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 |
|---|
| 2020 | 4/1, 株式分割 1→2 |
| 2019 | 4/1, 株式分割 1→2 |
| 2017 | 10/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 100 | 103 | 99 | 99 | +2.73% | 9,600 | 46億5752万 | -7.71% | 13.83 | 2.69 |
| 03/28 | 94 | 97 | 94 | 96 | +1.32% | 30,400 | 45億3371万 | -11% | 13.46 | 2.62 |
| 03/27 | 95 | 96 | 92 | 95 | -1.17% | 20,000 | 44億7476万 | -12.96% | 13.29 | 2.58 |
| 03/26 | 95 | 96 | 95 | 96 | -0.26% | 19,200 | 45億2782万 | -11.93% | 13.45 | 2.61 |
| 03/25 | 98 | 98 | 96 | 96 | -1.66% | 10,400 | 45億3961万 | -12.5% | 13.48 | 2.62 |
| 03/24 | 95 | 98 | 95 | 98 | +1.16% | 15,200 | 46億1625万 | -11.82% | 13.71 | 2.66 |
| 03/20 | 101 | 101 | 94 | 97 | -3.73% | 41,600 | 45億6319万 | -13.62% | 13.55 | 2.63 |
| 03/19 | 103 | 103 | 98 | 101 | -0.5% | 23,200 | 47億4006万 | -10.27% | 14.08 | 2.74 |
| 03/18 | 102 | 103 | 100 | 101 | +1% | 33,600 | 47億6364万 | -10.62% | 14.15 | 2.75 |
| 03/17 | 103 | 104 | 100 | 100 | -0.74% | 59,200 | 47億1648万 | -11.5% | 14.01 | 2.72 |
| 03/14 | 102 | 103 | 99 | 101 | -1.1% | 50,400 | 47億5185万 | -11.62% | 14.11 | 2.74 |
| 03/13 | 106 | 107 | 100 | 102 | -2.16% | 134,400 | 48億491万 | -10.64% | 14.27 | 2.77 |
| 03/12 | 112 | 112 | 104 | 104 | -6.61% | 109,600 | 49億1103万 | -8.66% | 14.59 | 2.83 |
| 03/11 | 116 | 116 | 112 | 112 | -3.88% | 21,600 | 52億5887万 | -2.19% | 15.62 | 3.04 |
| 03/10 | 116 | 116 | 114 | 116 | -0.11% | 23,200 | 54億7111万 | +1.75% | 16.25 | 3.16 |
| 03/07 | 113 | 116 | 113 | 116 | -0.11% | 21,600 | 54億7701万 | +1.86% | 16.27 | 3.16 |
| 03/06 | 116 | 116 | 116 | 116 | 0% | 24,000 | 54億8290万 | +1.97% | 16.28 | 3.16 |
| 03/05 | 116 | 116 | 116 | 116 | +1.64% | 22,400 | 54億8290万 | +1.97% | 16.28 | 3.16 |
| 03/04 | 116 | 116 | 110 | 114 | -1.08% | 66,400 | 53億9447万 | +1.22% | 16.02 | 3.11 |
| 03/03 | 115 | 116 | 112 | 116 | -1.07% | 59,200 | 54億5343万 | +2.32% | 16.2 | 3.15 |
| 02/28 | 118 | 118 | 117 | 117 | -0.74% | 59,200 | 55億1238万 | +3.43% | 16.37 | 3.18 |
| 02/27 | 119 | 119 | 116 | 118 | -0.74% | 68,000 | 55億5365万 | +3.29% | 16.49 | 3.21 |
| 02/26 | 118 | 119 | 116 | 119 | +0.53% | 72,000 | 55億9492万 | +4.06% | 16.62 | 3.23 |
| 02/25 | 117 | 119 | 117 | 118 | +0.85% | 74,400 | 55億6544万 | +3.51% | 16.53 | 3.21 |
