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 | 10/1, 株式分割 1→2 |
| 2019 | 4/1, 株式分割 1→2 |
| 2014 | 4/1, 株式分割 1→100 |
| 2014 |
| 03/31 | 204 | 208 | 189 | 200 | 0% | 36,000 | 3308万 | -3.38% | 1.47 | 0.03 |
| 03/28 | 188 | 200 | 179 | 200 | +13.48% | 50,800 | 3308万 | -3.38% | 1.47 | 0.03 |
| 03/27 | 176 | 183 | 168 | 176 | -7.72% | 22,400 | 2915万 | -15.26% | 1.3 | 0.02 |
| 03/26 | 195 | 197 | 188 | 191 | -1.42% | 28,000 | 31億5998万 | -9.05% | 140.56 | 2.67 |
| 03/25 | 194 | 195 | 190 | 194 | -1.27% | 34,400 | 32億547万 | -8.61% | 142.59 | 2.71 |
| 03/24 | 196 | 198 | 191 | 196 | -2% | 46,400 | 32億4683万 | -7.86% | 144.43 | 2.75 |
| 03/20 | 200 | 216 | 198 | 200 | +1.52% | 71,600 | 33億1301万 | -6.86% | 147.37 | 2.8 |
| 03/19 | 204 | 208 | 195 | 197 | +0.38% | 47,200 | 32億6338万 | -9.1% | 145.16 | 2.76 |
| 03/18 | 196 | 200 | 193 | 197 | +2.48% | 19,600 | 32億5097万 | -10.27% | 144.61 | 2.75 |
| 03/17 | 200 | 211 | 191 | 192 | -3.4% | 44,800 | 31億7238万 | -12.84% | 141.11 | 2.68 |
| 03/14 | 205 | 208 | 195 | 199 | -8% | 85,200 | 32億8406万 | -10.18% | 146.08 | 2.78 |
| 03/13 | 224 | 224 | 216 | 216 | -3.58% | 20,800 | 35億6945万 | -2.82% | 158.78 | 3.02 |
| 03/12 | 223 | 225 | 216 | 224 | -0.11% | 84,400 | 37億180万 | +0.34% | 164.66 | 3.13 |
| 03/11 | 228 | 230 | 220 | 224 | -2.18% | 99,200 | 37億594万 | +0.9% | 164.85 | 3.13 |
| 03/10 | 214 | 230 | 206 | 229 | +11.98% | 110,400 | 37億8866万 | +2.69% | 168.53 | 3.2 |
| 03/07 | 203 | 207 | 203 | 205 | -0.24% | 52,800 | 33億8332万 | -8.71% | 150.5 | 2.86 |
| 03/06 | 208 | 210 | 202 | 205 | +2.37% | 97,200 | 33億9160万 | -9.29% | 150.87 | 2.87 |
| 03/05 | 204 | 209 | 200 | 200 | -0.25% | 53,200 | 33億1301万 | -12.93% | 147.37 | 2.8 |
| 03/04 | 208 | 208 | 195 | 201 | -5.08% | 90,000 | 33億2128万 | -13.84% | 147.74 | 2.81 |
| 03/03 | 214 | 216 | 212 | 212 | -3.09% | 50,400 | 34億9914万 | -10.76% | 155.65 | 2.96 |
| 02/28 | 220 | 220 | 218 | 218 | -2.68% | 30,800 | 36億1081万 | -9.44% | 160.62 | 3.05 |
| 02/27 | 223 | 227 | 220 | 224 | +0.67% | 52,000 | 37億1008万 | -8.09% | 165.03 | 3.14 |
| 02/26 | 230 | 230 | 223 | 223 | 0% | 36,800 | 36億8526万 | -10.54% | 163.93 | 3.12 |
| 02/25 | 220 | 228 | 220 | 223 | +1.14% | 56,000 | 36億8526万 | -11.61% | 163.93 | 3.12 |
