株価チャート
2013/11/25～2014/03/31
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 |
|---|
| 2018 | 1/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 513 | 525 | 493 | 501 | +2.67% | 769,200 | 517億4289万 | -12.04% | 96.48 | 25.21 |
| 03/28 | 460 | 490 | 457 | 488 | +6.09% | 507,600 | 503億9892万 | -15.22% | 93.98 | 24.56 |
| 03/27 | 471 | 484 | 428 | 460 | -5.26% | 825,200 | 475億421万 | -20.78% | 88.58 | 23.15 |
| 03/26 | 481 | 508 | 481 | 485 | -0.61% | 622,800 | 501億4046万 | -17.52% | 93.5 | 24.43 |
| 03/25 | 501 | 535 | 481 | 488 | -6.6% | 1,834,200 | 504億5061万 | -17.98% | 94.07 | 24.58 |
| 03/24 | 471 | 523 | 460 | 523 | +16.76% | 1,676,400 | 540億1730万 | -13.21% | 100.73 | 26.32 |
| 03/20 | 476 | 479 | 419 | 448 | -6.87% | 1,703,600 | 462億6362万 | -26.52% | 86.27 | 22.54 |
| 03/19 | 526 | 532 | 471 | 481 | -8.13% | 973,800 | 496億7524万 | -22.62% | 92.63 | 24.2 |
| 03/18 | 544 | 547 | 515 | 523 | +1.85% | 462,400 | 540億6899万 | -17.25% | 100.82 | 26.34 |
| 03/17 | 538 | 547 | 513 | 514 | -7.06% | 528,400 | 530億8686万 | -19.64% | 98.99 | 25.87 |
| 03/14 | 561 | 573 | 538 | 553 | -6.51% | 865,000 | 571億1877万 | -14.21% | 106.51 | 27.83 |
| 03/13 | 602 | 610 | 578 | 591 | -1.34% | 589,800 | 610億9899万 | -8.8% | 113.93 | 29.77 |
| 03/12 | 609 | 612 | 595 | 599 | -3.07% | 747,800 | 619億2605万 | -7.85% | 115.47 | 30.17 |
| 03/11 | 618 | 626 | 616 | 618 | -1.59% | 353,200 | 638億9032万 | -4.92% | 119.14 | 31.13 |
| 03/10 | 631 | 639 | 628 | 628 | -1.02% | 341,600 | 649億2414万 | -3.83% | 121.06 | 31.63 |
| 03/07 | 647 | 652 | 633 | 635 | -1.78% | 323,000 | 655億9613万 | -3.72% | 122.32 | 31.96 |
| 03/06 | 633 | 655 | 632 | 646 | +1.89% | 658,600 | 667億8503万 | -2.86% | 124.53 | 32.54 |
| 03/05 | 622 | 635 | 615 | 634 | +4.11% | 540,800 | 655億4444万 | -5.37% | 122.22 | 31.93 |
| 03/04 | 601 | 619 | 600 | 609 | +0.16% | 298,000 | 629億5988万 | -9.91% | 117.4 | 30.68 |
| 03/03 | 602 | 613 | 593 | 608 | -2.25% | 479,400 | 628億5649万 | -10.85% | 117.21 | 30.63 |
| 02/28 | 636 | 638 | 609 | 622 | -3.19% | 893,800 | 643億385万 | -9.86% | 119.91 | 31.33 |
| 02/27 | 643 | 653 | 635 | 643 | -0.77% | 461,600 | 664億2319万 | -7.95% | 123.86 | 32.36 |
| 02/26 | 658 | 659 | 641 | 648 | -0.15% | 386,600 | 669億4010万 | -8.42% | 124.82 | 32.61 |
| 02/25 | 655 | 665 | 648 | 649 | +0.15% | 692,400 | 670億4348万 | -9.43% | 125.02 | 32.67 |
| 02/24 | 650 | 671 | 641 | 648 | +0.23% | 819,000 | 669億4010万 | -10.81% | 124.82 | 32.61 |
| 02/21 | 645 | 653 | 632 | 646 | +4.87% | 595,200 | 667億8503万 | -11.63% | 124.53 | 32.54 |
| 02/20 | 643 | 650 | 608 | 616 | -5.88% | 925,400 | 636億8355万 | -16.42% | 118.75 | 31.03 |