| 02/24 | 116 | 117 | 116 | 117 | +0.86% | 33,600 | 55億1828万 | +2.63% | 16.39 | 3.19 |
| 02/21 | 118 | 118 | 115 | 116 | +0.65% | 27,200 | 54億7111万 | +1.75% | 16.25 | 3.16 |
| 02/20 | 117 | 117 | 114 | 115 | -1.07% | 49,600 | 54億3574万 | +1.1% | 16.14 | 3.14 |
| 02/19 | 117 | 117 | 115 | 117 | +1.19% | 49,600 | 54億9469万 | +2.19% | 16.32 | 3.17 |
| 02/18 | 115 | 118 | 115 | 115 | +0.66% | 79,200 | 54億2984万 | +0.99% | 16.13 | 3.13 |
| 02/17 | 114 | 114 | 114 | 114 | +2.35% | 4,800 | 53億9447万 | +0.33% | 16.02 | 3.11 |
| 02/14 | 112 | 113 | 112 | 112 | -0.11% | 24,000 | 52億7066万 | -1.97% | 15.65 | 3.04 |
| 02/13 | 113 | 113 | 110 | 112 | +0.11% | 32,800 | 52億7656万 | -2.72% | 15.67 | 3.05 |
| 02/12 | 112 | 114 | 112 | 112 | -2.93% | 52,800 | 52億7066万 | -2.83% | 15.65 | 3.04 |
| 02/10 | 113 | 116 | 113 | 115 | +1.88% | 20,800 | 54億2984万 | +0.11% | 16.13 | 3.13 |
| 02/07 | 109 | 115 | 109 | 113 | +3.43% | 67,200 | 53億2962万 | -1.74% | 15.83 | 3.08 |
| 02/06 | 103 | 109 | 103 | 109 | +6.98% | 89,600 | 51億5275万 | -5% | 15.3 | 2.97 |
| 02/05 | 101 | 106 | 98 | 102 | +1.24% | 103,200 | 48億1670万 | -11.2% | 14.31 | 2.78 |
| 02/04 | 95 | 107 | 92 | 101 | -5.28% | 209,600 | 47億5774万 | -13.04% | 14.13 | 2.75 |
| 02/03 | 113 | 113 | 107 | 107 | -6.89% | 57,600 | 50億2305万 | -8.19% | 14.92 | 2.9 |
| 01/31 | 115 | 115 | 113 | 114 | +0.77% | 21,600 | 53億9447万 | -1.4% | 16.02 | 3.11 |
| 01/30 | 114 | 114 | 112 | 114 | -2.89% | 24,000 | 53億5320万 | -2.16% | 15.9 | 3.09 |
| 01/29 | 116 | 118 | 116 | 117 | +1.96% | 21,600 | 55億1238万 | +0.75% | 16.37 | 3.18 |
| 01/28 | 113 | 115 | 113 | 115 | +1.89% | 32,000 | 54億626万 | -1.19% | 16.06 | 3.12 |
| 01/27 | 117 | 117 | 112 | 113 | -4.05% | 68,000 | 53億604万 | -3.02% | 15.76 | 3.06 |
| 01/24 | 119 | 119 | 117 | 117 | -2.09% | 21,600 | 55億3007万 | +1.08% | 16.42 | 3.19 |
| 01/23 | 119 | 121 | 118 | 120 | +0.31% | 33,600 | 56億4798万 | +3.23% | 16.77 | 3.26 |
| 01/22 | 119 | 120 | 118 | 119 | +1.81% | 48,800 | 56億3029万 | +2.91% | 16.72 | 3.25 |
| 01/21 | 119 | 119 | 117 | 117 | -1.47% | 36,000 | 55億3007万 | +1.08% | 16.42 | 3.19 |
| 01/20 | 119 | 120 | 117 | 119 | -1.35% | 14,400 | 56億1261万 | +2.59% | 16.67 | 3.24 |
