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 |
|---|
| 2024 | 1/1, 株式分割 1→5 |
| 2015 | 10/1, 株式併合 5→1 |
| 2014 |
| 03/31 | 166 | 172 | 166 | 171 | +4.27% | 177,000 | 59億8842万 | +6.21% | 6.1 | 0.63 |
| 03/28 | 164 | 165 | 164 | 164 | -1.2% | 161,000 | 57億4328万 | +1.86% | 5.85 | 0.61 |
| 03/27 | 158 | 166 | 158 | 166 | +0.61% | 72,000 | 58億1332万 | +3.75% | 5.92 | 0.61 |
| 03/26 | 169 | 169 | 164 | 165 | +0.61% | 81,000 | 57億7830万 | +3.13% | 5.88 | 0.61 |
| 03/25 | 164 | 168 | 164 | 164 | 0% | 61,000 | 57億4328万 | +2.5% | 5.85 | 0.61 |
| 03/24 | 164 | 170 | 164 | 164 | -0.61% | 84,000 | 57億4328万 | +2.5% | 5.85 | 0.61 |
| 03/20 | 163 | 166 | 162 | 165 | +1.85% | 238,000 | 57億7830万 | +3.13% | 5.88 | 0.61 |
| 03/19 | 162 | 163 | 159 | 162 | +2.53% | 92,000 | 56億7324万 | +1.25% | 5.78 | 0.6 |
| 03/18 | 157 | 161 | 157 | 158 | +2.6% | 64,000 | 55億3316万 | -1.25% | 5.63 | 0.58 |
| 03/17 | 160 | 161 | 154 | 154 | -5.52% | 121,000 | 53億9308万 | -4.35% | 5.49 | 0.57 |
| 03/14 | 165 | 170 | 163 | 163 | -4.68% | 230,000 | 57億826万 | +1.24% | 5.81 | 0.6 |
| 03/13 | 167 | 173 | 165 | 171 | +2.4% | 526,000 | 59億8842万 | +6.21% | 6.1 | 0.63 |
| 03/12 | 162 | 167 | 161 | 167 | +2.45% | 290,000 | 58億4834万 | +3.73% | 5.96 | 0.62 |
| 03/11 | 159 | 163 | 159 | 163 | +2.52% | 97,000 | 57億826万 | +1.88% | 5.81 | 0.6 |
| 03/10 | 158 | 160 | 157 | 159 | +0.63% | 16,000 | 55億6818万 | -1.24% | 5.67 | 0.59 |
| 03/07 | 158 | 159 | 157 | 158 | +0.64% | 55,000 | 55億3316万 | -1.86% | 5.63 | 0.58 |
| 03/06 | 154 | 159 | 154 | 157 | +1.95% | 53,000 | 54億9814万 | -3.09% | 5.6 | 0.58 |
| 03/05 | 155 | 156 | 153 | 154 | +0.65% | 66,000 | 53億9308万 | -6.1% | 5.49 | 0.57 |
| 03/04 | 152 | 154 | 151 | 153 | -1.29% | 63,000 | 53億5806万 | -7.27% | 5.46 | 0.56 |
| 03/03 | 153 | 155 | 151 | 155 | -1.27% | 77,000 | 54億2810万 | -6.63% | 5.53 | 0.57 |
| 02/28 | 158 | 158 | 156 | 157 | -0.63% | 55,000 | 54億9814万 | -5.99% | 5.6 | 0.58 |
| 02/27 | 158 | 160 | 157 | 158 | -1.86% | 93,000 | 55億3316万 | -5.39% | 5.63 | 0.58 |
| 02/26 | 162 | 162 | 161 | 161 | -0.62% | 25,000 | 56億3822万 | -4.17% | 5.74 | 0.59 |
| 02/25 | 163 | 163 | 161 | 162 | +1.25% | 40,000 | 56億7324万 | -4.14% | 5.78 | 0.6 |
