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 |
|---|
| 2019 | 10/1, 株式分割 1→2 |
| 2017 | 10/1, 株式分割 1→3 |
| 2014 |
| 03/31 | 302 | 306 | 300 | 303 | +0.39% | 152,400 | 96億8957万 | -0.66% | 15.73 | 3 |
| 03/28 | 297 | 305 | 288 | 302 | +2.37% | 164,400 | 96億5226万 | -1.04% | 15.67 | 2.99 |
| 03/27 | 293 | 296 | 284 | 295 | +2.2% | 166,800 | 94億2841万 | -3.33% | 15.31 | 2.92 |
| 03/26 | 275 | 289 | 275 | 289 | +4.15% | 220,200 | 92億2588万 | -5.72% | 14.98 | 2.86 |
| 03/25 | 279 | 285 | 277 | 277 | -2.12% | 182,400 | 88億5812万 | -10.06% | 14.38 | 2.74 |
| 03/24 | 281 | 288 | 280 | 283 | +0.65% | 301,200 | 90億4388万 | -8.41% | 14.69 | 2.8 |
| 03/20 | 294 | 295 | 279 | 281 | -4.2% | 247,200 | 89億8529万 | -9.3% | 14.59 | 2.78 |
| 03/19 | 297 | 298 | 291 | 294 | +0.34% | 379,800 | 93億7943万 | -5.63% | 15.23 | 2.91 |
| 03/18 | 293 | 298 | 292 | 293 | +1.98% | 126,000 | 93億4748万 | -6.55% | 15.18 | 2.9 |
| 03/17 | 294 | 301 | 287 | 287 | -2.66% | 218,400 | 91億6639万 | -8.36% | 14.89 | 2.84 |
| 03/14 | 305 | 305 | 294 | 295 | -4.74% | 337,800 | 94億1672万 | -6.16% | 15.29 | 2.92 |
| 03/13 | 313 | 314 | 307 | 309 | -1.54% | 133,800 | 98億8542万 | -1.49% | 16.05 | 3.06 |
| 03/12 | 313 | 317 | 313 | 314 | -1.1% | 117,600 | 100億3988万 | +0.37% | 16.3 | 3.11 |
| 03/11 | 318 | 322 | 313 | 318 | +0.37% | 136,800 | 101億5173万 | +1.82% | 16.49 | 3.14 |
| 03/10 | 316 | 321 | 314 | 317 | -0.11% | 148,200 | 101億1445万 | +1.44% | 16.42 | 3.13 |
| 03/07 | 317 | 323 | 315 | 317 | +0.53% | 124,800 | 101億2510万 | +1.55% | 16.44 | 3.14 |
| 03/06 | 312 | 318 | 309 | 315 | +0.91% | 114,600 | 100億7184万 | +0.69% | 16.36 | 3.12 |
| 03/05 | 313 | 321 | 311 | 312 | +0.97% | 98,400 | 99億8129万 | -0.53% | 16.21 | 3.09 |
| 03/04 | 304 | 310 | 303 | 309 | -0.27% | 100,200 | 98億8542万 | -1.8% | 16.05 | 3.06 |
| 03/03 | 310 | 311 | 300 | 310 | -0.96% | 235,200 | 99億1205万 | -1.85% | 16.1 | 3.07 |
| 02/28 | 319 | 322 | 313 | 313 | -3.39% | 275,400 | 100億792万 | -1.83% | 16.25 | 3.1 |
| 02/27 | 328 | 329 | 320 | 324 | -0.77% | 221,400 | 103億5945万 | +0.67% | 16.82 | 3.21 |
| 02/26 | 321 | 328 | 319 | 327 | +1.92% | 249,600 | 104億3935万 | +1.14% | 16.95 | 3.23 |
| 02/25 | 317 | 324 | 315 | 321 | +2.56% | 339,000 | 102億4228万 | -1.38% | 16.63 | 3.17 |