| 01/17 | 120 | 121 | 116 | 121 | 0% | 33,600 | 56億8925万 | +4.89% | 16.9 | 3.28 |
| 01/16 | 121 | 121 | 120 | 121 | +0.52% | 28,000 | 56億8925万 | +4.89% | 16.9 | 3.28 |
| 01/15 | 121 | 122 | 120 | 120 | 0% | 19,200 | 56億5977万 | +4.35% | 16.81 | 3.27 |
| 01/14 | 114 | 121 | 113 | 120 | +4.69% | 86,400 | 56億5977万 | +4.35% | 16.81 | 3.27 |
| 01/10 | 113 | 115 | 113 | 115 | +0.22% | 28,000 | 54億626万 | -0.33% | 16.06 | 3.12 |
| 01/09 | 118 | 118 | 113 | 114 | -3.38% | 44,800 | 53億9447万 | -0.54% | 16.02 | 3.11 |
| 01/08 | 119 | 119 | 117 | 118 | -0.11% | 21,600 | 55億8313万 | +2.93% | 16.58 | 3.22 |
| 01/07 | 117 | 119 | 115 | 119 | +3.16% | 36,000 | 55億8902万 | +3.04% | 16.6 | 3.23 |
| 01/06 | 112 | 116 | 112 | 115 | +1.1% | 60,800 | 54億1805万 | -0.11% | 16.09 | 3.13 |
| 2013 |
| 12/30 | 113 | 115 | 112 | 114 | +0.78% | 59,200 | 53億5910万 | -1.2% | 16.14 | 3.14 |
| 12/27 | 113 | 115 | 113 | 113 | -0.44% | 33,600 | 53億1783万 | -1.96% | 16.02 | 3.11 |
| 12/26 | 116 | 116 | 113 | 113 | -0.77% | 37,600 | 53億4141万 | -1.52% | 16.09 | 3.13 |
| 12/25 | 114 | 116 | 112 | 114 | 0% | 35,200 | 53億8268万 | -0.76% | 16.21 | 3.15 |
| 12/24 | 117 | 119 | 114 | 114 | -1.3% | 61,600 | 53億8268万 | -1.62% | 16.21 | 3.15 |
| 12/20 | 110 | 116 | 108 | 116 | +3.12% | 76,000 | 54億5343万 | -0.32% | 16.43 | 3.19 |
| 12/19 | 110 | 112 | 109 | 112 | +3.46% | 62,400 | 52億8835万 | -3.34% | 15.93 | 3.1 |
| 12/18 | 108 | 109 | 106 | 108 | -1.48% | 68,000 | 51億1148万 | -6.57% | 15.4 | 2.99 |
| 12/17 | 110 | 112 | 108 | 110 | -2.22% | 133,600 | 51億8812万 | -5.17% | 15.63 | 3.04 |
| 12/16 | 114 | 115 | 112 | 113 | -1.53% | 65,600 | 53億604万 | -3.02% | 15.98 | 3.11 |
| 12/13 | 117 | 117 | 114 | 114 | -1.08% | 46,400 | 53億8857万 | -1.51% | 16.23 | 3.15 |
| 12/12 | 119 | 119 | 115 | 116 | -0.11% | 27,200 | 54億4753万 | -0.43% | 16.41 | 3.19 |
| 12/11 | 117 | 121 | 116 | 116 | -1.49% | 48,800 | 54億5343万 | -0.32% | 16.43 | 3.19 |
| 12/10 | 119 | 121 | 116 | 117 | -1.88% | 56,800 | 55億3596万 | +1.19% | 16.68 | 3.24 |
| 12/09 | 121 | 121 | 116 | 120 | +3.46% | 77,600 | 56億4208万 | +3.13% | 17 | 3.3 |
| 12/06 | 115 | 117 | 114 | 116 | -1.6% | 52,800 | 54億5343万 | -0.32% | 16.43 | 3.19 |
| 12/05 | 115 | 118 | 115 | 118 | +2.29% | 38,400 | 55億4186万 | +1.29% | 16.69 | 3.24 |
