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 |
|---|
| 2015 | 4/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 1,220 | 1,225 | 1,181 | 1,194 | -1.04% | 333,000 | 1583億2980万 | +7.57% | 14.59 | 1.5 |
| 03/28 | 1,210 | 1,232 | 1,191 | 1,207 | +1.81% | 290,600 | 1599億8735万 | +8.89% | 14.74 | 1.52 |
| 03/27 | 1,188 | 1,196 | 1,148 | 1,185 | +1.8% | 222,800 | 1571億3636万 | +7.34% | 14.48 | 1.49 |
| 03/26 | 1,175 | 1,181 | 1,143 | 1,164 | +1.93% | 339,800 | 1543億5166万 | +5.53% | 14.23 | 1.46 |
| 03/25 | 1,144 | 1,177 | 1,139 | 1,142 | +2.84% | 419,400 | 1514億3436万 | +3.63% | 13.96 | 1.43 |
| 03/24 | 1,122 | 1,143 | 1,107 | 1,111 | +5.21% | 322,800 | 1472億5732万 | +0.86% | 13.57 | 1.4 |
| 03/20 | 1,078 | 1,081 | 1,055 | 1,056 | -1.68% | 120,600 | 1399億6407万 | -4.22% | 12.9 | 1.33 |
| 03/19 | 1,059 | 1,095 | 1,059 | 1,074 | +2.63% | 268,800 | 1423億5095万 | -2.85% | 13.12 | 1.35 |
| 03/18 | 1,049 | 1,056 | 1,036 | 1,046 | +2.1% | 50,600 | 1387億433万 | -5.6% | 12.78 | 1.31 |
| 03/17 | 1,030 | 1,052 | 1,014 | 1,025 | -2.01% | 237,400 | 1358億5333万 | -8.03% | 12.52 | 1.29 |
| 03/14 | 1,054 | 1,071 | 1,046 | 1,046 | -3.1% | 294,400 | 1386億3802万 | -6.32% | 12.78 | 1.31 |
| 03/13 | 1,081 | 1,098 | 1,078 | 1,079 | -0.32% | 50,000 | 1430億8028万 | -3.32% | 13.19 | 1.36 |
| 03/12 | 1,101 | 1,104 | 1,080 | 1,083 | -2.91% | 70,800 | 1435億4439万 | -2.83% | 13.23 | 1.36 |
| 03/11 | 1,119 | 1,124 | 1,104 | 1,115 | -0.04% | 118,200 | 1478億5404万 | +0.27% | 13.63 | 1.4 |
| 03/10 | 1,116 | 1,120 | 1,098 | 1,116 | 0% | 198,000 | 1479億2034万 | +0.5% | 13.63 | 1.4 |
| 03/07 | 1,109 | 1,120 | 1,100 | 1,116 | +0.68% | 105,000 | 1479億2034万 | +0.5% | 13.63 | 1.4 |
| 03/06 | 1,100 | 1,113 | 1,076 | 1,108 | +0.91% | 127,600 | 1469億2581万 | -0.27% | 13.54 | 1.39 |
| 03/05 | 1,104 | 1,123 | 1,090 | 1,098 | -0.45% | 131,200 | 1455億9976万 | -1.35% | 13.42 | 1.38 |
| 03/04 | 1,080 | 1,109 | 1,074 | 1,103 | +1.29% | 148,400 | 1462億6278万 | -0.99% | 13.48 | 1.39 |
| 03/03 | 1,084 | 1,103 | 1,071 | 1,089 | -0.77% | 143,200 | 1444億632万 | -2.42% | 13.31 | 1.37 |
| 02/28 | 1,106 | 1,108 | 1,090 | 1,098 | -0.18% | 60,000 | 1455億3346万 | -1.83% | 13.41 | 1.38 |
| 02/27 | 1,120 | 1,121 | 1,099 | 1,100 | -2.22% | 138,000 | 1457億9867万 | -1.83% | 13.44 | 1.38 |
| 02/26 | 1,119 | 1,142 | 1,119 | 1,125 | -1.62% | 138,000 | 1491億1378万 | +0.31% | 13.74 | 1.41 |
| 02/25 | 1,145 | 1,150 | 1,141 | 1,143 | +0.31% | 158,000 | 1515億6697万 | +1.87% | 13.97 | 1.44 |
| 02/24 | 1,135 | 1,145 | 1,126 | 1,140 | -0.13% | 142,000 | 1511億285万 | +1.47% | 13.93 | 1.43 |
| 02/21 | 1,113 | 1,144 | 1,113 | 1,141 | +2.56% | 122,000 | 1513億176万 | +1.51% | 13.94 | 1.43 |
| 02/20 | 1,135 | 1,150 | 1,108 | 1,113 | -2.33% | 126,000 | 1475億2253万 | -1.02% | 13.6 | 1.4 |
| 02/19 | 1,141 | 1,145 | 1,128 | 1,139 | -0.18% | 106,000 | 1510億3655万 | +1.33% | 13.92 | 1.43 |
