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 |
---|
2015 | 9/1, 株式分割 1→4 |
2014 |
03/31 | 155 | 155 | 153 | 155 | 0% | 6,800 | 53億6275万 | +3% | 15.17 | 1.54 |
03/28 | 153 | 155 | 153 | 155 | +0.98% | 23,200 | 53億6275万 | +3% | 15.17 | 1.54 |
03/27 | 150 | 155 | 150 | 153 | +1.83% | 24,800 | 53億1069万 | +2.68% | 15.02 | 1.52 |
03/26 | 151 | 152 | 149 | 150 | -0.5% | 58,400 | 52億1523万 | +0.84% | 14.75 | 1.5 |
03/25 | 151 | 152 | 149 | 151 | +0.17% | 32,400 | 52億4127万 | +1.34% | 14.83 | 1.5 |
03/24 | 152 | 152 | 149 | 151 | +0.5% | 55,200 | 52億3259万 | +1.17% | 14.8 | 1.5 |
03/20 | 151 | 151 | 146 | 150 | -1.8% | 63,600 | 52億656万 | +0.67% | 14.73 | 1.49 |
03/19 | 148 | 153 | 148 | 153 | +2.52% | 70,400 | 53億201万 | +2.52% | 15 | 1.52 |
03/18 | 150 | 151 | 149 | 149 | 0% | 9,600 | 51億7184万 | 0% | 14.63 | 1.48 |
03/17 | 150 | 150 | 149 | 149 | -2.13% | 11,200 | 51億7184万 | 0% | 14.63 | 1.48 |
03/14 | 152 | 152 | 150 | 152 | -0.33% | 13,200 | 52億8465万 | +2.18% | 14.95 | 1.52 |
03/13 | 153 | 153 | 151 | 153 | +0.16% | 27,200 | 53億201万 | +3.21% | 15 | 1.52 |
03/12 | 152 | 153 | 151 | 153 | 0% | 35,600 | 52億9333万 | +3.04% | 14.98 | 1.52 |
03/11 | 152 | 153 | 150 | 153 | +0.66% | 25,600 | 52億9333万 | +3.04% | 14.98 | 1.52 |
03/10 | 150 | 152 | 149 | 152 | +1.85% | 34,400 | 52億5862万 | +3.06% | 14.88 | 1.51 |
03/07 | 149 | 150 | 148 | 149 | +0.68% | 28,800 | 51億6317万 | +1.19% | 14.61 | 1.48 |
03/06 | 148 | 150 | 148 | 148 | 0% | 34,000 | 51億2846万 | +0.51% | 14.51 | 1.47 |
03/05 | 148 | 149 | 147 | 148 | +0.17% | 33,200 | 51億2846万 | +0.51% | 14.51 | 1.47 |
03/04 | 147 | 149 | 147 | 148 | 0% | 42,400 | 51億1978万 | +0.34% | 14.48 | 1.47 |
03/03 | 146 | 148 | 145 | 148 | +0.85% | 45,600 | 51億1978万 | -0.34% | 14.48 | 1.47 |
02/28 | 148 | 149 | 145 | 146 | -0.68% | 22,400 | 50億7639万 | -1.85% | 14.36 | 1.46 |
02/27 | 148 | 148 | 147 | 147 | +0.34% | 10,800 | 51億1110万 | -1.83% | 14.46 | 1.47 |
02/26 | 148 | 149 | 147 | 147 | -0.51% | 19,600 | 50億9375万 | -2.81% | 14.41 | 1.46 |
02/25 | 147 | 148 | 147 | 148 | +0.17% | 23,600 | 51億1978万 | -2.96% | 14.48 | 1.47 |
02/24 | 149 | 149 | 146 | 147 | -0.17% | 18,000 | 51億1110万 | -3.76% | 14.46 | 1.47 |
02/21 | 147 | 148 | 147 | 148 | -0.34% | 6,400 | 51億1978万 | -3.59% | 14.48 | 1.47 |
02/20 | 147 | 149 | 147 | 148 | -0.5% | 59,200 | 51億3713万 | -3.9% | 14.53 | 1.47 |
02/19 | 147 | 149 | 146 | 149 | +1.71% | 63,600 | 51億6317万 | -4.03% | 14.61 | 1.48 |
02/18 | 145 | 146 | 145 | 146 | +1.04% | 16,800 | 50億7639万 | -5.65% | 14.36 | 1.46 |
02/17 | 146 | 147 | 144 | 145 | -2.53% | 23,600 | 50億2433万 | -7.21% | 14.21 | 1.44 |
02/14 | 149 | 150 | 148 | 149 | -0.5% | 61,600 | 51億5449万 | -4.81% | 14.58 | 1.48 |
02/13 | 149 | 150 | 148 | 149 | 0% | 50,800 | 51億8052万 | -4.94% | 14.66 | 1.49 |
02/12 | 150 | 150 | 147 | 149 | -0.5% | 74,400 | 51億8052万 | -4.94% | 14.66 | 1.49 |
