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 | 4/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 875 | 920 | 870 | 889 | +2.3% | 27,800 | 153億8470万 | -7.45% | 14.16 | 2.15 |
| 03/28 | 870 | 890 | 857 | 869 | -1.59% | 7,200 | 150億3839万 | -9.91% | 13.84 | 2.1 |
| 03/27 | 824 | 890 | 820 | 883 | +5.88% | 14,200 | 152億8081万 | -8.83% | 14.07 | 2.14 |
| 03/26 | 840 | 845 | 825 | 834 | +4.12% | 81,000 | 144億3235万 | -14.25% | 13.28 | 2.02 |
| 03/25 | 858 | 858 | 801 | 801 | -5.88% | 24,600 | 138億6095万 | -18.15% | 12.76 | 1.94 |
| 03/24 | 830 | 866 | 795 | 851 | +2.47% | 27,800 | 147億2672万 | -13.65% | 13.56 | 2.06 |
| 03/20 | 902 | 902 | 830 | 830 | -8.89% | 50,000 | 143億7175万 | -16.16% | 13.23 | 2.01 |
| 03/19 | 905 | 920 | 905 | 911 | +0.44% | 12,600 | 157億7430万 | -8.63% | 14.52 | 2.21 |
| 03/18 | 938 | 938 | 900 | 907 | -5.03% | 54,200 | 157億503万 | -9.48% | 14.46 | 2.2 |
| 03/17 | 980 | 982 | 931 | 955 | -4.98% | 51,600 | 165億3617万 | -5.16% | 15.22 | 2.31 |
| 03/14 | 1,023 | 1,023 | 998 | 1,005 | -2.43% | 27,400 | 174億194万 | -0.5% | 16.02 | 2.43 |
| 03/13 | 1,025 | 1,030 | 1,025 | 1,030 | +0.05% | 10,000 | 178億3482万 | +1.98% | 16.42 | 2.49 |
| 03/12 | 1,032 | 1,033 | 1,030 | 1,030 | -0.19% | 6,800 | 178億2617万 | +2.23% | 16.41 | 2.49 |
| 03/11 | 1,040 | 1,040 | 1,026 | 1,032 | +0.34% | 6,400 | 178億6080万 | +2.74% | 16.44 | 2.5 |
| 03/10 | 1,023 | 1,028 | 1,018 | 1,028 | +1.03% | 7,600 | 178億19万 | +2.39% | 16.38 | 2.49 |
| 03/07 | 1,028 | 1,028 | 1,013 | 1,018 | -1.02% | 6,600 | 176億1838万 | +1.14% | 16.22 | 2.46 |
| 03/06 | 1,006 | 1,031 | 1,006 | 1,028 | +2.29% | 10,600 | 178億19万 | +1.78% | 16.38 | 2.49 |
| 03/05 | 1,000 | 1,013 | 1,000 | 1,005 | +0.5% | 4,200 | 174億194万 | -0.89% | 16.02 | 2.43 |
| 03/04 | 1,010 | 1,010 | 997 | 1,000 | -1.23% | 5,800 | 173億1536万 | -1.77% | 15.94 | 2.42 |
| 03/03 | 1,006 | 1,025 | 1,000 | 1,013 | 0% | 14,000 | 175億3181万 | -0.74% | 16.14 | 2.45 |
| 02/28 | 1,040 | 1,040 | 1,009 | 1,013 | -0.34% | 16,200 | 175億3181万 | -0.93% | 16.14 | 2.45 |
| 02/27 | 1,007 | 1,025 | 1,007 | 1,016 | -0.44% | 9,200 | 175億9241万 | -0.97% | 16.19 | 2.46 |
| 02/26 | 1,040 | 1,040 | 1,021 | 1,021 | +0.54% | 8,400 | 176億7033万 | -1.02% | 16.26 | 2.47 |
| 02/25 | 1,047 | 1,047 | 1,015 | 1,015 | -0.93% | 22,200 | 175億7509万 | -2.03% | 16.18 | 2.46 |
