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 |
|---|
| 2018 | 3/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 429 | 437 | 429 | 433 | 0% | 10,200 | 75億7265万 | -3.56% | 9.19 | 1.41 |
| 03/28 | 422 | 436 | 422 | 433 | +0.93% | 9,400 | 75億7265万 | -3.78% | 9.19 | 1.41 |
| 03/27 | 432 | 432 | 418 | 429 | -1.72% | 12,800 | 75億269万 | -4.88% | 9.1 | 1.4 |
| 03/26 | 435 | 437 | 427 | 437 | +0.46% | 2,200 | 76億3386万 | -3.43% | 9.26 | 1.42 |
| 03/25 | 454 | 454 | 428 | 435 | +2.12% | 9,000 | 75億9888万 | -4.08% | 9.22 | 1.41 |
| 03/24 | 416 | 428 | 416 | 426 | -1.28% | 14,600 | 74億948万 | -6.28% | 8.99 | 1.38 |
| 03/20 | 440 | 442 | 423 | 431 | -2.71% | 6,200 | 75億526万 | -5.48% | 9.11 | 1.4 |
| 03/19 | 436 | 460 | 436 | 443 | +1.84% | 12,000 | 77億1422万 | -3.28% | 9.36 | 1.43 |
| 03/18 | 426 | 439 | 425 | 435 | +3.2% | 12,200 | 75億7491万 | -5.64% | 9.19 | 1.41 |
| 03/17 | 432 | 436 | 418 | 422 | -4.2% | 14,400 | 73億3983万 | -9.16% | 8.91 | 1.36 |
| 03/14 | 448 | 458 | 439 | 440 | -4.97% | 21,400 | 76億6198万 | -5.58% | 9.3 | 1.42 |
| 03/13 | 465 | 468 | 457 | 463 | -0.96% | 4,600 | 80億6249万 | -1.28% | 9.78 | 1.5 |
| 03/12 | 466 | 470 | 461 | 468 | -1.16% | 7,800 | 81億4085万 | -0.32% | 9.88 | 1.51 |
| 03/11 | 475 | 475 | 464 | 473 | +0.21% | 6,200 | 82億3663万 | +0.64% | 9.99 | 1.53 |
| 03/10 | 485 | 485 | 471 | 472 | -0.63% | 22,600 | 82億1921万 | -0.21% | 9.97 | 1.53 |
| 03/07 | 475 | 475 | 463 | 475 | +1.6% | 17,000 | 82億7146万 | -0.63% | 10.04 | 1.54 |
| 03/06 | 459 | 473 | 451 | 468 | +2.3% | 31,600 | 81億4085万 | -3.21% | 9.88 | 1.51 |
| 03/05 | 449 | 457 | 436 | 457 | +3.63% | 11,000 | 79億5801万 | -6.73% | 9.66 | 1.48 |
| 03/04 | 437 | 443 | 433 | 441 | 0% | 6,200 | 76億7939万 | -11.27% | 9.32 | 1.43 |
| 03/03 | 439 | 442 | 415 | 441 | -1.56% | 20,600 | 76億7939万 | -12.33% | 9.32 | 1.43 |
| 02/28 | 458 | 461 | 446 | 448 | -1.97% | 19,800 | 78億129万 | -12.5% | 9.47 | 1.45 |
| 02/27 | 462 | 462 | 457 | 457 | -0.54% | 10,800 | 79億5801万 | -12.12% | 9.66 | 1.48 |
| 02/26 | 464 | 464 | 456 | 460 | -1.08% | 13,200 | 80億154万 | -12.97% | 9.71 | 1.49 |
| 02/25 | 468 | 468 | 460 | 465 | -0.54% | 13,800 | 80億8861万 | -13.5% | 9.82 | 1.5 |
