株価チャート
2013/10/01～2014/03/31
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 |
|---|
| 2016 | 10/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 1,543 | 1,600 | 1,467 | 1,493 | +0.67% | 325,000 | 356億5343万 | -2.58% | 32.78 | 9.59 |
| 03/28 | 1,393 | 1,486 | 1,393 | 1,483 | +7.54% | 225,800 | 354億1455万 | -3.1% | 32.56 | 9.53 |
| 03/27 | 1,350 | 1,386 | 1,330 | 1,379 | -0.22% | 114,600 | 329億3015万 | -9.55% | 30.27 | 8.86 |
| 03/26 | 1,395 | 1,404 | 1,357 | 1,382 | +0.84% | 206,200 | 330億182万 | -9.29% | 30.34 | 8.88 |
| 03/25 | 1,435 | 1,480 | 1,362 | 1,370 | -6.13% | 275,200 | 327億2710万 | -9.93% | 30.09 | 8.8 |
| 03/24 | 1,280 | 1,482 | 1,280 | 1,460 | +12.31% | 531,800 | 347億2150万 | -3.98% | 31.92 | 9.34 |
| 03/20 | 1,350 | 1,354 | 1,280 | 1,300 | -4.87% | 232,000 | 309億1510万 | -14.11% | 28.42 | 8.32 |
| 03/19 | 1,392 | 1,399 | 1,351 | 1,366 | -1.83% | 108,400 | 324億9714万 | -9.78% | 29.87 | 8.74 |
| 03/18 | 1,416 | 1,416 | 1,366 | 1,392 | +3.8% | 188,600 | 331億378万 | -8.03% | 30.43 | 8.9 |
| 03/17 | 1,467 | 1,493 | 1,300 | 1,341 | -10.3% | 450,600 | 318億9049万 | -11.23% | 29.32 | 8.58 |
| 03/14 | 1,510 | 1,540 | 1,476 | 1,495 | -4.81% | 223,400 | 355億5415万 | -0.76% | 32.68 | 9.56 |
| 03/13 | 1,548 | 1,593 | 1,548 | 1,570 | -0.32% | 78,200 | 373億5030万 | +4.88% | 34.33 | 10.05 |
| 03/12 | 1,595 | 1,600 | 1,540 | 1,575 | -2.78% | 304,000 | 374億6925万 | +6.28% | 34.44 | 10.08 |
| 03/11 | 1,585 | 1,630 | 1,538 | 1,620 | -2.99% | 500,800 | 385億3980万 | +10.73% | 35.43 | 10.37 |
| 03/10 | 1,630 | 1,683 | 1,615 | 1,670 | +1.37% | 119,000 | 397億2930万 | +15.49% | 36.52 | 10.69 |
| 03/07 | 1,690 | 1,695 | 1,628 | 1,648 | -2.08% | 97,000 | 391億9402万 | +15.37% | 36.03 | 10.54 |
| 03/06 | 1,635 | 1,698 | 1,610 | 1,683 | +1.51% | 198,600 | 400億2667万 | +19.41% | 36.8 | 10.77 |
| 03/05 | 1,690 | 1,718 | 1,638 | 1,658 | +0.15% | 248,000 | 394億3192万 | +19.24% | 36.25 | 10.61 |
| 03/04 | 1,635 | 1,685 | 1,593 | 1,655 | +0.91% | 352,400 | 393億7245万 | +20.71% | 36.19 | 10.59 |
| 03/03 | 1,598 | 1,675 | 1,558 | 1,640 | +0.61% | 334,600 | 390億1560万 | +21.21% | 35.87 | 10.49 |
| 02/28 | 1,603 | 1,713 | 1,600 | 1,630 | +0.46% | 372,400 | 387億7770万 | +21.73% | 35.65 | 10.43 |
| 02/27 | 1,678 | 1,690 | 1,595 | 1,623 | -5.94% | 683,000 | 385億9927万 | +22.36% | 35.48 | 10.38 |
