05% | 15.48 | 2.52 |
| 12/20 | 691 | 702 | 649 | 654 | -5.22% | 326,400 | 67億5377万 | -20.05% | 15.16 | 2.47 |
| 12/19 | 693 | 715 | 689 | 690 | -0.18% | 131,200 | 71億2554万 | -16.87% | 15.99 | 2.61 |
| 12/18 | 710 | 716 | 658 | 691 | -3.22% | 418,400 | 71億3845万 | -17.41% | 16.02 | 2.61 |
| 12/17 | 728 | 743 | 714 | 714 | -1.89% | 151,200 | 73億7597万 | -15.47% | 16.55 | 2.7 |
| 12/16 | 769 | 770 | 726 | 728 | -5.61% | 198,000 | 75億1796万 | -14.35% | 16.87 | 2.75 |
| 12/13 | 804 | 808 | 768 | 771 | -4.04% | 202,000 | 79億6460万 | -9.8% | 17.87 | 2.91 |
| 12/12 | 794 | 813 | 780 | 804 | -2.28% | 204,000 | 83億22万 | -6.97% | 18.63 | 3.04 |
| 12/11 | 799 | 834 | 790 | 823 | +3.62% | 394,800 | 84億9385万 | -6.11% | 19.06 | 3.11 |
| 12/10 | 809 | 810 | 779 | 794 | -0.78% | 354,400 | 81億9696万 | -9.9% | 18.4 | 3 |
| 12/09 | 775 | 800 | 758 | 800 | +7.53% | 429,200 | 82億6150万 | -10.11% | 18.54 | 3.02 |
| 12/06 | 774 | 779 | 730 | 744 | -3.22% | 314,000 | 76億8319万 | -16.59% | 17.24 | 2.81 |
| 12/05 | 790 | 801 | 764 | 769 | -4.8% | 312,400 | 79億3878万 | -13.91% | 17.82 | 2.9 |
| 12/04 | 763 | 820 | 758 | 808 | +1.25% | 471,200 | 83億3895万 | -9.57% | 18.71 | 3.05 |
| 12/03 | 813 | 814 | 795 | 798 | -3.33% | 266,400 | 82億3568万 | -10.79% | 18.48 | 3.01 |
| 12/02 | 850 | 850 | 795 | 825 | -2.94% | 342,400 | 85億1967万 | -7.82% | 19.12 | 3.12 |
| 11/29 | 834 | 889 | 833 | 850 | +3.03% | 543,600 | 87億7784万 | -5.13% | 19.7 | 3.21 |
| 11/28 | 833 | 833 | 784 | 825 | -0.15% | 388,400 | 85億1967万 | -8.03% | 19.12 | 3.12 |
| 11/27 | 891 | 896 | 816 | 826 | -7.29% | 848,400 | 85億3258万 | -7.78% | 19.15 | 3.12 |
| 11/26 | 866 | 905 | 866 | 891 | +2.15% | 448,400 | 92億383万 | +0.14% | 20.66 | 3.37 |
| 11/25 | 874 | 910 | 863 | 873 | +1.31% | 493,600 | 90億1020万 | -1.08% | 20.22 | 3.3 |
| 11/22 | 895 | 931 | 838 | 861 | -5.62% | 1,059,200 | 88億9402万 | -1.12% | 19.96 | 3.25 |
| 11/21 | 938 | 1,018 | 893 | 913 | -3.82% | 1,606,800 | 94億2327万 | +6.1% | 21.15 | 3.45 |
| 11/20 | 1,100 | 1,135 | 944 | 949 | -10.18% | 2,542,000 | 97億9762万 | +12.15% | 21.99 | 3.59 |
| 11/19 | 994 | 1,075 | 975 | 1,056 | +5.62% | 1,219,600 | 109億776万 | +27.11% | 24.48 | 3.99 |
| 11/18 | 973 | 1,035 | 941 | 1,000 | +6.52% | 1,172,400 | 103億2688万 | +23% | 23.18 | 3.78 |
| 11/15 | 865 | 963 | 865 | 939 | +7.13% | 544,400 | 96億9435万 | +17.79% | 21.76 | 3.55 |
| 11/14 | 881 | 910 | 864 | 876 | -2.23% | 396,400 | 90億4892万 | +11.91% | 20.31 | 3.31 |
| 11/13 | 816 | 916 | 814 | 896 | +7.5% | 726,800 | 92億5546万 | +16.25% | 20.77 | 3.39 |
| 11/12 | 825 | 881 | 820 | 834 | -2.49% | 740,000 | 86億1003万 | +10.14% | 19.32 | 3.15 |
| 11/11 | 950 | 950 | 815 | 855 | -13.64% | 1,370,000 | 88億2948万 | +14.61% | 19.82 | 3.23 |
| 11/08 | 1,045 | 1,048 | 963 | 990 | -10% | 1,374,400 | 102億2361万 | +34.33% | 22.94 | 3.74 |
| 11/07 | 1,014 | 1,125 | 1,006 | 1,100 | +14.14% | 2,116,400 | 113億5956万 | +52.35% | 25.49 | 4.16 |
| 11/06 | 1,001 | 1,051 | 943 | 964 | -3.63% | 1,511,200 | 99億5253万 | +38.07% | 22.34 | 3.64 |
| 11/05 | 875 | 1,009 | 850 | 1,000 | +17.65% | 2,711,200 | 103億2688万 | +46.84% | 23.18 | 3.78 |
| 11/01 | 783 | 861 | 783 | 850 | +9.68% | 568,800 | 87億7784万 | +28.59% | 19.7 | 3.21 |
| 10/31 | 775 | 850 | 759 | 775 | 0% | 444,400 | 80億333万 | +19.78% | 17.96 | 2.93 |
| 10/30 | 819 | 839 | 771 | 775 | -7.05% | 400,000 | 80億333万 | +22.05% | 17.96 | 2.93 |