| 02/19 | 650 | 681 | 640 | 655 | -0.08% | 777,200 | 676億6378万 | -12.03% | 126.17 | 32.97 |
| 02/18 | 658 | 660 | 625 | 655 | +0.54% | 1,198,800 | 677億1547万 | -12.78% | 126.27 | 32.99 |
| 02/17 | 698 | 698 | 645 | 652 | -6.59% | 1,217,200 | 673億5363万 | -14.28% | 125.59 | 32.82 |
| 02/14 | 760 | 808 | 666 | 698 | -8.22% | 3,147,800 | 721億922万 | -9.53% | 134.46 | 35.13 |
| 02/13 | 745 | 760 | 729 | 760 | 0% | 774,800 | 785億7062万 | -2.69% | 146.51 | 38.28 |
| 02/12 | 725 | 774 | 711 | 760 | +9.83% | 1,493,800 | 785億7062万 | -3.55% | 146.51 | 38.28 |
| 02/10 | 668 | 695 | 661 | 692 | +6.38% | 816,400 | 715億4062万 | -12.96% | 133.4 | 34.86 |
| 02/07 | 675 | 685 | 631 | 651 | +1.17% | 1,188,200 | 672億5025万 | -19.29% | 125.4 | 32.77 |
| 02/06 | 639 | 652 | 620 | 643 | +0.55% | 1,554,600 | 664億7488万 | -21.3% | 123.95 | 32.39 |
| 02/05 | 655 | 673 | 577 | 640 | +8.11% | 1,226,600 | 661億1304万 | -22.95% | 123.28 | 32.21 |
| 02/04 | 561 | 650 | 560 | 592 | -16.69% | 2,094,800 | 611億5068万 | -29.83% | 114.03 | 29.79 |
| 02/03 | 755 | 767 | 697 | 710 | -8.33% | 919,000 | 734億150万 | -17.06% | 136.87 | 35.76 |
| 01/31 | 773 | 792 | 750 | 775 | +0.78% | 462,400 | 800億6966万 | -10.57% | 149.3 | 39.01 |
| 01/30 | 753 | 783 | 752 | 769 | -2.72% | 518,600 | 794億4937万 | -12.07% | 148.15 | 38.71 |
| 01/29 | 795 | 815 | 775 | 790 | +2.53% | 492,000 | 816億7209万 | -10.53% | 152.29 | 39.79 |
| 01/28 | 785 | 787 | 766 | 771 | +1.31% | 562,600 | 796億5613万 | -13.13% | 148.53 | 38.81 |
| 01/27 | 776 | 792 | 760 | 761 | -5.47% | 1,266,600 | 786億2231万 | -14.55% | 146.61 | 38.31 |
| 01/24 | 810 | 840 | 790 | 805 | -4.23% | 1,834,800 | 831億7114万 | -10.31% | 155.09 | 40.52 |
| 01/23 | 870 | 911 | 835 | 840 | -1.41% | 2,447,400 | 868億4121万 | -6.46% | 161.93 | 42.31 |
| 01/22 | 852 | 877 | 836 | 852 | -1.56% | 1,384,600 | 880億8180万 | -4.59% | 164.25 | 42.92 |
| 01/21 | 911 | 919 | 863 | 866 | -3.78% | 2,348,000 | 894億7746万 | -2.64% | 166.85 | 43.6 |
| 01/20 | 796 | 900 | 792 | 900 | +14.51% | 5,967,200 | 929億9246万 | +1.87% | 173.4 | 45.31 |
| 01/17 | 780 | 787 | 756 | 786 | 0% | 1,639,200 | 812億687万 | -10.33% | 151.43 | 39.57 |
| 01/16 | 813 | 813 | 759 | 786 | -2.9% | 2,335,600 | 812億687万 | -10.13% | 151.43 | 39.57 |
| 01/15 | 844 | 844 | 794 | 809 | -1.16% | 1,387,400 | 836億3636万 | -7.22% | 155.96 | 40.75 |
| 01/14 | 800 | 842 | 776 | 819 | -6.72% | 2,784,800 | 846億1849万 | -5.59% | 157.79 | 41.23 |
| 01/10 | 913 | 920 | 860 | 878 | -4.67% | 1,690,200 | 907億1805万 | +1.8% | 169.16 | 44.2 |