| 02/24 | 159 | 161 | 157 | 160 | +0.63% | 63,000 | 56億320万 | -6.43% | 5.71 | 0.59 |
| 02/21 | 158 | 160 | 158 | 159 | +1.92% | 54,000 | 55億6818万 | -7.56% | 5.67 | 0.59 |
| 02/20 | 162 | 162 | 156 | 156 | -3.7% | 56,000 | 54億6312万 | -9.83% | 5.56 | 0.58 |
| 02/19 | 161 | 163 | 161 | 162 | +0.62% | 16,000 | 56億7324万 | -6.9% | 5.78 | 0.6 |
| 02/18 | 161 | 162 | 159 | 161 | +1.26% | 33,000 | 56億3822万 | -8% | 5.74 | 0.59 |
| 02/17 | 160 | 160 | 155 | 159 | +0.63% | 46,000 | 55億6818万 | -9.14% | 5.67 | 0.59 |
| 02/14 | 165 | 165 | 156 | 158 | -4.24% | 223,000 | 55億3316万 | -10.23% | 5.63 | 0.58 |
| 02/13 | 170 | 170 | 162 | 165 | -5.71% | 239,000 | 57億7830万 | -6.25% | 5.88 | 0.61 |
| 02/12 | 175 | 175 | 172 | 175 | +1.74% | 52,000 | 61億2850万 | -0.57% | 6.24 | 0.65 |
| 02/10 | 173 | 173 | 170 | 172 | +2.38% | 73,000 | 60億2344万 | -1.71% | 6.13 | 0.64 |
| 02/07 | 170 | 171 | 168 | 168 | +1.82% | 61,000 | 58億8336万 | -3.45% | 5.99 | 0.62 |
| 02/06 | 161 | 165 | 159 | 165 | +3.77% | 74,000 | 57億7830万 | -5.17% | 5.88 | 0.61 |
| 02/05 | 160 | 162 | 155 | 159 | +2.58% | 193,000 | 55億6818万 | -8.09% | 5.67 | 0.59 |
| 02/04 | 163 | 163 | 155 | 155 | -7.19% | 445,000 | 54億2810万 | -9.88% | 5.53 | 0.57 |
| 02/03 | 172 | 178 | 167 | 167 | -5.65% | 308,000 | 58億4834万 | -2.91% | 5.96 | 0.62 |
| 01/31 | 181 | 183 | 175 | 177 | -2.21% | 360,000 | 61億9854万 | +3.51% | 6.31 | 0.65 |
| 01/30 | 190 | 190 | 180 | 181 | -4.23% | 346,000 | 63億3862万 | +6.47% | 6.45 | 0.67 |
| 01/29 | 184 | 199 | 182 | 189 | +2.72% | 1,067,000 | 66億1878万 | +11.83% | 6.74 | 0.7 |
| 01/28 | 179 | 186 | 176 | 184 | +2.79% | 307,000 | 64億4368万 | +10.18% | 6.56 | 0.68 |
| 01/27 | 172 | 184 | 170 | 179 | +2.29% | 675,000 | 62億6858万 | +7.83% | 6.38 | 0.66 |
| 01/24 | 171 | 179 | 171 | 175 | 0% | 224,000 | 61億2850万 | +6.06% | 6.24 | 0.65 |
| 01/23 | 181 | 181 | 173 | 175 | -4.89% | 808,000 | 61億2850万 | +6.71% | 6.24 | 0.65 |
| 01/22 | 187 | 189 | 177 | 184 | -2.13% | 638,000 | 64億4368万 | +12.2% | 6.56 | 0.68 |
| 01/21 | 190 | 191 | 187 | 188 | -1.57% | 299,000 | 65億8376万 | +15.34% | 6.7 | 0.69 |
| 01/20 | 190 | 192 | 188 | 191 | +0.53% | 188,000 | 66億8882万 | +17.9% | 6.81 | 0.71 |