| 02/24 | 311 | 319 | 309 | 313 | -1.11% | 226,200 | 99億8662万 | -4.43% | 16.22 | 3.09 |
| 02/21 | 311 | 318 | 310 | 316 | +2.1% | 160,800 | 100億9506万 | -3.95% | 16.39 | 3.13 |
| 02/20 | 312 | 315 | 306 | 310 | -2.31% | 153,600 | 98億8741万 | -6.21% | 16.06 | 3.06 |
| 02/19 | 312 | 325 | 312 | 317 | -0.58% | 227,400 | 101億2168万 | -4.57% | 16.44 | 3.14 |
| 02/18 | 309 | 319 | 308 | 319 | +3.86% | 157,200 | 101億8025万 | -4.59% | 16.53 | 3.15 |
| 02/17 | 314 | 314 | 293 | 307 | -0.49% | 129,000 | 98億222万 | -8.41% | 15.92 | 3.04 |
| 02/14 | 323 | 323 | 300 | 308 | -2.99% | 306,000 | 98億5014万 | -8.78% | 16 | 3.05 |
| 02/13 | 326 | 326 | 315 | 318 | -2.8% | 250,200 | 101億5363万 | -6.24% | 16.49 | 3.15 |
| 02/12 | 322 | 328 | 318 | 327 | +3.81% | 369,600 | 104億4647万 | -3.54% | 16.96 | 3.24 |
| 02/10 | 308 | 315 | 307 | 315 | +4.42% | 240,000 | 100億6311万 | -7.35% | 16.34 | 3.12 |
| 02/07 | 305 | 308 | 295 | 302 | +1.46% | 312,000 | 96億3716万 | -11.27% | 15.65 | 2.99 |
| 02/06 | 285 | 302 | 285 | 297 | +4.82% | 309,000 | 94億9872万 | -12.81% | 15.42 | 2.94 |
| 02/05 | 296 | 298 | 277 | 284 | -1.33% | 443,400 | 90億6212万 | -17.06% | 14.72 | 2.81 |
| 02/04 | 267 | 297 | 267 | 288 | -5.94% | 906,000 | 91億8459万 | -16.18% | 14.91 | 2.84 |
| 02/03 | 317 | 323 | 305 | 306 | -6.81% | 565,200 | 97億6494万 | -11.14% | 15.86 | 3.02 |
| 01/31 | 350 | 350 | 314 | 328 | -0.96% | 698,400 | 104億7841万 | -4.65% | 17.02 | 3.25 |
| 01/30 | 330 | 337 | 330 | 331 | -4.43% | 550,800 | 105億7958万 | -3.45% | 17.18 | 3.28 |
| 01/29 | 342 | 347 | 334 | 347 | +4.26% | 515,400 | 110億6942万 | +1.32% | 17.98 | 3.43 |
| 01/28 | 348 | 351 | 332 | 332 | -1.87% | 1,243,200 | 106億1685万 | -2.25% | 17.24 | 3.29 |
| 01/27 | 351 | 353 | 334 | 339 | -11.77% | 2,152,800 | 108億1918万 | -0.1% | 17.57 | 3.35 |
| 01/24 | 371 | 388 | 369 | 384 | -0.17% | 898,800 | 122億6209万 | +13.9% | 19.91 | 3.8 |
| 01/23 | 363 | 385 | 363 | 385 | +4.53% | 1,165,200 | 122億8339万 | +15.12% | 19.95 | 3.8 |
| 01/22 | 364 | 373 | 360 | 368 | +0.91% | 412,800 | 117億5095万 | +11.13% | 19.08 | 3.64 |
| 01/21 | 372 | 373 | 363 | 365 | -1.13% | 421,800 | 116億3593万 | +10.79% | 18.9 | 3.6 |
| 01/20 | 358 | 372 | 357 | 369 | +3.12% | 724,200 | 117億6894万 | +12.74% | 19.11 | 3.65 |