| 02/24 | 466 | 470 | 460 | 467 | +1.52% | 25,800 | 81億3215万 | -14.94% | 9.87 | 1.51 |
| 02/21 | 461 | 462 | 454 | 460 | +1.43% | 13,800 | 79億8541万 | -16.97% | 9.69 | 1.48 |
| 02/20 | 465 | 465 | 453 | 454 | -0.77% | 9,000 | 78億7257万 | -18.73% | 9.55 | 1.46 |
| 02/19 | 458 | 460 | 451 | 457 | -1.72% | 27,200 | 79億3333万 | -18.97% | 9.63 | 1.48 |
| 02/18 | 475 | 475 | 453 | 465 | +1.09% | 22,400 | 80億7221万 | -18.28% | 9.8 | 1.5 |
| 02/17 | 460 | 468 | 455 | 460 | -2.85% | 17,600 | 79億8541万 | -19.72% | 9.69 | 1.48 |
| 02/14 | 498 | 498 | 450 | 474 | -4.82% | 25,800 | 82億1977万 | -18.22% | 9.97 | 1.53 |
| 02/13 | 507 | 507 | 492 | 498 | -0.5% | 17,000 | 86億3640万 | -14.67% | 10.48 | 1.61 |
| 02/12 | 505 | 510 | 492 | 500 | -1.28% | 25,600 | 86億7980万 | -14.82% | 10.53 | 1.61 |
| 02/10 | 500 | 522 | 493 | 507 | +4.11% | 46,200 | 87億9263万 | -14.3% | 10.67 | 1.63 |
| 02/07 | 490 | 515 | 487 | 487 | -3.18% | 26,800 | 84億4544万 | -17.68% | 10.25 | 1.57 |
| 02/06 | 476 | 503 | 474 | 503 | +5.68% | 21,200 | 87億2319万 | -15.12% | 10.59 | 1.62 |
| 02/05 | 500 | 535 | 470 | 476 | -4.04% | 72,200 | 82億5448万 | -19.54% | 10.02 | 1.53 |
| 02/04 | 458 | 513 | 458 | 496 | -8.24% | 51,600 | 86億168万 | -16.3% | 10.44 | 1.6 |
| 02/03 | 575 | 575 | 492 | 540 | -8.47% | 54,800 | 93億7418万 | -8.78% | 11.38 | 1.74 |
| 01/31 | 613 | 619 | 590 | 590 | -3.67% | 16,200 | 102億4216万 | -0.17% | 12.43 | 1.9 |
| 01/30 | 639 | 639 | 586 | 613 | -4.3% | 38,400 | 106億3275万 | +4.17% | 12.9 | 1.98 |
| 01/29 | 650 | 650 | 636 | 640 | +2.81% | 16,400 | 111億1014万 | +9.78% | 13.48 | 2.07 |
| 01/28 | 623 | 638 | 602 | 623 | +3.75% | 28,400 | 108億635万 | +8.07% | 13.11 | 2.01 |
| 01/27 | 634 | 650 | 596 | 600 | -9.91% | 41,000 | 104億1576万 | +5.45% | 12.64 | 1.94 |
| 01/24 | 650 | 676 | 634 | 666 | +1.52% | 45,400 | 115億6149万 | +18.72% | 14.03 | 2.15 |
| 01/23 | 663 | 685 | 651 | 656 | +1.63% | 42,200 | 113億8789万 | +19.06% | 13.82 | 2.12 |
| 01/22 | 700 | 701 | 645 | 646 | -7.39% | 92,200 | 112億562万 | +19.1% | 13.6 | 2.08 |
| 01/21 | 761 | 785 | 659 | 697 | -6.57% | 280,400 | 120億8151万 | +30.77% | 14.66 | 2.25 |
| 01/20 | 603 | 746 | 595 | 746 | +25.17% | 586,600 | 129億3086万 | +42.64% | 15.69 | 2.4 |