| 01/17 | 190 | 192 | 189 | 190 | -0.52% | 274,000 | 66億5380万 | +18.75% | 6.78 | 0.7 |
| 01/16 | 191 | 191 | 185 | 191 | +5.52% | 794,000 | 66億8882万 | +20.13% | 6.81 | 0.71 |
| 01/15 | 181 | 183 | 178 | 181 | +1.69% | 291,000 | 63億3862万 | +15.29% | 6.45 | 0.67 |
| 01/14 | 175 | 178 | 170 | 178 | -0.56% | 497,000 | 62億3356万 | +13.38% | 6.35 | 0.66 |
| 01/10 | 182 | 188 | 177 | 179 | +2.29% | 748,000 | 62億6858万 | +14.74% | 6.38 | 0.66 |
| 01/09 | 190 | 209 | 175 | 175 | +8.02% | 5,264,000 | 61億2850万 | +12.9% | 6.24 | 0.65 |
| 01/08 | 158 | 163 | 157 | 162 | +3.18% | 258,000 | 56億7324万 | +5.19% | 5.78 | 0.6 |
| 01/07 | 155 | 158 | 154 | 157 | +1.95% | 76,000 | 54億9814万 | +1.95% | 5.6 | 0.58 |
| 01/06 | 153 | 154 | 151 | 154 | +0.65% | 61,000 | 53億9308万 | 0% | 5.49 | 0.57 |
| 2013 |
| 12/30 | 150 | 153 | 148 | 153 | +2.68% | 188,000 | 53億5806万 | -0.65% | 5.46 | 0.57 |
| 12/27 | 153 | 153 | 149 | 149 | -1.32% | 55,000 | 52億1798万 | -3.25% | 5.31 | 0.55 |
| 12/26 | 142 | 152 | 142 | 151 | +5.59% | 142,000 | 52億8802万 | -1.31% | 5.39 | 0.56 |
| 12/25 | 142 | 146 | 141 | 143 | -0.69% | 245,000 | 50億786万 | -6.54% | 5.1 | 0.53 |
| 12/24 | 150 | 151 | 144 | 144 | -2.04% | 256,000 | 50億4288万 | -5.88% | 5.14 | 0.53 |
| 12/20 | 152 | 152 | 146 | 147 | -3.29% | 360,000 | 51億4794万 | -3.92% | 5.24 | 0.54 |
| 12/19 | 152 | 153 | 151 | 152 | +0.66% | 472,000 | 53億2304万 | -0.65% | 5.42 | 0.56 |
| 12/18 | 151 | 153 | 150 | 151 | 0% | 64,000 | 52億8802万 | -1.31% | 5.39 | 0.56 |
| 12/17 | 150 | 153 | 150 | 151 | +0.67% | 68,000 | 52億8802万 | -0.66% | 5.39 | 0.56 |
| 12/16 | 155 | 155 | 145 | 150 | -3.85% | 411,000 | 52億5300万 | -1.32% | 5.35 | 0.55 |
| 12/13 | 156 | 158 | 155 | 156 | 0% | 76,000 | 54億6312万 | +3.31% | 5.56 | 0.58 |
| 12/12 | 160 | 160 | 156 | 156 | -1.89% | 81,000 | 54億6312万 | +3.31% | 5.56 | 0.58 |
| 12/11 | 162 | 162 | 157 | 159 | +1.27% | 121,000 | 55億6818万 | +6% | 5.67 | 0.59 |
| 12/10 | 161 | 161 | 156 | 157 | -3.09% | 301,000 | 54億9814万 | +5.37% | 5.6 | 0.58 |
| 12/09 | 160 | 163 | 159 | 162 | +2.53% | 206,000 | 56億7324万 | +8.72% | 5.78 | 0.6 |
| 12/06 | 155 | 159 | 155 | 158 | +1.28% | 95,000 | 55億3316万 | +6.76% | 5.63 | 0.58 |
| 12/05 | 154 | 160 | 153 | 156 | 0% | 224,000 | 54億6312万 | +6.12% | 5.56 | 0.58 |