| 02/24 | 221 | 230 | 220 | 220 | -0.23% | 40,400 | 36億4390万 | -13.63% | 162.09 | 3.08 |
| 02/21 | 221 | 225 | 218 | 221 | -0.56% | 50,000 | 36億5217万 | -14.77% | 162.46 | 3.09 |
| 02/20 | 230 | 230 | 219 | 222 | +0.45% | 62,400 | 36億7285万 | -15.59% | 163.38 | 3.11 |
| 02/19 | 228 | 237 | 220 | 221 | -4.43% | 103,600 | 36億5631万 | -16.92% | 162.64 | 3.09 |
| 02/18 | 232 | 234 | 225 | 231 | -1.7% | 94,800 | 38億2589万 | -14.35% | 170.18 | 3.23 |
| 02/17 | 234 | 247 | 226 | 235 | -2.59% | 98,000 | 38億9207万 | -13.51% | 173.13 | 3.29 |
| 02/14 | 276 | 288 | 234 | 242 | -6.4% | 287,600 | 39億9547万 | -10.89% | 177.73 | 3.38 |
| 02/13 | 235 | 267 | 233 | 258 | +12.54% | 502,800 | 42億6845万 | -4.8% | 189.87 | 3.61 |
| 02/12 | 225 | 237 | 225 | 229 | -1.19% | 62,000 | 37億9280万 | -15.72% | 168.71 | 3.21 |
| 02/10 | 207 | 235 | 206 | 232 | +4.39% | 134,400 | 38億3830万 | -14.71% | 170.74 | 3.25 |
| 02/07 | 225 | 233 | 220 | 222 | -1.11% | 66,800 | 36億7699万 | -17.99% | 163.56 | 3.11 |
| 02/06 | 210 | 227 | 210 | 225 | +2.86% | 82,400 | 37億1835万 | -16.14% | 165.4 | 3.14 |
| 02/05 | 223 | 228 | 209 | 219 | +4.3% | 112,000 | 36億1495万 | -17.86% | 160.8 | 3.06 |
| 02/04 | 205 | 219 | 205 | 210 | -13.61% | 262,400 | 34億6605万 | -20.94% | 154.18 | 2.93 |
| 02/03 | 263 | 271 | 240 | 243 | -7.35% | 207,600 | 40億1201万 | -7.79% | 178.46 | 3.39 |
| 01/31 | 272 | 287 | 251 | 262 | -1.04% | 190,800 | 43億3049万 | +0.67% | 192.63 | 3.66 |
| 01/30 | 275 | 283 | 260 | 265 | -8.08% | 178,000 | 43億7599万 | +2.92% | 194.65 | 3.7 |
| 01/29 | 293 | 295 | 287 | 288 | +2.58% | 116,400 | 47億6065万 | +13.29% | 211.76 | 4.03 |
| 01/28 | 300 | 300 | 280 | 281 | -5.56% | 180,400 | 46億4070万 | +11.75% | 206.43 | 3.92 |
| 01/27 | 305 | 313 | 283 | 297 | -2.62% | 376,400 | 49億1368万 | +20.24% | 218.57 | 4.15 |
| 01/24 | 308 | 325 | 300 | 305 | -2.79% | 242,400 | 50億4604万 | +26.56% | 224.46 | 4.27 |
| 01/23 | 335 | 341 | 310 | 314 | -5.64% | 416,800 | 51億9080万 | +34.08% | 230.9 | 4.39 |
| 01/22 | 303 | 360 | 300 | 333 | +12.71% | 1,404,400 | 55億101万 | +46.48% | 244.7 | 4.65 |
| 01/21 | 308 | 309 | 290 | 295 | -4.68% | 284,800 | 48億8059万 | +34.09% | 217.1 | 4.13 |
| 01/20 | 313 | 320 | 297 | 310 | -3.28% | 329,600 | 51億2049万 | +44.63% | 227.77 | 4.33 |