| 01/17 | 575 | 597 | 570 | 596 | +4.56% | 14,200 | 103億3082万 | +16.86% | 12.54 | 1.92 |
| 01/16 | 595 | 599 | 568 | 570 | -4.2% | 21,200 | 98億8015万 | +13.32% | 11.99 | 1.84 |
| 01/15 | 595 | 603 | 582 | 595 | +2.59% | 23,000 | 103億1349万 | +19.72% | 12.51 | 1.92 |
| 01/14 | 560 | 580 | 538 | 580 | +2.65% | 26,000 | 100億5348万 | +18.37% | 12.2 | 1.87 |
| 01/10 | 603 | 610 | 560 | 565 | -7.76% | 59,000 | 97億9348万 | +16.74% | 11.88 | 1.82 |
| 01/09 | 658 | 665 | 600 | 613 | +7.83% | 167,600 | 106億1683万 | +28.41% | 12.88 | 1.97 |
| 01/08 | 610 | 610 | 524 | 568 | -6.89% | 61,200 | 98億4548万 | +21.11% | 11.95 | 1.83 |
| 01/07 | 580 | 630 | 580 | 610 | +3.21% | 113,000 | 105億7349万 | +31.75% | 12.83 | 1.97 |
| 01/06 | 563 | 625 | 530 | 591 | +14.2% | 162,200 | 102億4415万 | +29.89% | 12.43 | 1.9 |
| 2013 |
| 12/30 | 500 | 529 | 495 | 518 | +2.58% | 39,200 | 89億8359万 | +15.51% | 10.9 | 1.67 |
| 12/27 | 492 | 507 | 475 | 505 | +4.13% | 24,600 | 87億5791万 | +13.88% | 10.63 | 1.63 |
| 12/26 | 490 | 500 | 480 | 485 | -2.52% | 26,800 | 84億1072万 | +10.11% | 10.21 | 1.56 |
| 12/25 | 505 | 506 | 485 | 497 | -1.58% | 164,800 | 86億2772万 | +13.73% | 10.47 | 1.6 |
| 12/24 | 510 | 510 | 488 | 505 | -0.98% | 96,800 | 87億6659万 | +16.36% | 10.64 | 1.63 |
| 12/20 | 505 | 523 | 495 | 510 | -0.29% | 57,600 | 88億2993万 | +18.06% | 10.71 | 1.64 |
| 12/19 | 486 | 515 | 477 | 512 | +3.65% | 74,600 | 88億5590万 | +20.07% | 10.75 | 1.65 |
| 12/18 | 469 | 524 | 465 | 494 | +6.47% | 186,000 | 85億4426万 | +17.22% | 10.37 | 1.59 |
| 12/17 | 445 | 475 | 436 | 464 | +6.8% | 105,800 | 80億2485万 | +11.42% | 9.74 | 1.49 |
| 12/16 | 420 | 435 | 418 | 434 | +4.2% | 36,200 | 75億1410万 | +5.34% | 9.12 | 1.4 |
| 12/13 | 417 | 420 | 412 | 417 | -0.24% | 14,200 | 72億1111万 | +1.59% | 8.75 | 1.34 |
| 12/12 | 418 | 420 | 412 | 418 | 0% | 7,600 | 72億2842万 | +2.08% | 8.77 | 1.34 |
| 12/11 | 431 | 431 | 407 | 418 | -3.8% | 27,000 | 72億2842万 | +2.33% | 8.77 | 1.34 |
| 12/10 | 435 | 435 | 425 | 434 | +1.4% | 16,600 | 75億1410万 | +6.37% | 9.12 | 1.4 |
| 12/09 | 423 | 433 | 423 | 428 | +2.76% | 17,600 | 74億1022万 | +5.16% | 8.99 | 1.38 |
| 12/06 | 414 | 421 | 414 | 417 | -2% | 12,200 | 72億1111万 | +2.33% | 8.75 | 1.34 |