| 01/09 | 934 | 958 | 915 | 921 | -2.59% | 1,127,000 | 951億6349万 | +7.41% | 177.45 | 46.37 |
| 01/08 | 941 | 960 | 926 | 945 | +0.48% | 1,372,800 | 976億9636万 | +10.92% | 182.17 | 47.6 |
| 01/07 | 965 | 973 | 909 | 941 | -0.84% | 1,179,200 | 972億3114万 | +11.17% | 181.31 | 47.37 |
| 01/06 | 943 | 980 | 921 | 949 | -0.37% | 2,153,400 | 980億5820万 | +12.65% | 182.85 | 47.78 |
| 2013 |
| 12/30 | 939 | 983 | 937 | 952 | +1.38% | 2,110,600 | 984億2004万 | +14.01% | 183.52 | 47.95 |
| 12/27 | 950 | 950 | 913 | 939 | -1.11% | 1,518,800 | 970億7607万 | - | 181.02 | 47.3 |
| 12/26 | 980 | 985 | 942 | 950 | -1.61% | 2,522,000 | 981億6158万 | - | 183.04 | 47.83 |
| 12/25 | 925 | 965 | 900 | 965 | +4.78% | 4,959,800 | 985億2650万 | - | 183.72 | 48 |
| 12/24 | 994 | 1,030 | 902 | 921 | -4.56% | 12,579,000 | 940億3410万 | - | 175.34 | 45.82 |
| 12/20 | 975 | 988 | 932 | 965 | -1.03% | 3,596,400 | 985億2650万 | - | 183.72 | 48 |
| 12/19 | 1,001 | 1,035 | 956 | 975 | -1.02% | 13,918,800 | 995億4750万 | - | 185.62 | 48.5 |
| 12/18 | 898 | 999 | 880 | 985 | +9.44% | 21,419,800 | 1005億6850万 | - | 187.53 | 49 |
| 12/17 | 876 | 914 | 827 | 900 | +5.2% | 5,858,800 | 918億9000万 | - | 171.35 | 44.77 |
| 12/16 | 990 | 1,019 | 816 | 856 | -8.4% | 19,858,000 | 873億4655万 | - | 162.87 | 42.56 |
| 12/13 | 842 | 955 | 826 | 934 | +13.21% | 30,108,000 | 953億6140万 | - | 177.82 | 46.46 |
| 12/12 | 725 | 850 | 714 | 825 | +15.55% | 10,240,800 | 842億3250万 | - | 157.07 | 41.04 |
| 12/11 | 757 | 777 | 705 | 714 | -3.77% | 2,779,800 | 728億9940万 | - | 135.93 | 35.52 |
| 12/10 | 720 | 765 | 705 | 742 | +1.57% | 3,978,800 | 757億5820万 | - | 141.27 | 36.91 |
| 12/09 | 701 | 739 | 686 | 731 | +3.47% | 2,078,400 | 745億8405万 | - | 139.08 | 36.34 |
| 12/06 | 729 | 749 | 703 | 706 | -3.81% | 1,323,200 | 720億8260万 | - | 134.41 | 35.12 |
| 12/05 | 749 | 763 | 715 | 734 | -0.74% | 2,333,600 | 749億4140万 | - | 139.74 | 36.51 |
| 12/04 | 710 | 768 | 702 | 740 | +5.87% | 5,214,200 | 755億295万 | - | 140.79 | 36.79 |
| 12/03 | 685 | 758 | 685 | 699 | +1.97% | 3,320,400 | 713億1685万 | - | 132.98 | 34.75 |
| 12/02 | 730 | 733 | 680 | 685 | -7.99% | 3,452,000 | 699億3850万 | - | 130.41 | 34.08 |
| 11/29 | 778 | 794 | 731 | 745 | -6.18% | 2,767,800 | 760億1345万 | - | 141.74 | 37.04 |
| 11/28 | 815 | 824 | 785 | 794 | -0.19% | 4,481,000 | 810億1635万 | - | 151.07 | 39.47 |
| 11/27 | 872 | 899 | 775 | 795 | -5.86% | 19,282,000 | 811億6950万 | - | 151.36 | 39.55 |
| 11/26 | 735 | 917 | 735 | 845 | +8.97% | 32,733,800 | 862億2345万 | - | 160.78 | 42.01 |
| 11/25 | 875 | 895 | 701 | 775 | 0% | 21,245,600 | 791億2750万 | - | 147.55 | 38.55 |
