株価チャート
2013/10/28～2014/03/31
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 | 1/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 1,143 | 1,175 | 1,126 | 1,175 | +4.44% | 1,600 | 262億6273万 | +1.47% | 16.46 | 1.21 |
| 03/28 | 1,125 | 1,125 | 1,125 | 1,125 | 0% | 1,000 | 251億4517万 | -2.68% | 15.76 | 1.15 |
| 03/26 | 1,135 | 1,135 | 1,125 | 1,125 | -0.88% | 3,000 | 251億4517万 | -2.6% | 15.76 | 1.15 |
| 03/25 | 1,136 | 1,143 | 1,125 | 1,135 | +2.21% | 4,800 | 253億6868万 | -1.73% | 15.9 | 1.16 |
| 03/24 | 1,141 | 1,147 | 1,111 | 1,111 | -0.45% | 5,000 | 248億2108万 | -3.77% | 15.56 | 1.14 |
| 03/20 | 1,175 | 1,210 | 1,112 | 1,116 | -5.06% | 10,200 | 249億3283万 | -3.25% | 15.63 | 1.14 |
| 03/19 | 1,190 | 1,195 | 1,153 | 1,175 | -1.88% | 3,800 | 262億6273万 | +2% | 16.46 | 1.21 |
| 03/18 | 1,213 | 1,213 | 1,198 | 1,198 | -1.11% | 2,600 | 267億6564万 | +4.22% | 16.78 | 1.23 |
| 03/17 | 1,211 | 1,212 | 1,195 | 1,211 | +0.92% | 7,800 | 270億6738万 | +5.67% | 16.96 | 1.24 |
| 03/14 | 1,205 | 1,207 | 1,198 | 1,200 | +0.21% | 5,000 | 268億2152万 | +5.08% | 16.81 | 1.23 |
| 03/13 | 1,199 | 1,199 | 1,198 | 1,198 | +0.42% | 400 | 267億6564万 | +5.14% | 16.78 | 1.23 |
| 03/12 | 1,195 | 1,195 | 1,191 | 1,193 | -0.25% | 1,600 | 266億5388万 | +4.88% | 16.71 | 1.22 |
| 03/11 | 1,200 | 1,200 | 1,182 | 1,196 | -0.33% | 1,800 | 267億2094万 | +5.42% | 16.75 | 1.23 |
| 03/10 | 1,200 | 1,200 | 1,200 | 1,200 | +0.93% | 400 | 268億1034万 | +5.96% | 16.8 | 1.23 |
| 03/07 | 1,175 | 1,189 | 1,174 | 1,189 | +1.36% | 8,000 | 265億6448万 | +5.27% | 16.65 | 1.22 |
| 03/06 | 1,140 | 1,173 | 1,140 | 1,173 | +3.3% | 6,600 | 262億686万 | +4.04% | 16.43 | 1.2 |
| 03/05 | 1,136 | 1,136 | 1,135 | 1,135 | -0.09% | 3,200 | 253億6868万 | +0.71% | 15.9 | 1.16 |
| 03/04 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 200 | 253億9104万 | +0.8% | 15.91 | 1.17 |
| 03/03 | 1,126 | 1,139 | 1,123 | 1,136 | +0.13% | 2,000 | 253億9104万 | +0.8% | 15.91 | 1.17 |
| 02/28 | 1,140 | 1,140 | 1,135 | 1,135 | -0.92% | 600 | 253億5751万 | +0.67% | 15.89 | 1.16 |
| 02/27 | 1,145 | 1,145 | 1,145 | 1,145 | -0.13% | 600 | 255億9220万 | +1.51% | 16.04 | 1.17 |
| 02/26 | 1,170 | 1,170 | 1,147 | 1,147 | +0.13% | 2,200 | 256億2572万 | +1.73% | 16.06 | 1.18 |
| 02/25 | 1,139 | 1,145 | 1,123 | 1,145 | +1.78% | 7,200 | 255億9220万 | +1.51% | 16.04 | 1.17 |
| 02/24 | 1,123 | 1,125 | 1,123 | 1,125 | -1.53% | 600 | 251億4517万 | -0.27% | 15.76 | 1.15 |