| 02/26 | 1,603 | 1,785 | 1,603 | 1,725 | +5.83% | 1,084,800 | 410億3775万 | +31.28% | 37.72 | 11.04 |
| 02/25 | 1,525 | 1,655 | 1,488 | 1,630 | +7.59% | 989,000 | 387億7770万 | +25.48% | 35.65 | 10.43 |
| 02/24 | 1,470 | 1,535 | 1,445 | 1,515 | +4.92% | 1,071,200 | 360億4185万 | +17.62% | 33.13 | 9.69 |
| 02/21 | 1,385 | 1,456 | 1,375 | 1,444 | +8.12% | 473,200 | 343億5276万 | +12.72% | 31.58 | 9.24 |
| 02/20 | 1,350 | 1,410 | 1,311 | 1,336 | -0.56% | 300,800 | 317億7154万 | +4.83% | 29.21 | 8.55 |
| 02/19 | 1,345 | 1,366 | 1,334 | 1,343 | +0.34% | 105,400 | 319億4997万 | +5.58% | 29.37 | 8.59 |
| 02/18 | 1,355 | 1,356 | 1,292 | 1,339 | -1.25% | 181,800 | 318億4291万 | +5.31% | 29.27 | 8.57 |
| 02/17 | 1,313 | 1,381 | 1,266 | 1,356 | +5.28% | 375,000 | 322億4734万 | +6.65% | 29.64 | 8.67 |
| 02/14 | 1,300 | 1,315 | 1,259 | 1,288 | -2.05% | 148,400 | 306億2962万 | +1.3% | 28.16 | 8.24 |
| 02/13 | 1,316 | 1,335 | 1,299 | 1,315 | -1.02% | 87,000 | 312億7195万 | +3.18% | 28.75 | 8.41 |
| 02/12 | 1,325 | 1,350 | 1,320 | 1,328 | +0.49% | 162,200 | 315億9312万 | +4.16% | 29.04 | 8.5 |
| 02/10 | 1,277 | 1,325 | 1,266 | 1,322 | +5.55% | 187,600 | 314億3848万 | +3.65% | 28.9 | 8.46 |
| 02/07 | 1,250 | 1,290 | 1,225 | 1,252 | -1.34% | 230,200 | 297億8508万 | -1.8% | 27.38 | 8.01 |
| 02/06 | 1,242 | 1,294 | 1,236 | 1,269 | +6.46% | 404,000 | 301億8951万 | -0.63% | 27.75 | 8.12 |
| 02/05 | 1,167 | 1,234 | 1,162 | 1,192 | +7.29% | 439,200 | 283億5768万 | -6.51% | 26.07 | 7.63 |
| 02/04 | 1,026 | 1,143 | 1,026 | 1,111 | -5.45% | 467,800 | 264億3069万 | -12.73% | 24.3 | 7.11 |
| 02/03 | 1,200 | 1,212 | 1,162 | 1,175 | -4.24% | 196,000 | 279億5325万 | -7.92% | 25.7 | 7.52 |
| 01/31 | 1,180 | 1,257 | 1,180 | 1,227 | +4.38% | 319,600 | 291億9033万 | -3.76% | 26.83 | 7.85 |
| 01/30 | 1,180 | 1,193 | 1,157 | 1,176 | -1.51% | 116,400 | 279億6514万 | -7.59% | 25.71 | 7.52 |
| 01/29 | 1,201 | 1,226 | 1,181 | 1,194 | +0.59% | 192,000 | 283億9336万 | -6.02% | 26.1 | 7.64 |
| 01/28 | 1,210 | 1,263 | 1,186 | 1,187 | -1.58% | 247,800 | 282億2683万 | -6.21% | 25.95 | 7.59 |
| 01/27 | 1,226 | 1,266 | 1,206 | 1,206 | -7.34% | 309,200 | 286億7884万 | -4.48% | 26.36 | 7.71 |
| 01/24 | 1,276 | 1,312 | 1,270 | 1,301 | +0.19% | 134,600 | 309億5079万 | +3.42% | 28.45 | 8.33 |
| 01/23 | 1,340 | 1,344 | 1,299 | 1,299 | -2.77% | 115,600 | 308億9131万 | +3.96% | 28.4 | 8.31 |
