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 |
|---|
| 2022 | 1/1, 株式分割 1→4 |
| 2014 |
| 03/31 | 175 | 177 | 174 | 175 | +0.43% | 92,800 | 48億8400万 | -4.23% | 18.32 | 3.17 |
| 03/28 | 174 | 176 | 171 | 175 | -0.57% | 84,000 | 48億6310万 | -4.64% | 18.24 | 3.15 |
| 03/27 | 172 | 177 | 171 | 176 | -1.4% | 92,400 | 48億9097万 | -4.1% | 18.34 | 3.17 |
| 03/26 | 176 | 180 | 176 | 178 | +0.28% | 80,800 | 49億6064万 | -3.26% | 18.6 | 3.22 |
| 03/25 | 178 | 182 | 177 | 178 | -0.7% | 165,600 | 49億4671万 | -3.53% | 18.55 | 3.21 |
| 03/24 | 181 | 183 | 178 | 179 | -0.42% | 142,000 | 49億8154万 | -2.85% | 18.68 | 3.23 |
| 03/20 | 186 | 187 | 177 | 180 | -0.83% | 104,400 | 50億244万 | -2.97% | 18.76 | 3.24 |
| 03/19 | 187 | 188 | 180 | 181 | -1.09% | 202,800 | 50億4425万 | -2.16% | 18.92 | 3.27 |
| 03/18 | 188 | 188 | 182 | 183 | +0.27% | 78,400 | 50億9999万 | -1.61% | 19.13 | 3.31 |
| 03/17 | 185 | 188 | 183 | 183 | -1.88% | 93,600 | 50億8605万 | -1.88% | 19.07 | 3.3 |
| 03/14 | 188 | 189 | 184 | 186 | -1.98% | 139,200 | 51億8359万 | 0% | 19.44 | 3.36 |
| 03/13 | 195 | 198 | 188 | 190 | -3.31% | 164,800 | 52億8810万 | +2.57% | 19.83 | 3.43 |
| 03/12 | 197 | 197 | 191 | 196 | -0.25% | 84,000 | 54億6925万 | +6.08% | 20.51 | 3.55 |
| 03/11 | 193 | 200 | 190 | 197 | +4.24% | 190,000 | 54億8318万 | +6.93% | 20.56 | 3.56 |
| 03/10 | 183 | 193 | 183 | 189 | +3.57% | 132,400 | 52億6023万 | +3.14% | 19.73 | 3.41 |
| 03/07 | 181 | 183 | 180 | 182 | +0.97% | 52,400 | 50億7908万 | -0.95% | 19.05 | 3.29 |
| 03/06 | 179 | 185 | 178 | 181 | +0.28% | 116,800 | 50億3031万 | -2.43% | 18.87 | 3.26 |
| 03/05 | 180 | 182 | 179 | 180 | 0% | 44,000 | 50億1638万 | -3.23% | 18.81 | 3.25 |
| 03/04 | 178 | 183 | 177 | 180 | +0.56% | 64,000 | 50億1638万 | -4.26% | 18.81 | 3.25 |
| 03/03 | 182 | 182 | 177 | 179 | -1.51% | 60,800 | 49億8851万 | -5.29% | 18.71 | 3.23 |
| 02/28 | 184 | 185 | 182 | 182 | -2.42% | 81,600 | 50億6515万 | -4.84% | 19 | 3.28 |
| 02/27 | 184 | 186 | 183 | 186 | +1.09% | 80,800 | 51億9056万 | -3.5% | 19.47 | 3.37 |
| 02/26 | 186 | 186 | 183 | 184 | -0.94% | 55,200 | 51億3482万 | -5.03% | 19.26 | 3.33 |
| 02/25 | 189 | 190 | 186 | 186 | -0.53% | 137,200 | 51億8359万 | -5.1% | 19.44 | 3.36 |