| 01/17 | 355 | 359 | 353 | 358 | +1.13% | 243,000 | 114億1247万 | +10.34% | 18.53 | 3.53 |
| 01/16 | 359 | 359 | 351 | 354 | -1.58% | 343,200 | 112億8478万 | +9.78% | 18.33 | 3.5 |
| 01/15 | 359 | 363 | 351 | 359 | +1.6% | 352,200 | 114億6567万 | +11.89% | 18.62 | 3.55 |
| 01/14 | 350 | 361 | 344 | 354 | -1.35% | 482,400 | 112億8478万 | +10.82% | 18.33 | 3.5 |
| 01/10 | 370 | 373 | 352 | 358 | -2.27% | 898,800 | 114億3907万 | +13.04% | 18.58 | 3.54 |
| 01/09 | 358 | 372 | 350 | 367 | +7.63% | 2,428,800 | 117億510万 | +16.77% | 19.01 | 3.63 |
| 01/08 | 336 | 347 | 333 | 341 | +3.23% | 844,200 | 108億7510万 | +9.54% | 17.66 | 3.37 |
| 01/07 | 331 | 338 | 326 | 330 | -1.1% | 569,400 | 105億3459万 | +6.8% | 17.11 | 3.26 |
| 01/06 | 332 | 341 | 328 | 334 | +0.1% | 474,600 | 106億5164万 | +8.33% | 17.3 | 3.3 |
| 2013 |
| 12/30 | 328 | 336 | 325 | 333 | +3.04% | 777,000 | 106億4880万 | +8.93% | 17.29 | 3.3 |
| 12/27 | 323 | 329 | 321 | 324 | +1.68% | 1,235,400 | 103億3466万 | +6.41% | 16.78 | 3.2 |
| 12/26 | 313 | 325 | 313 | 318 | +2.25% | 609,000 | 101億6427万 | +5.01% | 16.51 | 3.15 |
| 12/25 | 305 | 313 | 303 | 311 | +2.25% | 894,000 | 99億4065万 | +3.04% | 16.14 | 3.08 |
| 12/24 | 307 | 309 | 303 | 304 | -0.6% | 551,400 | 97億2235万 | +1.11% | 15.79 | 3.01 |
| 12/20 | 303 | 307 | 302 | 306 | +1.49% | 362,400 | 97億6714万 | +1.72% | 15.86 | 3.03 |
| 12/19 | 303 | 306 | 301 | 302 | -0.11% | 370,200 | 96億2358万 | +0.56% | 15.63 | 2.98 |
| 12/18 | 301 | 305 | 300 | 302 | -0.93% | 141,000 | 96億3422万 | +0.67% | 15.64 | 2.98 |
| 12/17 | 301 | 308 | 301 | 305 | +2.01% | 346,800 | 97億2461万 | +1.95% | 15.79 | 3.01 |
| 12/16 | 309 | 309 | 294 | 299 | -2.29% | 411,000 | 95億3320万 | -0.06% | 15.48 | 2.95 |
| 12/13 | 311 | 312 | 305 | 306 | -1.77% | 235,800 | 97億5651万 | +2.63% | 15.84 | 3.02 |
| 12/12 | 310 | 312 | 304 | 311 | +1.08% | 268,800 | 99億3196万 | +4.47% | 16.13 | 3.08 |
| 12/11 | 308 | 310 | 305 | 308 | -0.7% | 324,000 | 98億2563万 | +3.7% | 15.96 | 3.04 |
| 12/10 | 307 | 313 | 305 | 310 | +0.65% | 521,400 | 98億9475万 | +4.43% | 16.07 | 3.06 |
| 12/09 | 309 | 310 | 305 | 308 | +1.15% | 365,400 | 98億3094万 | +4.11% | 15.96 | 3.05 |
| 12/06 | 308 | 309 | 303 | 305 | -1.88% | 348,000 | 97億1929万 | +2.93% | 15.78 | 3.01 |