| 02/21 | 1,143 | 1,143 | 1,143 | 1,143 | +3.16% | 1,000 | 255億3632万 | +1.2% | 16.01 | 1.17 |
| 02/20 | 1,102 | 1,112 | 1,102 | 1,108 | -0.89% | 2,400 | 247億5402万 | -1.9% | 15.51 | 1.14 |
| 02/19 | 1,100 | 1,118 | 1,100 | 1,118 | +1.13% | 4,600 | 249億7754万 | -1.11% | 15.65 | 1.15 |
| 02/18 | 1,107 | 1,107 | 1,098 | 1,105 | -0.23% | 3,200 | 246億9815万 | -2.3% | 15.48 | 1.13 |
| 02/17 | 1,099 | 1,110 | 1,099 | 1,108 | +1.56% | 15,800 | 247億5402万 | -2.08% | 15.51 | 1.14 |
| 02/14 | 1,100 | 1,117 | 1,085 | 1,091 | -0.86% | 4,800 | 243億7405万 | -3.58% | 15.28 | 1.12 |
| 02/13 | 1,111 | 1,111 | 1,100 | 1,100 | -0.77% | 3,000 | 245億8639万 | -2.83% | 15.41 | 1.13 |
| 02/12 | 1,112 | 1,113 | 1,105 | 1,109 | +0.77% | 3,200 | 247億7638万 | -1.99% | 15.53 | 1.14 |
| 02/10 | 1,141 | 1,141 | 1,071 | 1,100 | -2.65% | 8,200 | 245億8639万 | -2.65% | 15.41 | 1.13 |
| 02/07 | 1,116 | 1,145 | 1,116 | 1,130 | +0.85% | 6,800 | 252億5693万 | +0.18% | 15.83 | 1.16 |
| 02/06 | 1,121 | 1,121 | 1,121 | 1,121 | -1.1% | 400 | 250億4459万 | -0.4% | 15.7 | 1.15 |
| 02/05 | 1,125 | 1,133 | 1,125 | 1,133 | +0.76% | 1,400 | 253億2398万 | +0.89% | 15.87 | 1.16 |
| 02/04 | 1,119 | 1,135 | 1,062 | 1,125 | -1.66% | 16,600 | 251億3400万 | +0.4% | 15.75 | 1.15 |
| 02/03 | 1,135 | 1,145 | 1,135 | 1,144 | +0.75% | 800 | 255億5867万 | +2.28% | 16.02 | 1.17 |
| 01/31 | 1,135 | 1,135 | 1,135 | 1,135 | -0.13% | 600 | 253億6868万 | +1.89% | 15.9 | 1.16 |
| 01/30 | 1,116 | 1,137 | 1,116 | 1,137 | -1.94% | 1,800 | 254億221万 | +2.3% | 15.92 | 1.17 |
| 01/29 | 1,149 | 1,198 | 1,145 | 1,159 | +0.78% | 28,400 | 259億511万 | +4.51% | 16.24 | 1.19 |
| 01/28 | 1,109 | 1,150 | 1,109 | 1,150 | +2.22% | 5,400 | 257億395万 | +4.07% | 16.11 | 1.18 |
| 01/27 | 1,102 | 1,125 | 1,102 | 1,125 | -1.75% | 3,000 | 251億4517万 | +2.09% | 15.76 | 1.15 |
| 01/24 | 1,148 | 1,148 | 1,138 | 1,145 | 0% | 8,400 | 255億9220万 | +4.09% | 16.04 | 1.17 |
| 01/23 | 1,141 | 1,155 | 1,141 | 1,145 | +0.39% | 2,600 | 255億9220万 | +4.47% | 16.04 | 1.17 |
| 01/22 | 1,150 | 1,150 | 1,141 | 1,141 | -1.04% | 2,600 | 254億9162万 | +4.35% | 15.98 | 1.17 |
| 01/21 | 1,160 | 1,160 | 1,150 | 1,153 | +0.22% | 6,800 | 257億5983万 | +5.73% | 16.15 | 1.18 |
| 01/20 | 1,145 | 1,151 | 1,145 | 1,150 | -0.61% | 4,600 | 257億395万 | +5.89% | 16.11 | 1.18 |
| 01/17 | 1,149 | 1,157 | 1,137 | 1,157 | +0.78% | 7,000 | 258億6041万 | +6.73% | 16.21 | 1.19 |