| 02/24 | 978 | 1,025 | 978 | 1,025 | +4.75% | 13,400 | 177億3959万 | -1.59% | 16.33 | 2.48 |
| 02/21 | 980 | 990 | 978 | 978 | +0.05% | 3,200 | 169億3442万 | -6.59% | 15.59 | 2.37 |
| 02/20 | 987 | 987 | 968 | 978 | +0.46% | 7,200 | 169億2577万 | -6.99% | 15.58 | 2.37 |
| 02/19 | 997 | 998 | 966 | 973 | -1.22% | 7,600 | 168億4785万 | -7.86% | 15.51 | 2.36 |
| 02/18 | 995 | 995 | 975 | 985 | 0% | 14,800 | 170億5563万 | -7.08% | 15.7 | 2.39 |
| 02/17 | 975 | 985 | 967 | 985 | +1.03% | 9,800 | 170億5563万 | -7.25% | 15.7 | 2.39 |
| 02/14 | 979 | 999 | 955 | 975 | -2.89% | 36,400 | 168億8248万 | -8.45% | 15.54 | 2.36 |
| 02/13 | 1,038 | 1,038 | 1,001 | 1,004 | -3.23% | 9,200 | 173億8462万 | -6.08% | 16 | 2.43 |
| 02/12 | 1,035 | 1,038 | 1,009 | 1,038 | 0% | 14,200 | 179億6469万 | -3.31% | 16.54 | 2.51 |
| 02/10 | 1,038 | 1,055 | 1,027 | 1,038 | +2.27% | 8,400 | 179億6469万 | -3.4% | 16.54 | 2.51 |
| 02/07 | 1,010 | 1,034 | 1,000 | 1,015 | +1.45% | 6,800 | 175億6644万 | -5.54% | 16.17 | 2.46 |
| 02/06 | 970 | 1,010 | 970 | 1,000 | +3.2% | 12,400 | 173億1536万 | -6.8% | 15.94 | 2.42 |
| 02/05 | 964 | 1,001 | 950 | 969 | +0.52% | 29,600 | 167億7859万 | -9.44% | 15.44 | 2.35 |
| 02/04 | 950 | 998 | 935 | 964 | -5.95% | 45,800 | 166億9201万 | -9.74% | 15.36 | 2.34 |
| 02/03 | 1,049 | 1,075 | 1,002 | 1,025 | -5.53% | 88,800 | 177億4825万 | -3.85% | 16.34 | 2.48 |
| 01/31 | 1,110 | 1,121 | 1,070 | 1,085 | -2.16% | 30,200 | 187億8717万 | +2.17% | 17.29 | 2.63 |
| 01/30 | 1,110 | 1,136 | 1,101 | 1,109 | -2.29% | 19,000 | 192億274万 | +5.02% | 17.68 | 2.69 |
| 01/29 | 1,095 | 1,145 | 1,095 | 1,135 | +4.18% | 31,400 | 196億5294万 | +8.3% | 18.09 | 2.75 |
| 01/28 | 1,040 | 1,098 | 1,040 | 1,090 | +4.16% | 28,000 | 188億6509万 | +4.96% | 17.36 | 2.64 |
| 01/27 | 1,025 | 1,048 | 1,025 | 1,046 | -2.29% | 31,800 | 181億1187万 | +1.45% | 16.67 | 2.53 |
| 01/24 | 1,100 | 1,100 | 1,068 | 1,071 | -4.76% | 36,400 | 185億3610万 | +4.34% | 17.06 | 2.59 |
| 01/23 | 1,140 | 1,140 | 1,113 | 1,124 | -0.88% | 19,000 | 194億6247万 | +10.2% | 17.91 | 2.72 |
| 01/22 | 1,134 | 1,146 | 1,130 | 1,134 | -0.61% | 7,200 | 196億3562万 | +11.94% | 18.07 | 2.75 |
| 01/21 | 1,150 | 1,160 | 1,129 | 1,141 | -0.57% | 26,000 | 197億2762万 | +13.53% | 18.16 | 2.76 |
| 01/20 | 1,180 | 1,185 | 1,125 | 1,148 | -1.08% | 32,200 | 198億4000万 | +15.1% | 18.26 | 2.78 |