| 01/17 | 293 | 363 | 290 | 320 | +4.07% | 736,800 | 52億9420万 | +54.59% | 235.5 | 4.48 |
| 01/16 | 300 | 309 | 280 | 308 | +2.33% | 587,200 | 50億8740万 | +54.52% | 226.3 | 4.3 |
| 01/15 | 395 | 412 | 295 | 301 | -10.96% | 2,604,800 | 49億7159万 | +56.51% | 221.15 | 4.2 |
| 01/14 | 270 | 338 | 266 | 338 | +28.57% | 1,952,000 | 55億8373万 | +81.45% | 248.38 | 4.72 |
| 01/10 | 228 | 263 | 225 | 263 | +16.67% | 744,400 | 43億4290万 | +47.47% | 193.18 | 3.67 |
| 01/09 | 247 | 247 | 225 | 225 | -9.82% | 430,400 | 37億2249万 | +30.06% | 165.58 | 3.15 |
| 01/08 | 285 | 300 | 245 | 250 | -7.42% | 800,000 | 41億2782万 | +47.63% | 183.61 | 3.49 |
| 01/07 | 243 | 270 | 236 | 270 | +16.16% | 1,885,200 | 44億5871万 | +63.33% | 198.33 | 3.77 |
| 01/06 | 213 | 232 | 198 | 232 | +19.28% | 442,800 | 38億3830万 | +45.91% | 170.74 | 3.25 |
| 2013 |
| 12/30 | 170 | 195 | 165 | 195 | +14.75% | 344,000 | 32億1788万 | +25.48% | 143.14 | 2.72 |
| 12/27 | 177 | 179 | 165 | 170 | -3.28% | 164,800 | 28億427万 | +10.78% | 124.74 | 2.37 |
| 12/26 | 178 | 186 | 175 | 175 | -5.53% | 298,400 | 28億9940万 | +15.3% | 128.97 | 2.45 |
| 12/25 | 161 | 186 | 156 | 186 | +15.58% | 656,400 | 30億6898万 | +23.67% | 136.51 | 2.59 |
| 12/24 | 166 | 175 | 161 | 161 | -4.04% | 292,000 | 26億5537万 | +7.72% | 118.12 | 2.25 |
| 12/20 | 171 | 173 | 163 | 167 | -3.74% | 312,400 | 27億6705万 | +13.01% | 123.08 | 2.34 |
| 12/19 | 180 | 188 | 168 | 174 | -11.01% | 867,200 | 28億7458万 | +19.01% | 127.87 | 2.43 |
| 12/18 | 213 | 240 | 192 | 195 | -9.92% | 1,279,200 | 32億3029万 | +34.66% | 143.69 | 2.73 |
| 12/17 | 217 | 217 | 198 | 217 | +20.92% | 1,186,000 | 35億8599万 | +51.57% | 159.51 | 3.03 |
| 12/16 | 179 | 179 | 179 | 179 | +16.21% | 85,600 | 29億6558万 | +28.04% | 131.92 | 2.51 |
| 12/13 | 139 | 160 | 138 | 154 | +13.84% | 240,000 | 25億5197万 | +11.78% | 113.52 | 2.16 |
| 12/12 | 136 | 137 | 134 | 136 | -1.63% | 13,600 | 22億4176万 | -1.09% | 99.72 | 1.9 |
| 12/11 | 140 | 140 | 138 | 138 | -1.08% | 11,600 | 22億7899万 | +0.55% | 101.37 | 1.93 |
| 12/10 | 142 | 143 | 139 | 139 | -1.42% | 18,000 | 23億380万 | +1.64% | 102.48 | 1.95 |
| 12/09 | 136 | 141 | 135 | 141 | +3.29% | 27,200 | 23億3689万 | +3.86% | 103.95 | 1.98 |
| 12/06 | 137 | 148 | 136 | 137 | 0% | 45,600 | 22億6244万 | +0.55% | 100.64 | 1.91 |