| 01/16 | 1,140 | 1,149 | 1,140 | 1,148 | +0.92% | 10,200 | 256億5925万 | +5.9% | 16.08 | 1.18 |
| 01/15 | 1,132 | 1,138 | 1,132 | 1,138 | +1.11% | 11,600 | 254億2456万 | +4.94% | 15.94 | 1.17 |
| 01/14 | 1,119 | 1,130 | 1,112 | 1,125 | +1.81% | 12,200 | 251億4517万 | +3.78% | 15.76 | 1.15 |
| 01/10 | 1,107 | 1,119 | 1,102 | 1,105 | -0.9% | 3,000 | 246億9815万 | +1.84% | 15.48 | 1.13 |
| 01/09 | 1,100 | 1,115 | 1,100 | 1,115 | +0.54% | 2,800 | 249億2166万 | +2.48% | 15.62 | 1.14 |
| 01/08 | 1,090 | 1,120 | 1,086 | 1,109 | +2.26% | 18,200 | 247億8755万 | +1.65% | 15.54 | 1.14 |
| 01/07 | 1,065 | 1,085 | 1,065 | 1,085 | +1.64% | 12,000 | 242億3995万 | -0.78% | 15.19 | 1.11 |
| 01/06 | 1,063 | 1,067 | 1,063 | 1,067 | +0.38% | 4,600 | 238億4880万 | -2.65% | 14.95 | 1.09 |
| 2013 |
| 12/30 | 1,063 | 1,067 | 1,063 | 1,063 | +0.28% | 3,600 | 237億5939万 | -3.36% | 14.87 | 1.09 |
| 12/27 | 1,060 | 1,067 | 1,060 | 1,060 | +0.24% | 2,800 | 236億9234万 | -4.07% | 14.83 | 1.09 |
| 12/26 | 1,057 | 1,060 | 1,057 | 1,058 | 0% | 1,600 | 236億3646万 | -4.64% | 14.8 | 1.08 |
| 12/25 | 1,069 | 1,069 | 1,055 | 1,058 | -1.21% | 8,200 | 236億3646万 | -5.07% | 14.8 | 1.08 |
| 12/24 | 1,065 | 1,071 | 1,060 | 1,071 | +0.52% | 6,400 | 239億2703万 | -4.25% | 14.98 | 1.1 |
| 12/20 | 1,065 | 1,074 | 1,065 | 1,065 | +0.33% | 7,200 | 238億410万 | -5% | 14.9 | 1.09 |
| 12/19 | 1,065 | 1,067 | 1,060 | 1,062 | -0.7% | 9,200 | 237億2587万 | -5.73% | 14.85 | 1.09 |
| 12/18 | 1,068 | 1,070 | 1,068 | 1,069 | +0.38% | 1,200 | 238億9350万 | -5.48% | 14.96 | 1.1 |
| 12/17 | 1,072 | 1,072 | 1,065 | 1,065 | -1.39% | 23,600 | 238億410万 | -6.17% | 14.9 | 1.09 |
| 12/16 | 1,075 | 1,081 | 1,071 | 1,080 | +0.93% | 18,600 | 241億3936万 | -5.18% | 15.11 | 1.11 |
| 12/13 | 1,073 | 1,073 | 1,060 | 1,070 | +1.42% | 16,600 | 239億1585万 | -6.39% | 14.97 | 1.1 |
| 12/12 | 1,050 | 1,060 | 1,050 | 1,055 | -0.09% | 10,600 | 235億8058万 | -8.1% | 14.76 | 1.08 |
| 12/11 | 1,070 | 1,070 | 1,050 | 1,056 | -1.31% | 73,400 | 236億293万 | -8.41% | 14.78 | 1.08 |
| 12/10 | 1,075 | 1,089 | 1,065 | 1,070 | +0.94% | 220,000 | 239億1585万 | -7.6% | 14.97 | 1.1 |
| 12/09 | 1,107 | 1,107 | 1,060 | 1,060 | -3.68% | 65,200 | 236億9234万 | -8.86% | 14.83 | 1.09 |
| 12/06 | 1,125 | 1,125 | 1,100 | 1,101 | -3.25% | 15,800 | 245億9757万 | -5.94% | 15.4 | 1.13 |
| 12/05 | 1,163 | 1,163 | 1,138 | 1,138 | -1.34% | 9,400 | 254億2456万 | -3.19% | 15.92 | 1.17 |
| 12/04 | 1,175 | 1,175 | 1,153 | 1,153 | -0.17% | 6,200 | 257億7101万 | -2.12% | 16.13 | 1.18 |