| 02/24 | 185 | 190 | 185 | 187 | +0.4% | 74,400 | 52億1146万 | -5.08% | 19.55 | 3.38 |
| 02/21 | 181 | 188 | 181 | 186 | +3.19% | 69,200 | 50億7732万 | -5.93% | 19.04 | 3.29 |
| 02/20 | 183 | 185 | 179 | 181 | -2.43% | 61,200 | 49億2057万 | -9.3% | 18.45 | 3.19 |
| 02/19 | 184 | 186 | 184 | 185 | -0.94% | 57,200 | 50億4324万 | -7.96% | 18.91 | 3.27 |
| 02/18 | 181 | 187 | 177 | 187 | +2.61% | 134,400 | 50億9095万 | -7.55% | 19.09 | 3.3 |
| 02/17 | 182 | 184 | 176 | 182 | -2.93% | 204,800 | 49億6146万 | -10.34% | 18.61 | 3.22 |
| 02/14 | 193 | 193 | 182 | 188 | -1.83% | 177,200 | 51億1140万 | -8.54% | 19.17 | 3.31 |
| 02/13 | 196 | 197 | 190 | 191 | -2.55% | 126,000 | 52億681万 | -7.28% | 19.53 | 3.38 |
| 02/12 | 188 | 200 | 188 | 196 | +4.81% | 212,800 | 53億4311万 | -5.77% | 20.04 | 3.46 |
| 02/10 | 183 | 187 | 183 | 187 | +3.74% | 109,600 | 50億9776万 | -10.53% | 19.12 | 3.31 |
| 02/07 | 184 | 184 | 178 | 180 | +2.27% | 126,000 | 49億1375万 | -14.17% | 18.43 | 3.19 |
| 02/06 | 170 | 179 | 169 | 176 | +3.83% | 256,000 | 48億471万 | -16.86% | 18.02 | 3.12 |
| 02/05 | 178 | 184 | 167 | 170 | -0.15% | 349,600 | 46億2752万 | -20.68% | 17.36 | 3 |
| 02/04 | 183 | 184 | 165 | 170 | -10.05% | 710,400 | 46億3433万 | -21.3% | 17.38 | 3.01 |
| 02/03 | 204 | 204 | 188 | 189 | -8.92% | 436,400 | 51億5229万 | -12.9% | 19.32 | 3.34 |
| 01/31 | 208 | 212 | 204 | 208 | 0% | 145,200 | 56億5661万 | -4.82% | 21.21 | 3.67 |
| 01/30 | 213 | 213 | 206 | 208 | -3.15% | 206,800 | 56億5661万 | -4.82% | 21.21 | 3.67 |
| 01/29 | 211 | 215 | 211 | 214 | +1.54% | 96,400 | 58億4062万 | -2.17% | 21.9 | 3.79 |
| 01/28 | 215 | 218 | 211 | 211 | -1.86% | 182,800 | 57億5202万 | -3.65% | 21.57 | 3.73 |
| 01/27 | 215 | 225 | 215 | 215 | -4.12% | 235,200 | 58億6107万 | -1.83% | 21.98 | 3.8 |
| 01/24 | 221 | 230 | 220 | 224 | -1.43% | 290,000 | 61億1323万 | +1.93% | 22.93 | 3.96 |
| 01/23 | 224 | 233 | 223 | 228 | +1.9% | 546,400 | 62億183万 | +2.94% | 23.26 | 4.02 |
| 01/22 | 221 | 223 | 221 | 223 | +1.02% | 121,200 | 60億8597万 | +1.02% | 22.82 | 3.95 |
| 01/21 | 222 | 223 | 221 | 221 | 0% | 95,600 | 59億8821万 | -0.45% | 22.46 | 3.88 |
| 01/20 | 223 | 223 | 220 | 221 | +1.26% | 119,600 | 59億8821万 | -0.45% | 22.46 | 3.88 |
| 01/17 | 215 | 220 | 215 | 218 | +1.51% | 139,600 | 59億1370万 | -2.13% | 22.18 | 3.83 |