| 01/17 | 1,105 | 1,167 | 1,105 | 1,160 | +5.89% | 29,800 | 200億5613万 | +17.53% | 18.46 | 2.81 |
| 01/16 | 1,100 | 1,112 | 1,054 | 1,096 | +0.64% | 32,200 | 189億4094万 | +12.24% | 17.43 | 2.65 |
| 01/15 | 1,069 | 1,090 | 1,031 | 1,089 | +1.82% | 13,200 | 188億1991万 | +12.45% | 17.32 | 2.63 |
| 01/14 | 1,040 | 1,075 | 1,033 | 1,069 | +2.79% | 10,600 | 184億8276万 | +11.35% | 17.01 | 2.59 |
| 01/10 | 1,035 | 1,064 | 1,035 | 1,040 | -1.89% | 33,600 | 179億8135万 | +9.13% | 16.55 | 2.52 |
| 01/09 | 1,066 | 1,085 | 1,060 | 1,060 | -2.44% | 20,200 | 183億2715万 | +11.93% | 16.87 | 2.56 |
| 01/08 | 1,095 | 1,110 | 1,082 | 1,087 | -1.36% | 58,000 | 187億8533万 | +15.59% | 17.29 | 2.63 |
| 01/07 | 1,065 | 1,115 | 1,065 | 1,102 | +4.41% | 98,800 | 190億4467万 | +18.19% | 17.53 | 2.66 |
| 01/06 | 1,045 | 1,060 | 1,040 | 1,055 | +2.23% | 43,600 | 182億4070万 | +14.18% | 16.79 | 2.55 |
| 2013 |
| 12/30 | 1,050 | 1,090 | 1,032 | 1,032 | +4.51% | 90,200 | 178億6945万 | +12.54% | 16.45 | 2.5 |
| 12/27 | 938 | 993 | 938 | 988 | +5.45% | 38,400 | 170億9892万 | +8.4% | 15.74 | 2.39 |
| 12/26 | 925 | 946 | 925 | 937 | +1.63% | 36,400 | 162億1584万 | +3.25% | 14.93 | 2.27 |
| 12/25 | 930 | 933 | 916 | 922 | +0.16% | 106,400 | 159億5611万 | +1.82% | 14.69 | 2.23 |
| 12/24 | 926 | 929 | 918 | 920 | -0.59% | 112,600 | 159億3013万 | +1.88% | 14.66 | 2.23 |
| 12/20 | 925 | 933 | 913 | 926 | +0.22% | 150,200 | 160億2537万 | +2.61% | 14.75 | 2.24 |
| 12/19 | 925 | 925 | 910 | 924 | +1.82% | 52,200 | 159億9074万 | +2.61% | 14.72 | 2.24 |
| 12/18 | 900 | 907 | 900 | 907 | +1.23% | 27,200 | 157億503万 | +0.89% | 14.46 | 2.2 |
| 12/17 | 908 | 910 | 896 | 896 | -1.81% | 51,000 | 155億1456万 | -0.22% | 14.28 | 2.17 |
| 12/16 | 920 | 920 | 902 | 913 | -0.54% | 67,800 | 158億27万 | +1.61% | 14.54 | 2.21 |
| 12/13 | 928 | 928 | 918 | 918 | -0.7% | 41,400 | 158億8685万 | +2.51% | 14.62 | 2.22 |
| 12/12 | 940 | 941 | 920 | 924 | -1.44% | 37,200 | 159億9940万 | +3.59% | 14.73 | 2.24 |
| 12/11 | 945 | 945 | 923 | 938 | +0.32% | 70,600 | 162億3315万 | +5.34% | 14.94 | 2.27 |
| 12/10 | 931 | 940 | 925 | 935 | -0.05% | 55,400 | 161億8121万 | +5.47% | 14.89 | 2.26 |
| 12/09 | 928 | 940 | 923 | 935 | +3.77% | 290,600 | 161億8986万 | +6.01% | 14.9 | 2.26 |
| 12/06 | 902 | 909 | 898 | 901 | +0.22% | 80,800 | 156億114万 | +2.62% | 14.36 | 2.18 |
