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 |
|---|
| 2017 | 4/21, 株式分割 1→5 |
| 2014 |
| 03/31 | 516 | 530 | 508 | 528 | +5.98% | 129,000 | 128億7832万 | +1.89% | 2.55 | 0.99 |
| 03/28 | 474 | 502 | 474 | 498 | +3.53% | 129,000 | 121億5120万 | -3.86% | 2.41 | 0.94 |
| 03/27 | 477 | 487 | 473 | 481 | -2.2% | 98,500 | 117億3640万 | -7.32% | 2.33 | 0.91 |
| 03/26 | 487 | 495 | 483 | 492 | +1.03% | 30,000 | 119億9992万 | -5.79% | 2.38 | 0.93 |
| 03/25 | 500 | 500 | 480 | 487 | -2.83% | 141,500 | 118億7792万 | -7.1% | 2.36 | 0.92 |
| 03/24 | 500 | 508 | 496 | 501 | -0.75% | 54,500 | 122億2440万 | -4.75% | 2.42 | 0.94 |
| 03/20 | 509 | 513 | 501 | 505 | -1.79% | 52,000 | 123億1712万 | -4.39% | 2.44 | 0.95 |
| 03/19 | 500 | 516 | 500 | 514 | +2.72% | 51,500 | 125億4160万 | -3.02% | 2.49 | 0.97 |
| 03/18 | 498 | 503 | 492 | 500 | +2.63% | 50,000 | 122億976万 | -5.76% | 2.42 | 0.94 |
| 03/17 | 506 | 507 | 469 | 488 | -4.24% | 140,500 | 118億9744万 | -8.35% | 2.36 | 0.92 |
| 03/14 | 525 | 528 | 509 | 509 | -4.36% | 83,000 | 124億2448万 | -4.47% | 2.46 | 0.96 |
| 03/13 | 536 | 536 | 530 | 532 | -0.67% | 45,000 | 129億9056万 | +0.08% | 2.58 | 1 |
| 03/12 | 539 | 539 | 534 | 536 | -0.74% | 41,500 | 130億7840万 | +1.13% | 2.59 | 1.01 |
| 03/11 | 539 | 542 | 536 | 540 | +0.19% | 30,000 | 131億7600万 | +2.47% | 2.61 | 1.02 |
| 03/10 | 538 | 539 | 530 | 539 | +1.43% | 59,000 | 131億5160万 | +2.47% | 2.61 | 1.02 |
| 03/07 | 535 | 536 | 526 | 531 | +0.99% | 53,000 | 129億6616万 | +1.22% | 2.57 | 1 |
| 03/06 | 526 | 528 | 517 | 526 | +0.04% | 50,000 | 128億3928万 | +0.23% | 2.55 | 0.99 |
| 03/05 | 521 | 529 | 521 | 526 | +2.26% | 28,500 | 128億3440万 | 0% | 2.55 | 0.99 |
| 03/04 | 510 | 523 | 508 | 514 | +0.19% | 30,500 | 125億5136万 | -2.39% | 2.49 | 0.97 |
| 03/03 | 522 | 529 | 508 | 513 | -3.5% | 113,500 | 125億2696万 | -2.77% | 2.48 | 0.97 |
| 02/28 | 539 | 539 | 522 | 532 | -0.86% | 81,000 | 129億8080万 | +0.38% | 2.57 | 1 |
| 02/27 | 547 | 547 | 534 | 537 | -0.81% | 77,000 | 130億9304万 | +1.05% | 2.6 | 1.01 |
| 02/26 | 543 | 543 | 531 | 541 | -0.48% | 59,000 | 132億40万 | +1.5% | 2.62 | 1.02 |
| 02/25 | 550 | 557 | 537 | 544 | +0.44% | 94,500 | 132億6384万 | +1.61% | 2.63 | 1.02 |