| 12/03 | 1,150 | 1,155 | 1,150 | 1,155 | +0.52% | 1,200 | 258億1571万 | -2.2% | 16.16 | 1.18 |
| 12/02 | 1,150 | 1,160 | 1,149 | 1,149 | -1.58% | 5,200 | 256億8160万 | -2.96% | 16.08 | 1.18 |
| 11/29 | 1,155 | 1,168 | 1,155 | 1,168 | -1.06% | 2,400 | 260億9510万 | -1.73% | 16.34 | 1.2 |
| 11/28 | 1,180 | 1,180 | 1,180 | 1,180 | +0.04% | 5,000 | 263億7449万 | -0.84% | 16.51 | 1.21 |
| 11/27 | 1,175 | 1,180 | 1,168 | 1,180 | +2.57% | 5,800 | 263億6332万 | -1.13% | 16.5 | 1.21 |
| 11/26 | 1,151 | 1,151 | 1,150 | 1,150 | -1.29% | 5,000 | 257億395万 | -3.77% | 16.09 | 1.18 |
| 11/25 | 1,157 | 1,180 | 1,157 | 1,165 | -1.27% | 4,600 | 260億3922万 | -2.84% | 16.3 | 1.19 |
| 11/22 | 1,170 | 1,180 | 1,166 | 1,180 | +0.94% | 1,800 | 263億7449万 | -1.91% | 16.51 | 1.21 |
| 11/21 | 1,165 | 1,172 | 1,165 | 1,169 | -0.26% | 2,200 | 261億2863万 | -2.91% | 16.36 | 1.2 |
| 11/20 | 1,160 | 1,183 | 1,160 | 1,172 | +1.03% | 3,600 | 261億9568万 | -2.9% | 16.4 | 1.2 |
| 11/19 | 1,160 | 1,160 | 1,155 | 1,160 | -0.26% | 3,200 | 259億2747万 | -4.13% | 16.23 | 1.19 |
| 11/18 | 1,172 | 1,172 | 1,163 | 1,163 | -1.23% | 2,800 | 259億9452万 | -4.2% | 16.27 | 1.19 |
| 11/15 | 1,199 | 1,200 | 1,171 | 1,178 | -0.21% | 10,200 | 263億1861万 | -3.25% | 16.48 | 1.21 |
| 11/14 | 1,180 | 1,180 | 1,180 | 1,180 | +0.3% | 1,400 | 263億7449万 | -3.28% | 16.51 | 1.21 |
| 11/13 | 1,178 | 1,178 | 1,177 | 1,177 | +0.34% | 600 | 262億9626万 | -3.64% | 16.46 | 1.21 |
| 11/12 | 1,181 | 1,195 | 1,163 | 1,173 | -1.05% | 5,600 | 262億686万 | -4.21% | 16.41 | 1.2 |
| 11/11 | 1,187 | 1,187 | 1,185 | 1,185 | -0.84% | 600 | 264億8625万 | -3.42% | 16.58 | 1.21 |
| 11/08 | 1,169 | 1,195 | 1,143 | 1,195 | +1.14% | 12,000 | 267億976万 | -2.85% | 16.72 | 1.22 |
| 11/07 | 1,160 | 1,200 | 1,160 | 1,182 | +1.85% | 5,200 | 264億802万 | -4.02% | 16.53 | 1.21 |
| 11/06 | 1,200 | 1,203 | 1,160 | 1,160 | -3.37% | 7,000 | 259億2747万 | -5.92% | 16.23 | 1.19 |
| 11/05 | 1,233 | 1,233 | 1,200 | 1,201 | -2.6% | 4,000 | 268億3269万 | -2.87% | 16.8 | 1.23 |
| 11/01 | 1,235 | 1,235 | 1,233 | 1,233 | +0.9% | 400 | 275億4793万 | -0.52% | 17.25 | 1.26 |
| 10/31 | 1,235 | 1,235 | 1,220 | 1,222 | -0.53% | 1,400 | 273億207万 | -1.57% | 17.09 | 1.25 |
| 10/30 | 1,228 | 1,228 | 1,228 | 1,228 | +0.61% | 1,000 | 274億4735万 | -1.21% | 17.18 | 1.26 |
| 10/28 | 1,218 | 1,221 | 1,218 | 1,221 | -0.08% | 400 | 272億7972万 | -1.89% | 17.08 | 1.25 |