| 01/22 | 1,326 | 1,345 | 1,301 | 1,336 | -0.04% | 88,400 | 317億7154万 | +7.7% | 29.21 | 8.55 |
| 01/21 | 1,363 | 1,367 | 1,331 | 1,336 | -2.2% | 126,000 | 317億648万 | +8.53% | 29.15 | 8.53 |
| 01/20 | 1,312 | 1,373 | 1,298 | 1,366 | +3.09% | 172,800 | 324億1845万 | +11.97% | 29.8 | 8.72 |
| 01/17 | 1,269 | 1,334 | 1,262 | 1,325 | +4.5% | 242,000 | 314億4543万 | +9.78% | 28.91 | 8.46 |
| 01/16 | 1,307 | 1,307 | 1,244 | 1,268 | -2.84% | 249,000 | 300億9268万 | +6.02% | 27.66 | 8.09 |
| 01/15 | 1,334 | 1,334 | 1,284 | 1,305 | -0.27% | 95,600 | 309億7078万 | +9.85% | 28.47 | 8.33 |
| 01/14 | 1,318 | 1,328 | 1,275 | 1,309 | -2.82% | 160,600 | 310億5384万 | +10.98% | 28.55 | 8.35 |
| 01/10 | 1,365 | 1,374 | 1,323 | 1,347 | -0.66% | 161,200 | 319億5567万 | +15.28% | 29.38 | 8.6 |
| 01/09 | 1,371 | 1,371 | 1,320 | 1,356 | -0.15% | 162,200 | 321億6926万 | +17.26% | 29.57 | 8.65 |
| 01/08 | 1,345 | 1,387 | 1,340 | 1,358 | +1.23% | 255,800 | 322億1673万 | +18.66% | 29.62 | 8.67 |
| 01/07 | 1,325 | 1,345 | 1,291 | 1,341 | +1.82% | 207,800 | 318億2514万 | +18.36% | 29.26 | 8.56 |
| 01/06 | 1,327 | 1,350 | 1,303 | 1,317 | -0.79% | 272,800 | 312億5557万 | +17.38% | 28.73 | 8.41 |
| 2013 |
| 12/30 | 1,303 | 1,349 | 1,275 | 1,328 | +2.71% | 318,400 | 315億8122万 | +19.38% | 29.03 | 8.49 |
| 12/27 | 1,225 | 1,335 | 1,211 | 1,293 | +5.51% | 379,200 | 307億4857万 | +17.39% | 28.27 | 8.27 |
| 12/26 | 1,195 | 1,245 | 1,175 | 1,225 | +6.24% | 377,000 | 291億4275万 | +12.18% | 26.79 | 7.84 |
| 12/25 | 1,151 | 1,180 | 1,145 | 1,153 | -1.41% | 276,000 | 274億2987万 | +6.17% | 25.22 | 7.38 |
| 12/24 | 1,165 | 1,223 | 1,165 | 1,170 | +1.65% | 424,000 | 278億2240万 | +7.99% | 25.58 | 7.48 |
| 12/20 | 1,169 | 1,173 | 1,143 | 1,151 | -1.58% | 180,600 | 272億9584万 | +6.53% | 25.09 | 7.34 |
| 12/19 | 1,145 | 1,180 | 1,130 | 1,169 | +4.24% | 285,400 | 277億3475万 | +8.44% | 25.5 | 7.46 |
| 12/18 | 1,103 | 1,145 | 1,078 | 1,122 | +4.67% | 356,000 | 266億781万 | +4.42% | 24.46 | 7.16 |
| 12/17 | 1,125 | 1,135 | 1,051 | 1,072 | -2.55% | 387,400 | 254億2155万 | -0.05% | 23.37 | 6.84 |
| 12/16 | 1,115 | 1,175 | 1,094 | 1,100 | -0.32% | 497,400 | 260億8585万 | +2.57% | 23.98 | 7.02 |
| 12/13 | 1,097 | 1,124 | 1,092 | 1,103 | +1.61% | 270,200 | 261億6889万 | +3.08% | 24.06 | 7.04 |
| 12/12 | 1,090 | 1,093 | 1,065 | 1,086 | +1.5% | 79,600 | 257億5370万 | +1.54% | 23.67 | 6.93 |