| 12/04 | 123 | 123 | 115 | 115 | -4.77% | 167,200 | 54億1805万 | -0.11% | 16.32 | 3.17 |
| 12/03 | 125 | 125 | 119 | 121 | -1.53% | 204,800 | 56億8925万 | +3.99% | 17.14 | 3.33 |
| 12/02 | 113 | 126 | 113 | 123 | +8.41% | 429,600 | 57億7768万 | +5.6% | 17.4 | 3.38 |
| 11/29 | 116 | 116 | 113 | 113 | -1.2% | 39,200 | 53億2962万 | -3.42% | 16.05 | 3.12 |
| 11/28 | 116 | 116 | 114 | 114 | +0.44% | 20,800 | 53億9447万 | -3.07% | 16.25 | 3.16 |
| 11/27 | 113 | 116 | 113 | 114 | +0.66% | 61,600 | 53億7089万 | -4.31% | 16.18 | 3.14 |
| 11/26 | 116 | 116 | 113 | 113 | +0.56% | 20,800 | 53億3551万 | -5.73% | 16.07 | 3.12 |
| 11/25 | 116 | 117 | 111 | 113 | -2.17% | 116,000 | 53億604万 | -6.25% | 15.98 | 3.11 |
| 11/22 | 117 | 123 | 115 | 115 | -3.06% | 210,400 | 54億2395万 | -4.17% | 16.34 | 3.18 |
| 11/21 | 120 | 125 | 119 | 119 | -2.16% | 113,600 | 55億9492万 | -0.32% | 16.85 | 3.28 |
| 11/20 | 127 | 128 | 121 | 121 | -2.02% | 251,200 | 57億1873万 | +2.75% | 17.23 | 3.35 |
| 11/19 | 128 | 128 | 118 | 124 | -1.79% | 193,600 | 58億3664万 | +5.77% | 17.58 | 3.42 |
| 11/18 | 122 | 126 | 119 | 126 | +8.62% | 187,200 | 59億4276万 | +8.62% | 17.9 | 3.48 |
| 11/15 | 115 | 119 | 112 | 116 | +2.77% | 119,200 | 54億7111万 | +0.87% | 16.48 | 3.2 |
| 11/14 | 111 | 119 | 111 | 113 | +1.46% | 202,400 | 53億2372万 | -1.85% | 16.04 | 3.12 |
| 11/13 | 114 | 114 | 110 | 111 | -0.56% | 80,000 | 52億4708万 | -2.41% | 15.81 | 3.07 |
| 11/12 | 106 | 113 | 106 | 112 | +5.29% | 88,800 | 52億7656万 | -1.86% | 15.89 | 3.09 |
| 11/11 | 114 | 114 | 106 | 106 | -3.85% | 216,800 | 50億1126万 | -6.8% | 15.1 | 2.93 |
| 11/08 | 118 | 121 | 109 | 111 | -6.46% | 295,200 | 52億1171万 | -2.21% | 15.7 | 3.05 |
| 11/07 | 123 | 123 | 114 | 118 | -2.07% | 95,200 | 55億7134万 | +4.54% | 16.78 | 3.26 |
| 11/06 | 121 | 133 | 119 | 121 | +3.1% | 595,200 | 56億8925万 | +6.75% | 17.14 | 3.33 |
| 11/05 | 109 | 120 | 109 | 117 | +7.34% | 222,400 | 55億1828万 | +4.46% | 16.62 | 3.23 |
| 11/01 | 110 | 110 | 103 | 109 | -2.02% | 174,400 | 51億4096万 | -2.68% | 15.49 | 3.01 |
| 10/31 | 112 | 112 | 110 | 111 | -1.22% | 110,400 | 52億4708万 | +0.23% | 15.81 | 3.07 |
| 10/30 | 125 | 125 | 113 | 113 | -4.15% | 421,600 | 53億1193万 | +1.46% | 16 | 3.11 |