| 12/05 | 898 | 899 | 895 | 899 | +0.95% | 17,800 | 155億6651万 | +2.51% | 14.33 | 2.18 |
| 12/04 | 890 | 892 | 886 | 891 | +0.11% | 13,400 | 154億1933万 | +1.42% | 14.19 | 2.16 |
| 12/03 | 890 | 893 | 888 | 890 | +0.68% | 24,000 | 154億201万 | +1.19% | 14.18 | 2.15 |
| 12/02 | 900 | 901 | 884 | 884 | -1.83% | 18,400 | 152億9812万 | +0.63% | 14.08 | 2.14 |
| 11/29 | 892 | 915 | 890 | 900 | +1.12% | 46,000 | 155億8383万 | +2.62% | 14.34 | 2.18 |
| 11/28 | 887 | 890 | 876 | 890 | +0.34% | 29,600 | 154億1067万 | +1.83% | 14.18 | 2.16 |
| 11/27 | 889 | 889 | 883 | 887 | -0.17% | 14,000 | 153億5873万 | +1.72% | 14.14 | 2.15 |
| 11/26 | 883 | 890 | 883 | 889 | -0.17% | 12,400 | 153億8470万 | +2.13% | 14.16 | 2.15 |
| 11/25 | 890 | 892 | 885 | 890 | +0.56% | 22,400 | 154億1067万 | +2.53% | 14.18 | 2.16 |
| 11/22 | 885 | 888 | 870 | 885 | +0.11% | 13,400 | 153億2410万 | +2.43% | 14.11 | 2.14 |
| 11/21 | 885 | 885 | 875 | 884 | +0.45% | 20,200 | 153億678万 | +2.79% | 14.09 | 2.14 |
| 11/20 | 885 | 886 | 880 | 880 | -0.56% | 6,200 | 152億3752万 | +2.8% | 14.03 | 2.13 |
| 11/19 | 885 | 885 | 845 | 885 | 0% | 22,800 | 153億2410万 | +3.87% | 14.11 | 2.14 |
| 11/18 | 885 | 888 | 883 | 885 | 0% | 16,400 | 153億2410万 | +4.36% | 14.11 | 2.14 |
| 11/15 | 890 | 890 | 881 | 885 | -0.11% | 19,600 | 153億2410万 | +4.86% | 14.11 | 2.14 |
| 11/14 | 885 | 887 | 880 | 886 | +0.11% | 11,400 | 153億4141万 | +5.6% | 14.12 | 2.15 |
| 11/13 | 885 | 891 | 880 | 885 | +0.06% | 29,800 | 153億2410万 | +5.99% | 14.11 | 2.14 |
| 11/12 | 870 | 885 | 855 | 885 | +3.75% | 42,000 | 153億1544万 | +6.57% | 14.1 | 2.14 |
| 11/11 | 845 | 856 | 840 | 853 | +0.71% | 52,400 | 147億6135万 | +3.33% | 13.59 | 2.06 |
| 11/08 | 850 | 861 | 838 | 847 | -2.31% | 15,800 | 146億5745万 | +2.86% | 13.49 | 2.05 |
| 11/07 | 840 | 872 | 835 | 867 | +3.4% | 32,200 | 150億376万 | +5.54% | 13.81 | 2.1 |
| 11/06 | 827 | 845 | 826 | 838 | +1.39% | 14,800 | 145億1027万 | +2.44% | 13.36 | 2.03 |
| 11/05 | 825 | 845 | 825 | 827 | -1.9% | 24,600 | 143億1115万 | +1.41% | 13.17 | 2 |
| 11/01 | 892 | 892 | 820 | 843 | -4.26% | 56,400 | 145億8819万 | +3.5% | 13.43 | 2.04 |
| 10/31 | 925 | 925 | 876 | 880 | -3.83% | 66,600 | 152億3752万 | +8.37% | 14.03 | 2.13 |
| 10/30 | 913 | 967 | 886 | 915 | +0.83% | 142,800 | 158億4356万 | +13.24% | 14.58 | 2.22 |