| 12/05 | 135 | 141 | 133 | 137 | +2.43% | 48,400 | 22億6244万 | +0.55% | 100.64 | 1.91 |
| 12/04 | 134 | 135 | 132 | 134 | -2.55% | 19,200 | 22億867万 | -2.55% | 98.25 | 1.87 |
| 12/03 | 137 | 138 | 135 | 137 | -0.36% | 13,600 | 22億6658万 | 0% | 100.82 | 1.92 |
| 12/02 | 134 | 138 | 132 | 138 | +2.04% | 18,800 | 22億7485万 | -0.36% | 101.19 | 1.92 |
| 11/29 | 139 | 139 | 133 | 135 | -2% | 20,000 | 22億2935万 | -2.36% | 99.17 | 1.89 |
| 11/28 | 132 | 139 | 132 | 138 | +4.17% | 35,600 | 22億7485万 | -1.08% | 101.19 | 1.92 |
| 11/27 | 135 | 136 | 132 | 132 | -2.58% | 23,200 | 21億8386万 | -5.04% | 97.14 | 1.85 |
| 11/26 | 135 | 139 | 134 | 136 | -1.45% | 21,600 | 22億4176万 | -3.21% | 99.72 | 1.9 |
| 11/25 | 139 | 139 | 138 | 138 | -0.9% | 40,400 | 22億7485万 | -1.79% | 101.19 | 1.92 |
| 11/22 | 138 | 142 | 138 | 139 | +0.91% | 34,800 | 22億9553万 | -1.6% | 102.11 | 1.94 |
| 11/21 | 136 | 141 | 134 | 138 | +0.36% | 31,600 | 16億9812万 | -2.48% | 75.54 | 1.44 |
| 11/20 | 142 | 142 | 136 | 137 | -3.01% | 46,400 | 16億9195万 | -2.84% | 75.26 | 1.43 |
| 11/19 | 145 | 145 | 140 | 141 | +1.99% | 19,600 | 17億4443万 | +0.18% | 77.6 | 1.48 |
| 11/18 | 136 | 148 | 134 | 139 | +2.4% | 100,800 | 17億1047万 | -1.77% | 76.09 | 1.45 |
| 11/15 | 138 | 142 | 132 | 135 | -2.7% | 82,400 | 16億7033万 | -4.08% | 74.3 | 1.41 |
| 11/14 | 148 | 150 | 138 | 139 | -10.47% | 162,800 | 17億1665万 | -1.42% | 76.36 | 1.45 |
| 11/13 | 130 | 155 | 130 | 155 | +19.19% | 324,400 | 19億1733万 | +10.89% | 85.29 | 1.62 |
| 11/12 | 130 | 132 | 130 | 130 | -0.19% | 22,000 | 16億858万 | -6.96% | 71.55 | 1.36 |
| 11/11 | 132 | 132 | 131 | 131 | -0.57% | 11,200 | 16億1167万 | -6.79% | 71.69 | 1.36 |
| 11/08 | 138 | 140 | 130 | 131 | -1.5% | 48,400 | 16億2093万 | -6.91% | 72.1 | 1.37 |
| 11/07 | 131 | 133 | 130 | 133 | +1.52% | 18,400 | 16億4563万 | -6.16% | 73.2 | 1.39 |
| 11/06 | 133 | 133 | 131 | 131 | -1.13% | 4,800 | 16億2093万 | -8.22% | 72.1 | 1.37 |
| 11/05 | 134 | 134 | 130 | 133 | -1.12% | 16,800 | 16億3946万 | -7.17% | 72.93 | 1.39 |
| 11/01 | 142 | 142 | 131 | 134 | -5.62% | 46,000 | 16億5798万 | -6.77% | 73.75 | 1.4 |
| 10/31 | 144 | 145 | 140 | 142 | -1.9% | 24,400 | 17億5678万 | -1.9% | 78.15 | 1.49 |
| 10/30 | 147 | 150 | 145 | 145 | -1.36% | 14,000 | 17億9075万 | -0.68% | 79.66 | 1.51 |