| 12/11 | 1,100 | 1,101 | 1,060 | 1,070 | -2.73% | 70,400 | 253億7410万 | +0.05% | 23.33 | 6.83 |
| 12/10 | 1,075 | 1,111 | 1,060 | 1,100 | +2.66% | 204,200 | 260億8585万 | +2.95% | 23.98 | 7.02 |
| 12/09 | 1,069 | 1,081 | 1,052 | 1,071 | +2.49% | 138,600 | 254億968万 | +0.85% | 23.36 | 6.83 |
| 12/06 | 1,053 | 1,063 | 1,035 | 1,045 | -0.67% | 50,600 | 247億9283万 | -1.04% | 22.79 | 6.67 |
| 12/05 | 1,065 | 1,068 | 1,047 | 1,052 | -1.36% | 51,200 | 249億5891万 | -0.09% | 22.94 | 6.71 |
| 12/04 | 1,060 | 1,074 | 1,040 | 1,067 | -0.28% | 48,600 | 253億292万 | +1.67% | 23.26 | 6.81 |
| 12/03 | 1,051 | 1,080 | 1,039 | 1,070 | +2.94% | 123,200 | 253億7410万 | +2.25% | 23.33 | 6.83 |
| 12/02 | 1,051 | 1,057 | 964 | 1,039 | -0.19% | 405,800 | 246億5048万 | -0.38% | 22.66 | 6.63 |
| 11/29 | 1,038 | 1,049 | 1,030 | 1,041 | -1.19% | 68,600 | 246億9793万 | 0% | 22.7 | 6.64 |
| 11/28 | 1,073 | 1,077 | 1,051 | 1,054 | -2.45% | 57,800 | 249億9449万 | +1.3% | 22.98 | 6.72 |
| 11/27 | 1,096 | 1,096 | 1,075 | 1,080 | -0.05% | 74,600 | 256億2321万 | +4.25% | 23.55 | 6.89 |
| 11/26 | 1,051 | 1,087 | 1,051 | 1,081 | +1.36% | 74,800 | 256億3507万 | +4.6% | 23.57 | 6.9 |
| 11/25 | 1,070 | 1,077 | 1,042 | 1,066 | +0.24% | 75,000 | 252億9106万 | +3.5% | 23.25 | 6.8 |
| 11/22 | 1,075 | 1,082 | 1,054 | 1,064 | -0.37% | 80,600 | 252億3175万 | +3.45% | 23.19 | 6.79 |
| 11/21 | 1,082 | 1,088 | 1,026 | 1,068 | -0.65% | 232,000 | 253億2665万 | +4.15% | 23.28 | 6.81 |
| 11/20 | 1,063 | 1,087 | 1,059 | 1,075 | -0.32% | 129,600 | 254億9272万 | +5.14% | 23.43 | 6.86 |
| 11/19 | 1,075 | 1,090 | 1,067 | 1,078 | -0.78% | 59,600 | 255億7576万 | +5.79% | 23.51 | 6.88 |
| 11/18 | 1,084 | 1,099 | 1,084 | 1,087 | -0.09% | 44,800 | 257億7742万 | +6.94% | 23.7 | 6.93 |
| 11/15 | 1,087 | 1,098 | 1,075 | 1,088 | +0.14% | 73,000 | 258億115万 | +7.35% | 23.72 | 6.94 |
| 11/14 | 1,056 | 1,100 | 1,056 | 1,086 | +1.97% | 124,800 | 257億6556万 | +7.52% | 23.69 | 6.93 |
| 11/13 | 1,075 | 1,091 | 1,055 | 1,065 | -0.88% | 81,000 | 252億6733万 | +5.97% | 23.23 | 6.8 |
| 11/12 | 1,029 | 1,082 | 1,029 | 1,075 | +2.97% | 159,000 | 254億9272万 | +7.34% | 23.43 | 6.86 |
| 11/11 | 1,085 | 1,114 | 1,035 | 1,044 | -3.51% | 241,800 | 247億5724万 | +4.45% | 22.76 | 6.66 |
| 11/08 | 1,053 | 1,087 | 1,053 | 1,082 | +0.32% | 149,000 | 256億5880万 | +8.26% | 23.59 | 6.9 |