02/10 | 148 | 150 | 148 | 150 | +1.01% | 62,800 | 52億656万 | -4.46% | 14.73 | 1.49 |
02/07 | 145 | 149 | 145 | 149 | +0.68% | 208,400 | 51億5449万 | -6.01% | 14.58 | 1.48 |
02/06 | 143 | 148 | 143 | 148 | +4.06% | 86,800 | 51億1978万 | -6.65% | 14.48 | 1.47 |
02/05 | 144 | 144 | 141 | 142 | -0.53% | 60,000 | 49億2019万 | -10.28% | 13.92 | 1.41 |
02/04 | 142 | 144 | 136 | 143 | -1.04% | 401,600 | 49億4623万 | -9.81% | 13.99 | 1.42 |
02/03 | 146 | 147 | 144 | 144 | -2.37% | 96,400 | 49億9829万 | -9.43% | 14.14 | 1.43 |
01/31 | 149 | 150 | 147 | 148 | -0.34% | 83,200 | 51億1978万 | -7.23% | 14.48 | 1.47 |
01/30 | 150 | 150 | 147 | 148 | -1% | 146,800 | 51億3713万 | -6.92% | 14.53 | 1.47 |
01/29 | 149 | 150 | 148 | 150 | +1.18% | 120,800 | 51億8920万 | -6.56% | 14.68 | 1.49 |
01/28 | 149 | 153 | 147 | 148 | -11.13% | 1,128,000 | 51億2846万 | -7.66% | 14.51 | 1.47 |
01/27 | 167 | 172 | 165 | 166 | -3.62% | 193,600 | 57億7060万 | +3.91% | 16.33 | 1.66 |
01/24 | 175 | 175 | 168 | 173 | -0.43% | 118,000 | 59億8754万 | +7.81% | 16.94 | 1.72 |
01/23 | 169 | 177 | 169 | 173 | +2.36% | 269,600 | 60億1357万 | +8.96% | 17.01 | 1.73 |
01/22 | 173 | 174 | 168 | 169 | -0.88% | 146,000 | 58億7473万 | +6.45% | 16.62 | 1.69 |
01/21 | 169 | 171 | 168 | 171 | +1.79% | 100,800 | 59億2680万 | +7.39% | 16.77 | 1.7 |
01/20 | 169 | 169 | 166 | 168 | +0.15% | 81,200 | 58億2266万 | +6.17% | 16.47 | 1.67 |
01/17 | 166 | 168 | 164 | 168 | +0.3% | 118,000 | 58億1399万 | +6.01% | 16.45 | 1.67 |
01/16 | 162 | 168 | 162 | 167 | +3.09% | 170,400 | 57億9663万 | +5.7% | 16.4 | 1.66 |
01/15 | 161 | 162 | 159 | 162 | +0.93% | 86,800 | 56億2308万 | +3.18% | 15.91 | 1.61 |
01/14 | 159 | 161 | 156 | 161 | +1.26% | 104,000 | 55億7101万 | +2.23% | 15.76 | 1.6 |
01/10 | 161 | 161 | 158 | 159 | -1.25% | 55,600 | 55億159万 | +0.96% | 15.56 | 1.58 |
01/09 | 158 | 161 | 158 | 161 | +2.07% | 90,000 | 55億7101万 | +2.23% | 15.76 | 1.6 |
01/08 | 156 | 158 | 154 | 157 | +1.13% | 144,800 | 54億5821万 | +0.16% | 15.44 | 1.57 |
01/07 | 157 | 157 | 155 | 156 | -0.32% | 68,000 | 53億9746万 | -0.96% | 15.27 | 1.55 |
01/06 | 156 | 157 | 155 | 156 | 0% | 40,800 | 54億1482万 | -0.64% | 15.32 | 1.55 |
2013 |
12/30 | 154 | 156 | 154 | 156 | +1.3% | 53,600 | 54億1482万 | -0.64% | 15.32 | 1.55 |
12/27 | 153 | 155 | 153 | 154 | +1.15% | 42,000 | 53億4540万 | -1.91% | 15.12 | 1.53 |
12/26 | 153 | 153 | 151 | 152 | +0.33% | 127,200 | 52億8465万 | -3.64% | 14.95 | 1.52 |
12/25 | 151 | 152 | 151 | 152 | +0.17% | 97,600 | 52億6730万 | -3.96% | 14.9 | 1.51 |
12/24 | 156 | 156 | 152 | 152 | -1.46% | 226,800 | 52億5862万 | -4.72% | 14.88 | 1.51 |
12/20 | 155 | 156 | 153 | 154 | -0.49% | 154,400 | 53億3672万 | -3.3% | 15.1 | 1.53 |
12/19 | 156 | 157 | 154 | 155 | -0.16% | 72,400 | 53億6275万 | -2.83% | 15.17 | 1.54 |
12/18 | 155 | 157 | 155 | 155 | -0.16% | 37,200 | 53億7143万 | -2.06% | 15.2 | 1.54 |