| 01/16 | 217 | 218 | 215 | 215 | -0.69% | 102,000 | 58億2564万 | -3.59% | 21.85 | 3.78 |
| 01/15 | 218 | 218 | 215 | 217 | +0.12% | 184,000 | 58億6628万 | -3.35% | 22 | 3.8 |
| 01/14 | 218 | 219 | 215 | 216 | -1.7% | 163,600 | 58億5951万 | -3.46% | 21.98 | 3.8 |
| 01/10 | 222 | 223 | 216 | 220 | -0.45% | 146,400 | 59億6112万 | -2.22% | 22.36 | 3.87 |
| 01/09 | 224 | 225 | 220 | 221 | -1.12% | 196,400 | 59億8821万 | -1.78% | 22.46 | 3.88 |
| 01/08 | 224 | 225 | 221 | 224 | +1.02% | 111,600 | 60億5595万 | -1.11% | 22.71 | 3.93 |
| 01/07 | 225 | 226 | 219 | 221 | -1.88% | 185,600 | 59億9499万 | -2.1% | 22.48 | 3.89 |
| 01/06 | 232 | 232 | 223 | 226 | -0.77% | 289,600 | 61億1014万 | -0.66% | 22.92 | 3.96 |
| 2013 |
| 12/30 | 221 | 230 | 220 | 227 | +2.83% | 236,000 | 61億9501万 | -0.33% | 23.23 | 4.02 |
| 12/27 | 220 | 223 | 216 | 221 | -0.79% | 240,000 | 60億2463万 | -3.07% | 22.59 | 3.91 |
| 12/26 | 217 | 228 | 215 | 223 | +3.85% | 334,000 | 60億7234万 | -2.73% | 22.77 | 3.94 |
| 12/25 | 206 | 217 | 206 | 215 | +5.8% | 472,400 | 58億4744万 | -6.74% | 21.93 | 3.79 |
| 12/24 | 210 | 211 | 202 | 203 | -4.14% | 468,800 | 55億2712万 | -12.23% | 20.73 | 3.58 |
| 12/20 | 214 | 216 | 210 | 212 | -2.2% | 321,200 | 57億1726万 | -9.23% | 21.44 | 3.71 |
| 12/19 | 225 | 225 | 215 | 216 | +0.12% | 296,400 | 58億4567万 | -7.98% | 21.92 | 3.79 |
| 12/18 | 217 | 219 | 215 | 216 | -1.37% | 366,400 | 58億3891万 | -8.86% | 21.9 | 3.79 |
| 12/17 | 228 | 229 | 219 | 219 | -3.42% | 626,400 | 59億2000万 | -8.37% | 22.2 | 3.84 |
| 12/16 | 238 | 238 | 227 | 227 | -3.72% | 406,800 | 61億2950万 | -5.52% | 22.99 | 3.97 |
| 12/13 | 235 | 238 | 233 | 236 | +0.86% | 238,000 | 63億6603万 | -2.69% | 23.88 | 4.13 |
| 12/12 | 234 | 239 | 232 | 234 | -0.85% | 219,200 | 63億1197万 | -3.91% | 23.67 | 4.09 |
| 12/11 | 245 | 245 | 233 | 236 | -4.37% | 717,600 | 63億6603万 | -3.88% | 23.88 | 4.13 |
| 12/10 | 234 | 246 | 229 | 246 | +6.49% | 1,278,800 | 66億5663万 | -0.3% | 24.97 | 4.32 |
| 12/09 | 232 | 233 | 230 | 231 | +1.2% | 251,200 | 62億5115万 | -6.75% | 23.44 | 4.05 |
| 12/06 | 228 | 234 | 225 | 229 | +0.33% | 313,200 | 61億7681万 | -8.96% | 23.17 | 4.01 |
| 12/05 | 230 | 236 | 228 | 228 | -1.19% | 547,200 | 61億5653万 | -10.33% | 23.09 | 3.99 |