| 02/24 | 529 | 554 | 528 | 541 | +2.38% | 71,000 | 132億528万 | +0.97% | 2.62 | 1.02 |
| 02/21 | 524 | 532 | 524 | 529 | +1.07% | 63,500 | 128億9784万 | -1.75% | 2.56 | 1 |
| 02/20 | 549 | 550 | 521 | 523 | -4.81% | 104,000 | 127億6120万 | -3.15% | 2.53 | 0.99 |
| 02/19 | 542 | 550 | 540 | 549 | +1.29% | 52,000 | 134億536万 | +1.18% | 2.66 | 1.04 |
| 02/18 | 532 | 555 | 532 | 542 | +1.35% | 94,500 | 132億3456万 | -0.29% | 2.63 | 1.02 |
| 02/17 | 550 | 550 | 517 | 535 | -1.94% | 102,500 | 130億5888万 | -1.8% | 2.59 | 1.01 |
| 02/14 | 566 | 566 | 540 | 546 | -2.88% | 173,000 | 133億1752万 | -0.22% | 2.64 | 1.03 |
| 02/13 | 591 | 596 | 556 | 562 | +3.88% | 607,500 | 137億1280万 | +2.55% | 2.72 | 1.06 |
| 02/12 | 539 | 541 | 530 | 541 | +4.2% | 98,500 | 132億40万 | -1.1% | 2.62 | 1.02 |
| 02/10 | 518 | 527 | 507 | 519 | +2.69% | 80,000 | 126億6848万 | -5.08% | 2.51 | 0.98 |
| 02/07 | 517 | 518 | 500 | 506 | +0.92% | 86,500 | 123億3664万 | -7.74% | 2.45 | 0.95 |
| 02/06 | 474 | 507 | 474 | 501 | +5.61% | 82,000 | 122億2440万 | -8.91% | 2.42 | 0.94 |
| 02/05 | 472 | 484 | 449 | 474 | +3.13% | 96,000 | 115億7536万 | -14.06% | 2.3 | 0.89 |
| 02/04 | 492 | 492 | 444 | 460 | -10.26% | 208,000 | 112億2400万 | -16.97% | 2.23 | 0.87 |
| 02/03 | 520 | 522 | 508 | 513 | -2.44% | 91,000 | 125億744万 | -8.14% | 2.48 | 0.97 |
| 01/31 | 534 | 540 | 523 | 525 | -1.13% | 79,000 | 128億1976万 | -6.01% | 2.54 | 0.99 |
| 01/30 | 530 | 543 | 530 | 531 | -4.08% | 86,500 | 129億6616万 | -4.94% | 2.57 | 1 |
| 01/29 | 550 | 556 | 540 | 554 | +2.59% | 41,500 | 135億1760万 | -0.89% | 2.68 | 1.04 |
| 01/28 | 531 | 540 | 531 | 540 | +1.81% | 72,500 | 131億7600万 | -3.4% | 2.61 | 1.02 |
| 01/27 | 540 | 543 | 520 | 530 | -5.76% | 216,500 | 129億4176万 | -4.95% | 2.57 | 1 |
| 01/24 | 571 | 579 | 562 | 563 | -2.8% | 71,500 | 137億3232万 | +0.68% | 2.72 | 1.06 |
| 01/23 | 580 | 586 | 575 | 579 | -0.65% | 38,000 | 141億2760万 | +3.76% | 2.8 | 1.09 |
| 01/22 | 576 | 583 | 573 | 583 | +0.14% | 33,000 | 142億2032万 | +4.63% | 2.82 | 1.1 |
| 01/21 | 582 | 585 | 579 | 582 | +0.55% | 75,000 | 142億80万 | +4.68% | 2.82 | 1.1 |
| 01/20 | 583 | 585 | 573 | 579 | -0.72% | 74,500 | 141億2272万 | +4.29% | 2.8 | 1.09 |
| 01/17 | 582 | 584 | 571 | 583 | +0.17% | 39,500 | 142億2520万 | +5.23% | 2.82 | 1.1 |