12/17 | 156 | 157 | 155 | 155 | -1.43% | 48,400 | 53億8011万 | -1.9% | 15.22 | 1.54 |
12/16 | 158 | 159 | 154 | 157 | -0.32% | 107,600 | 54億5821万 | -0.47% | 15.44 | 1.57 |
12/13 | 158 | 159 | 157 | 158 | -0.16% | 45,600 | 54億7556万 | +0.48% | 15.49 | 1.57 |
12/12 | 161 | 161 | 156 | 158 | -2.77% | 179,200 | 54億8424万 | +0.64% | 15.52 | 1.57 |
12/11 | 166 | 166 | 159 | 163 | -2.11% | 122,000 | 56億4044万 | +3.5% | 15.96 | 1.62 |
12/10 | 165 | 167 | 161 | 166 | +1.53% | 245,200 | 57億6192万 | +6.41% | 16.3 | 1.65 |
12/09 | 158 | 164 | 158 | 164 | +4.14% | 232,400 | 56億7515万 | +5.48% | 16.06 | 1.63 |
12/06 | 158 | 158 | 157 | 157 | -0.63% | 58,800 | 54億4953万 | +1.29% | 15.42 | 1.56 |
12/05 | 159 | 160 | 157 | 158 | -0.94% | 76,800 | 54億8424万 | +1.94% | 15.52 | 1.57 |
12/04 | 159 | 160 | 158 | 160 | 0% | 49,200 | 55億3630万 | +3.57% | 15.66 | 1.59 |
12/03 | 159 | 160 | 157 | 160 | +0.63% | 82,400 | 55億3630万 | +3.57% | 15.66 | 1.59 |
12/02 | 157 | 159 | 156 | 159 | +1.12% | 97,600 | 55億159万 | +2.92% | 15.56 | 1.58 |
11/29 | 157 | 160 | 156 | 157 | -1.42% | 78,400 | 54億4085万 | +1.79% | 15.39 | 1.56 |
11/28 | 161 | 161 | 156 | 159 | -1.09% | 136,000 | 55億1895万 | +3.25% | 15.61 | 1.58 |
11/27 | 159 | 162 | 158 | 161 | +1.9% | 124,000 | 55億7969万 | +4.38% | 15.79 | 1.6 |
11/26 | 158 | 160 | 157 | 158 | +0.64% | 85,600 | 54億7556万 | +2.44% | 15.49 | 1.57 |
11/25 | 160 | 160 | 156 | 157 | -1.26% | 122,000 | 54億4085万 | +1.79% | 15.39 | 1.56 |
11/22 | 158 | 162 | 156 | 159 | +0.47% | 324,400 | 55億1027万 | +3.08% | 15.59 | 1.58 |
11/21 | 161 | 163 | 157 | 158 | -5.67% | 683,600 | 54億8424万 | +2.6% | 15.52 | 1.57 |
11/20 | 174 | 190 | 165 | 168 | -3.32% | 2,917,600 | 58億1399万 | +9.48% | 16.45 | 1.67 |
11/19 | 148 | 173 | 147 | 173 | +16.86% | 848,400 | 60億1357万 | +13.24% | 17.01 | 1.73 |
11/18 | 148 | 149 | 148 | 148 | +0.34% | 20,800 | 51億4581万 | -2.47% | 14.56 | 1.48 |
11/15 | 147 | 149 | 147 | 148 | +0.51% | 69,200 | 51億2846万 | -2.8% | 14.51 | 1.47 |
11/14 | 147 | 148 | 146 | 147 | -0.34% | 40,800 | 51億242万 | -3.29% | 14.44 | 1.46 |
11/13 | 148 | 148 | 147 | 148 | -0.17% | 14,400 | 51億1978万 | -3.59% | 14.48 | 1.47 |
11/12 | 149 | 149 | 147 | 148 | +0.68% | 8,000 | 51億2846万 | -3.43% | 14.51 | 1.47 |
11/11 | 148 | 149 | 147 | 147 | -1.01% | 39,200 | 50億9375万 | -4.08% | 14.41 | 1.46 |
11/08 | 150 | 150 | 148 | 148 | -0.5% | 14,000 | 51億4581万 | -3.1% | 14.56 | 1.48 |
11/07 | 149 | 151 | 148 | 149 | -1% | 15,200 | 51億7184万 | -3.25% | 14.63 | 1.48 |
11/06 | 148 | 151 | 148 | 151 | +0.84% | 16,800 | 52億2391万 | -2.27% | 14.78 | 1.5 |
11/05 | 150 | 153 | 148 | 149 | +1.19% | 75,200 | 51億8052万 | -3.08% | 14.66 | 1.49 |
11/01 | 148 | 149 | 146 | 148 | -1.34% | 86,000 | 51億1978万 | -4.22% | 14.48 | 1.47 |
10/31 | 150 | 150 | 149 | 150 | -0.17% | 16,800 | 51億8920万 | -3.55% | 14.68 | 1.49 |
10/30 | 155 | 155 | 148 | 150 | -2.12% | 214,000 | 51億9788万 | -3.39% | 14.71 | 1.49 |