| 12/05 | 424 | 433 | 418 | 425 | +0.59% | 6,600 | 73億5828万 | +4.17% | 8.93 | 1.37 |
| 12/04 | 425 | 425 | 423 | 423 | -0.59% | 3,200 | 73億1499万 | +3.3% | 8.88 | 1.36 |
| 12/03 | 425 | 443 | 425 | 425 | +1.19% | 11,200 | 73億5828万 | +3.66% | 8.93 | 1.37 |
| 12/02 | 407 | 420 | 407 | 420 | +2.56% | 23,600 | 72億7171万 | +2.19% | 8.82 | 1.35 |
| 11/29 | 412 | 415 | 406 | 410 | -0.73% | 13,800 | 70億8991万 | -0.61% | 8.6 | 1.32 |
| 11/28 | 413 | 413 | 406 | 413 | 0% | 6,200 | 71億4186万 | -0.12% | 8.67 | 1.33 |
| 11/27 | 405 | 413 | 403 | 413 | +0.73% | 15,800 | 71億4186万 | -0.36% | 8.67 | 1.33 |
| 11/26 | 404 | 410 | 404 | 410 | +1.36% | 3,400 | 70億8991万 | -1.56% | 8.6 | 1.32 |
| 11/25 | 416 | 419 | 401 | 404 | -0.98% | 20,800 | 69億9469万 | -3.12% | 8.49 | 1.3 |
| 11/22 | 407 | 409 | 407 | 408 | -1.09% | 5,600 | 70億6394万 | -2.63% | 8.57 | 1.31 |
| 11/21 | 416 | 424 | 409 | 413 | -1.2% | 14,000 | 71億3361万 | -2.02% | 8.66 | 1.33 |
| 11/20 | 425 | 425 | 416 | 418 | -4.02% | 19,000 | 72億2007万 | -1.07% | 8.76 | 1.34 |
| 11/19 | 444 | 445 | 423 | 435 | -0.8% | 22,400 | 75億2271万 | +2.84% | 9.13 | 1.4 |
| 11/18 | 380 | 452 | 378 | 439 | +16.47% | 52,000 | 75億8324万 | +3.66% | 9.2 | 1.41 |
| 11/15 | 380 | 380 | 370 | 377 | +1.21% | 21,600 | 65億1104万 | -10.99% | 7.9 | 1.21 |
| 11/14 | 367 | 372 | 367 | 372 | +1.92% | 8,600 | 64億3321万 | -12.47% | 7.81 | 1.2 |
| 11/13 | 376 | 380 | 358 | 365 | -2.8% | 15,400 | 63億1216万 | -14.72% | 7.66 | 1.17 |
| 11/12 | 375 | 377 | 351 | 376 | +0.81% | 13,800 | 64億9374万 | -12.88% | 7.88 | 1.21 |
| 11/11 | 398 | 398 | 373 | 373 | -4.73% | 20,600 | 64億4186万 | -14.17% | 7.82 | 1.2 |
| 11/08 | 398 | 400 | 390 | 391 | -3.34% | 11,800 | 67億6179万 | -10.73% | 8.21 | 1.26 |
| 11/07 | 402 | 405 | 402 | 405 | +0.12% | 9,800 | 69億9526万 | -8.07% | 8.49 | 1.3 |
| 11/06 | 408 | 408 | 403 | 404 | -0.86% | 14,400 | 69億8661万 | -8.6% | 8.48 | 1.3 |
| 11/05 | 435 | 435 | 400 | 408 | -7.39% | 42,000 | 70億4714万 | -8.22% | 8.55 | 1.31 |
| 11/01 | 443 | 444 | 430 | 440 | -0.9% | 7,400 | 76億918万 | -1.35% | 9.23 | 1.41 |
| 10/31 | 436 | 448 | 435 | 444 | -1% | 5,000 | 76億7835万 | -0.45% | 9.32 | 1.43 |
| 10/30 | 450 | 459 | 440 | 449 | -0.33% | 8,000 | 77億5617万 | +0.56% | 9.41 | 1.44 |