| 01/16 | 585 | 585 | 581 | 582 | -0.1% | 42,500 | 142億80万 | +5.24% | 2.82 | 1.1 |
| 01/15 | 580 | 587 | 578 | 583 | +1.32% | 70,500 | 142億1544万 | +5.35% | 2.82 | 1.1 |
| 01/14 | 574 | 576 | 560 | 575 | -1.13% | 75,500 | 140億3000万 | +4.17% | 2.78 | 1.08 |
| 01/10 | 580 | 590 | 580 | 582 | +1.86% | 154,000 | 141億9104万 | +5.17% | 2.81 | 1.1 |
| 01/09 | 575 | 578 | 567 | 571 | -1.86% | 114,500 | 139億3240万 | +3.07% | 2.76 | 1.08 |
| 01/08 | 554 | 590 | 548 | 582 | +6.44% | 238,500 | 141億9592万 | +4.83% | 2.82 | 1.1 |
| 01/07 | 541 | 547 | 541 | 547 | +0.85% | 56,000 | 133億3704万 | -1.69% | 2.65 | 1.03 |
| 01/06 | 546 | 550 | 542 | 542 | -0.37% | 127,000 | 132億2480万 | -2.69% | 2.62 | 1.02 |
| 2013 |
| 12/30 | 546 | 551 | 540 | 544 | -1.66% | 105,500 | 132億7360万 | -2.51% | 2.63 | 1.02 |
| 12/27 | 541 | 554 | 541 | 553 | +2.41% | 65,500 | 134億9808万 | -1.04% | 2.68 | 1.04 |
| 12/26 | 546 | 546 | 535 | 540 | +0.07% | 69,500 | 131億8088万 | -3.36% | 2.61 | 1.02 |
| 12/25 | 547 | 547 | 534 | 540 | -0.04% | 59,000 | 131億7112万 | -3.61% | 2.61 | 1.02 |
| 12/24 | 540 | 547 | 534 | 540 | +0.78% | 144,000 | 131億7600万 | -3.57% | 2.61 | 1.02 |
| 12/20 | 536 | 536 | 532 | 536 | -0.15% | 128,500 | 130億7352万 | -4.32% | 2.59 | 1.01 |
| 12/19 | 545 | 545 | 536 | 537 | -0.92% | 72,000 | 130億9304万 | -4.18% | 2.6 | 1.01 |
| 12/18 | 542 | 542 | 534 | 542 | +0.93% | 43,500 | 132億1504万 | -3.29% | 2.62 | 1.02 |
| 12/17 | 532 | 545 | 532 | 537 | +1.17% | 51,500 | 130億9304万 | -4.18% | 2.6 | 1.01 |
| 12/16 | 540 | 542 | 530 | 530 | -1.41% | 72,500 | 129億4176万 | -5.45% | 2.57 | 1 |
| 12/13 | 544 | 548 | 536 | 538 | -1.14% | 114,000 | 131億2720万 | -4.1% | 2.6 | 1.01 |
| 12/12 | 541 | 548 | 541 | 544 | -0.15% | 52,500 | 132億7848万 | -2.99% | 2.63 | 1.03 |
| 12/11 | 551 | 558 | 541 | 545 | -2.33% | 79,500 | 132億9800万 | -2.85% | 2.64 | 1.03 |
| 12/10 | 559 | 567 | 557 | 558 | -1.1% | 60,000 | 136億1520万 | -0.71% | 2.7 | 1.05 |
| 12/09 | 562 | 567 | 562 | 564 | +0.32% | 114,000 | 137億6648万 | +0.39% | 2.73 | 1.06 |
| 12/06 | 555 | 566 | 555 | 562 | +0.39% | 60,500 | 137億2256万 | -0.28% | 2.72 | 1.06 |
| 12/05 | 566 | 569 | 560 | 560 | -1.02% | 49,500 | 136億6888万 | -0.85% | 2.71 | 1.06 |