| 12/04 | 156 | 157 | 155 | 156 | -2.5% | 210,000 | 54億6312万 | +6.12% | 5.56 | 0.58 |
| 12/03 | 161 | 162 | 159 | 160 | 0% | 96,000 | 56億320万 | +9.59% | 5.71 | 0.59 |
| 12/02 | 161 | 161 | 158 | 160 | +1.27% | 104,000 | 56億320万 | +9.59% | 5.71 | 0.59 |
| 11/29 | 159 | 165 | 157 | 158 | -0.63% | 359,000 | 55億3316万 | +8.97% | 5.63 | 0.58 |
| 11/28 | 164 | 167 | 157 | 159 | -1.85% | 578,000 | 55億6818万 | +10.42% | 5.67 | 0.59 |
| 11/27 | 148 | 163 | 148 | 162 | +10.2% | 1,496,000 | 56億7324万 | +13.29% | 5.78 | 0.6 |
| 11/26 | 147 | 148 | 146 | 147 | -0.68% | 48,000 | 51億4794万 | +2.8% | 5.24 | 0.54 |
| 11/25 | 147 | 149 | 147 | 148 | +1.37% | 59,000 | 51億8296万 | +3.5% | 5.28 | 0.55 |
| 11/22 | 146 | 148 | 146 | 146 | -1.35% | 115,000 | 51億1292万 | +2.82% | 5.21 | 0.54 |
| 11/21 | 145 | 148 | 145 | 148 | +2.07% | 147,000 | 51億8296万 | +4.23% | 5.28 | 0.55 |
| 11/20 | 149 | 151 | 144 | 145 | -2.03% | 340,000 | 50億7790万 | +2.84% | 5.17 | 0.54 |
| 11/19 | 143 | 149 | 143 | 148 | +2.78% | 491,000 | 51億8296万 | +5.71% | 5.28 | 0.55 |
| 11/18 | 141 | 144 | 140 | 144 | +2.86% | 217,000 | 50億4288万 | +2.86% | 5.14 | 0.53 |
| 11/15 | 141 | 141 | 139 | 140 | 0% | 148,000 | 49億280万 | +0.72% | 4.99 | 0.52 |
| 11/14 | 139 | 141 | 139 | 140 | +0.72% | 114,000 | 49億280万 | +1.45% | 4.99 | 0.52 |
| 11/13 | 138 | 140 | 136 | 139 | +0.72% | 178,000 | 48億6778万 | +0.72% | 4.96 | 0.51 |
| 11/12 | 140 | 140 | 136 | 138 | -2.13% | 259,000 | 48億3276万 | +0.73% | 4.92 | 0.51 |
| 11/11 | 143 | 145 | 139 | 141 | -0.7% | 257,000 | 49億3782万 | +3.68% | 5.03 | 0.52 |
| 11/08 | 139 | 142 | 138 | 142 | +2.16% | 166,000 | 49億7284万 | +4.41% | 5.06 | 0.52 |
| 11/07 | 145 | 145 | 139 | 139 | -2.8% | 251,000 | 48億6778万 | +2.96% | 4.96 | 0.51 |
| 11/06 | 142 | 147 | 140 | 143 | +0.7% | 205,000 | 50億786万 | +5.93% | 5.1 | 0.53 |
| 11/05 | 139 | 144 | 139 | 142 | +1.43% | 108,000 | 49億7284万 | +5.97% | 5.06 | 0.52 |
| 11/01 | 142 | 144 | 138 | 140 | -2.1% | 222,000 | 49億280万 | +4.48% | 4.99 | 0.52 |
| 10/31 | 146 | 152 | 140 | 143 | -1.38% | 509,000 | 50億786万 | +6.72% | 5.1 | 0.53 |
| 10/30 | 144 | 157 | 142 | 145 | +1.4% | 1,248,000 | 50億7790万 | +9.02% | 5.17 | 0.54 |