| 11/07 | 1,055 | 1,086 | 1,045 | 1,078 | +3.26% | 317,600 | 255億7576万 | +7.8% | 23.51 | 6.88 |
| 11/06 | 980 | 1,050 | 980 | 1,044 | +9.89% | 396,000 | 247億6910万 | +4.19% | 22.77 | 6.66 |
| 11/05 | 920 | 950 | 915 | 950 | +1.28% | 116,200 | 225億3894万 | - | 20.72 | 6.06 |
| 11/01 | 949 | 950 | 909 | 938 | -0.95% | 115,800 | 222億5423万 | - | 20.46 | 5.99 |
| 10/31 | 955 | 985 | 940 | 947 | -1.1% | 125,000 | 224億6776万 | - | 20.65 | 6.04 |
| 10/30 | 989 | 989 | 958 | 958 | -3.09% | 93,800 | 227億1687万 | - | 20.88 | 6.11 |
| 10/29 | 995 | 995 | 976 | 988 | -0.7% | 61,800 | 234億4049万 | - | 21.55 | 6.3 |
| 10/28 | 1,000 | 1,008 | 950 | 995 | -0.65% | 99,200 | 236億657万 | - | 21.7 | 6.35 |
| 10/25 | 1,020 | 1,020 | 996 | 1,002 | -1.28% | 94,400 | 237億6078万 | - | 21.84 | 6.39 |
| 10/24 | 1,000 | 1,017 | 983 | 1,015 | +5.4% | 164,000 | 240億6921万 | - | 22.13 | 6.47 |
| 10/23 | 994 | 995 | 956 | 963 | -3.02% | 121,600 | 228億3550万 | - | 20.99 | 6.14 |
| 10/22 | 1,018 | 1,018 | 993 | 993 | -1.49% | 51,400 | 235億4726万 | - | 21.65 | 6.33 |
| 10/21 | 1,018 | 1,018 | 996 | 1,008 | -0.74% | 153,400 | 239億313万 | - | 21.97 | 6.43 |
| 10/18 | 975 | 1,020 | 975 | 1,015 | +1.5% | 137,600 | 240億8107万 | - | 22.14 | 6.48 |
| 10/17 | 1,006 | 1,011 | 991 | 1,000 | +1.83% | 137,400 | 237億2520万 | - | 21.81 | 6.38 |
| 10/16 | 1,000 | 1,000 | 980 | 982 | -1.11% | 129,800 | 232億9814万 | - | 21.42 | 6.27 |
| 10/15 | 1,010 | 1,010 | 978 | 993 | -1.44% | 111,200 | 235億5912万 | - | 21.66 | 6.34 |
| 10/11 | 1,023 | 1,023 | 997 | 1,008 | -1.42% | 164,800 | 239億313万 | - | 21.97 | 6.43 |
| 10/10 | 1,000 | 1,036 | 981 | 1,022 | +2.2% | 122,800 | 242億4715万 | - | 22.29 | 6.52 |
| 10/09 | 925 | 1,005 | 920 | 1,000 | +4.44% | 200,400 | 237億2520万 | - | 21.81 | 6.38 |
| 10/08 | 940 | 967 | 927 | 958 | -1.49% | 133,800 | 227億1687万 | - | 20.88 | 6.11 |
| 10/07 | 1,000 | 1,005 | 968 | 972 | -4.14% | 129,600 | 230億6089万 | - | 21.2 | 6.2 |
| 10/04 | 1,053 | 1,055 | 1,001 | 1,014 | -3.84% | 204,200 | 240億5735万 | - | 22.12 | 6.47 |
| 10/03 | 1,100 | 1,105 | 1,053 | 1,055 | -5.21% | 120,800 | 250億1822万 | - | 23 | 6.73 |
| 10/02 | 1,130 | 1,139 | 1,101 | 1,113 | -0.67% | 430,600 | 263億9428万 | - | 24.26 | 7.1 |
| 10/01 | 1,132 | 1,140 | 1,050 | 1,120 | 0% | 640,000 | 265億7222万 | - | 24.43 | 7.15 |