| 12/05 | 309 | 313 | 306 | 311 | +0.7% | 567,600 | 99億538万 | +4.9% | 16.09 | 3.07 |
| 12/04 | 309 | 311 | 302 | 308 | -2.12% | 529,200 | 98億3626万 | +4.17% | 15.97 | 3.05 |
| 12/03 | 303 | 316 | 303 | 315 | +4.02% | 1,118,400 | 100億4894万 | +6.06% | 16.32 | 3.11 |
| 12/02 | 305 | 305 | 300 | 303 | +1.51% | 594,000 | 96億6080万 | +1.62% | 15.69 | 2.99 |
| 11/29 | 293 | 305 | 291 | 298 | +1.59% | 1,116,600 | 95億1725万 | +0.11% | 15.45 | 2.95 |
| 11/28 | 291 | 294 | 289 | 294 | +0.69% | 422,400 | 93億6837万 | -1.45% | 15.21 | 2.9 |
| 11/27 | 293 | 293 | 288 | 292 | +0.06% | 491,400 | 93億457万 | -2.13% | 15.11 | 2.88 |
| 11/26 | 286 | 292 | 284 | 292 | +2.46% | 534,600 | 92億9925万 | -2.18% | 15.1 | 2.88 |
| 11/25 | 285 | 287 | 284 | 285 | +0.41% | 222,000 | 90億7594万 | -4.85% | 14.74 | 2.81 |
| 11/22 | 285 | 290 | 283 | 283 | -2.24% | 928,800 | 90億3873万 | -5.24% | 14.68 | 2.8 |
| 11/21 | 293 | 303 | 288 | 290 | -0.97% | 393,000 | 92億3043万 | -3.07% | 14.99 | 2.86 |
| 11/20 | 292 | 299 | 292 | 293 | -0.11% | 142,800 | 93億2067万 | -1.79% | 15.14 | 2.89 |
| 11/19 | 299 | 299 | 291 | 293 | -3.57% | 359,400 | 93億3128万 | -1.68% | 15.15 | 2.89 |
| 11/18 | 303 | 305 | 300 | 304 | +2.13% | 148,800 | 96億7630万 | +1.96% | 15.71 | 3 |
| 11/15 | 291 | 300 | 289 | 298 | +4.08% | 324,600 | 94億7460万 | +0.51% | 15.39 | 2.93 |
| 11/14 | 285 | 291 | 285 | 286 | 0% | 163,800 | 91億304万 | -3.11% | 14.78 | 2.82 |
| 11/13 | 288 | 290 | 286 | 286 | -2.39% | 223,800 | 91億304万 | -2.78% | 14.78 | 2.82 |
| 11/12 | 285 | 295 | 284 | 293 | +1.62% | 229,800 | 93億2598万 | -0.4% | 15.14 | 2.89 |
| 11/11 | 294 | 295 | 287 | 288 | -0.86% | 123,000 | 91億7735万 | -1.65% | 14.9 | 2.84 |
| 11/08 | 285 | 294 | 283 | 291 | +0.29% | 220,200 | 92億5697万 | -0.46% | 15.03 | 2.87 |
| 11/07 | 300 | 303 | 287 | 290 | -4.24% | 364,200 | 92億3043万 | -0.4% | 14.99 | 2.86 |
| 11/06 | 293 | 305 | 290 | 303 | +2.6% | 202,800 | 96億3914万 | +4.37% | 15.65 | 2.99 |
| 11/05 | 300 | 300 | 285 | 295 | -3.28% | 537,600 | 93億9498万 | +2.43% | 15.26 | 2.91 |
| 11/01 | 318 | 318 | 293 | 305 | -3.12% | 294,000 | 97億1345万 | +6.27% | 15.77 | 3.01 |
| 10/31 | 318 | 318 | 311 | 315 | +0.59% | 177,000 | 100億2662万 | +10.08% | 16.28 | 3.11 |
| 10/30 | 327 | 330 | 308 | 313 | -4.23% | 757,200 | 99億6823万 | +10.21% | 16.19 | 3.09 |