| 12/04 | 570 | 575 | 563 | 566 | -0.95% | 104,000 | 138億1040万 | -0.18% | 2.74 | 1.07 |
| 12/03 | 599 | 599 | 571 | 571 | -4.26% | 146,000 | 139億4216万 | +0.6% | 2.77 | 1.08 |
| 12/02 | 596 | 605 | 592 | 597 | +0.64% | 83,500 | 145億6192万 | +4.7% | 2.89 | 1.12 |
| 11/29 | 590 | 601 | 588 | 593 | -1.33% | 59,500 | 144億6920万 | +4.04% | 2.87 | 1.12 |
| 11/28 | 607 | 615 | 596 | 601 | -0.17% | 112,500 | 146億6440万 | +5.07% | 2.91 | 1.13 |
| 11/27 | 580 | 604 | 578 | 602 | +3.79% | 240,000 | 146億8880万 | +5.24% | 2.91 | 1.13 |
| 11/26 | 580 | 589 | 576 | 580 | +0.59% | 112,000 | 141億5200万 | +1.05% | 2.81 | 1.09 |
| 11/25 | 576 | 594 | 566 | 577 | +2.13% | 212,000 | 140億6904万 | +0.28% | 2.79 | 1.09 |
| 11/22 | 566 | 566 | 557 | 565 | +1.07% | 43,000 | 137億7624万 | -1.98% | 2.73 | 1.06 |
| 11/21 | 559 | 559 | 546 | 559 | +1.42% | 57,500 | 136億2984万 | -3.02% | 2.7 | 1.05 |
| 11/20 | 551 | 553 | 545 | 551 | +1.32% | 53,500 | 134億3952万 | -4.54% | 2.67 | 1.04 |
| 11/19 | 540 | 544 | 536 | 544 | +1.46% | 58,500 | 132億6384万 | -5.95% | 2.63 | 1.02 |
| 11/18 | 541 | 546 | 535 | 536 | -0.78% | 135,500 | 130億7352万 | -7.46% | 2.59 | 1.01 |
| 11/15 | 539 | 546 | 535 | 540 | +0.15% | 108,500 | 131億7600万 | -7.06% | 2.61 | 1.02 |
| 11/14 | 547 | 548 | 538 | 539 | -0.66% | 82,000 | 131億5648万 | -7.51% | 2.61 | 1.02 |
| 11/13 | 550 | 550 | 541 | 543 | -2.48% | 47,000 | 132億4432万 | -7.05% | 2.63 | 1.02 |
| 11/12 | 547 | 560 | 545 | 557 | +1.83% | 49,000 | 135億8104万 | -4.85% | 2.69 | 1.05 |
| 11/11 | 545 | 548 | 534 | 547 | +2.24% | 60,000 | 133億3704万 | -6.56% | 2.65 | 1.03 |
| 11/08 | 532 | 540 | 531 | 535 | -0.93% | 78,000 | 130億4424万 | -8.62% | 2.59 | 1.01 |
| 11/07 | 570 | 570 | 535 | 540 | -4.46% | 251,000 | 131億6624万 | -7.92% | 2.61 | 1.02 |
| 11/06 | 560 | 575 | 560 | 565 | +1.18% | 124,500 | 137億8112万 | -3.78% | 2.73 | 1.06 |
| 11/05 | 590 | 598 | 558 | 558 | -7.74% | 269,500 | 136億2008万 | -4.74% | 2.7 | 1.05 |
| 11/01 | 597 | 619 | 597 | 605 | +1.31% | 94,000 | 147億6200万 | +3.24% | 2.93 | 1.14 |
| 10/31 | 602 | 602 | 590 | 597 | -0.8% | 36,000 | 145億7168万 | +2.09% | 2.89 | 1.13 |
| 10/30 | 607 | 616 | 581 | 602 | -0.82% | 87,000 | 146億8880万 | +3.08% | 2.91 | 1.13 |