| 12/04 | 232 | 233 | 230 | 231 | -0.86% | 227,200 | 62億3087万 | -9.96% | 23.37 | 4.04 |
| 12/03 | 235 | 236 | 232 | 233 | -1.06% | 263,200 | 62億8494万 | -10.23% | 23.57 | 4.08 |
| 12/02 | 233 | 237 | 233 | 235 | +1.4% | 387,200 | 63億5252万 | -10.31% | 23.82 | 4.12 |
| 11/29 | 233 | 237 | 229 | 232 | 0% | 311,600 | 62億6466万 | -12.55% | 23.49 | 4.06 |
| 11/28 | 235 | 237 | 230 | 232 | -1.59% | 430,800 | 62億6466万 | -13.2% | 23.49 | 4.06 |
| 11/27 | 244 | 244 | 235 | 236 | -2.89% | 391,200 | 63億6603万 | -12.78% | 23.88 | 4.13 |
| 11/26 | 234 | 244 | 230 | 243 | +3.52% | 629,600 | 65億5526万 | -10.85% | 24.58 | 4.25 |
| 11/25 | 236 | 239 | 233 | 234 | -0.95% | 252,800 | 63億3224万 | -14.51% | 23.75 | 4.11 |
| 11/22 | 241 | 243 | 233 | 237 | -2.87% | 593,600 | 63億9306万 | -14.31% | 23.98 | 4.15 |
| 11/21 | 246 | 249 | 243 | 244 | -1.62% | 336,800 | 65億7450万 | -12.72% | 24.66 | 4.26 |
| 11/20 | 253 | 260 | 245 | 248 | +1.75% | 984,000 | 66億8250万 | -11.61% | 25.06 | 4.33 |
| 11/19 | 251 | 253 | 226 | 243 | -3.28% | 972,000 | 65億6775万 | -13.74% | 24.63 | 4.26 |
| 11/18 | 258 | 263 | 250 | 252 | -2.42% | 357,600 | 67億9050万 | -11.44% | 25.47 | 4.4 |
| 11/15 | 250 | 262 | 250 | 258 | -6.78% | 532,000 | 69億5925万 | -9.88% | 26.1 | 4.51 |
| 11/14 | 260 | 285 | 259 | 277 | +7.27% | 391,600 | 74億6550万 | -3.66% | 28 | 4.84 |
| 11/13 | 258 | 262 | 255 | 258 | -0.48% | 132,000 | 69億5925万 | -9.88% | 26.1 | 4.51 |
| 11/12 | 250 | 263 | 247 | 259 | +0.29% | 347,600 | 69億9300万 | -9.76% | 26.23 | 4.53 |
| 11/11 | 274 | 274 | 258 | 258 | -6.09% | 148,000 | 69億7275万 | -10.33% | 26.15 | 4.52 |
| 11/08 | 267 | 280 | 266 | 275 | +0.18% | 220,800 | 74億2500万 | -4.51% | 27.85 | 4.81 |
| 11/07 | 281 | 285 | 274 | 275 | -2.4% | 196,400 | 74億1150万 | -4.69% | 27.8 | 4.81 |
| 11/06 | 286 | 291 | 275 | 281 | -2.34% | 150,400 | 75億9375万 | -2% | 28.48 | 4.92 |
| 11/05 | 288 | 294 | 286 | 288 | -0.52% | 114,400 | 77億7600万 | +0.35% | 29.16 | 5.04 |
| 11/01 | 299 | 299 | 286 | 290 | -2.28% | 206,400 | 78億1650万 | +0.87% | 29.31 | 5.07 |
| 10/31 | 288 | 301 | 288 | 296 | +2.16% | 388,000 | 79億9875万 | +3.22% | 30 | 5.19 |
| 10/30 | 303 | 304 | 285 | 290 | -4.29% | 924,000 | 78億3000万 | +1.05% | 29.37 | 5.08 |