| 02/18 | 1,135 | 1,148 | 1,124 | 1,141 | +0.57% | 234,000 | 1513億176万 | +1.69% | 13.94 | 1.43 |
| 02/17 | 1,144 | 1,144 | 1,124 | 1,135 | +0.8% | 86,000 | 1504億3983万 | +1.11% | 13.86 | 1.43 |
| 02/14 | 1,136 | 1,141 | 1,113 | 1,126 | -0.92% | 178,000 | 1492億4639万 | +0.31% | 13.75 | 1.41 |
| 02/13 | 1,132 | 1,157 | 1,132 | 1,136 | -1.77% | 244,000 | 1506億3873万 | +1.16% | 13.88 | 1.43 |
| 02/12 | 1,165 | 1,175 | 1,151 | 1,157 | -1.57% | 424,000 | 1533億5713万 | +3.07% | 14.13 | 1.45 |
| 02/10 | 1,111 | 1,210 | 1,111 | 1,175 | +9.56% | 1,150,000 | 1558億1031万 | +4.91% | 14.36 | 1.48 |
| 02/07 | 1,073 | 1,084 | 1,062 | 1,073 | +2.34% | 180,000 | 1422億1835万 | -3.98% | 13.11 | 1.35 |
| 02/06 | 1,059 | 1,064 | 1,039 | 1,048 | +1.35% | 320,000 | 1389億6954万 | -6.26% | 12.81 | 1.32 |
| 02/05 | 1,032 | 1,060 | 1,015 | 1,034 | +0.24% | 382,000 | 1371億1307万 | -7.51% | 12.64 | 1.3 |
| 02/04 | 1,082 | 1,082 | 1,032 | 1,032 | -4.62% | 332,000 | 1367億8156万 | -7.74% | 12.61 | 1.3 |
| 02/03 | 1,081 | 1,092 | 1,076 | 1,082 | -2.96% | 174,000 | 1434億1179万 | -3.26% | 13.22 | 1.36 |
| 01/31 | 1,131 | 1,156 | 1,100 | 1,115 | -1.42% | 450,000 | 1477億8774万 | -0.22% | 13.62 | 1.4 |
| 01/30 | 1,125 | 1,138 | 1,118 | 1,131 | -1.65% | 218,000 | 1499億941万 | +1.48% | 13.82 | 1.42 |
| 01/29 | 1,133 | 1,165 | 1,133 | 1,150 | +1.59% | 202,000 | 1524億2890万 | +3.56% | 14.05 | 1.44 |
| 01/28 | 1,123 | 1,151 | 1,123 | 1,132 | -0.75% | 308,000 | 1500億4201万 | +2.4% | 13.83 | 1.42 |
| 01/27 | 1,151 | 1,155 | 1,125 | 1,140 | -0.96% | 408,000 | 1511億6915万 | +3.54% | 13.93 | 1.43 |
| 01/24 | 1,135 | 1,155 | 1,132 | 1,151 | +1.19% | 384,000 | 1526億2780万 | +4.92% | 14.07 | 1.45 |
| 01/23 | 1,132 | 1,146 | 1,125 | 1,138 | -0.31% | 240,000 | 1508億3764万 | +4.26% | 13.9 | 1.43 |
| 01/22 | 1,147 | 1,149 | 1,136 | 1,141 | -0.48% | 118,000 | 1513億176万 | +4.87% | 13.94 | 1.43 |
| 01/21 | 1,150 | 1,167 | 1,145 | 1,147 | -1.38% | 136,000 | 1520億3108万 | +5.67% | 14.01 | 1.44 |
| 01/20 | 1,156 | 1,170 | 1,148 | 1,163 | +0.56% | 88,000 | 1541億5275万 | +7.54% | 14.21 | 1.46 |
| 01/17 | 1,150 | 1,159 | 1,148 | 1,156 | +0.48% | 82,000 | 1532億9082万 | +7.34% | 14.13 | 1.45 |
| 01/16 | 1,134 | 1,166 | 1,128 | 1,151 | +2.82% | 324,000 | 1525億6150万 | +7.32% | 14.06 | 1.45 |
| 01/15 | 1,096 | 1,122 | 1,085 | 1,119 | +2.43% | 180,000 | 1483億8446万 | +4.87% | 13.68 | 1.41 |
| 01/14 | 1,114 | 1,114 | 1,089 | 1,093 | -4.04% | 266,000 | 1448億7044万 | +2.58% | 13.35 | 1.37 |
| 01/10 | 1,134 | 1,139 | 1,109 | 1,139 | +0.4% | 184,000 | 1509億7025万 | +7% | 13.91 | 1.43 |
| 01/09 | 1,142 | 1,149 | 1,122 | 1,134 | -0.66% | 140,000 | 1503億7353万 | +6.98% | 13.86 | 1.42 |
| 01/08 | 1,139 | 1,156 | 1,126 | 1,142 | +2.47% | 168,000 | 1513億6806万 | +7.89% | 13.95 | 1.43 |
| 01/07 | 1,137 | 1,137 | 1,110 | 1,114 | +0.18% | 140,000 | 1477億2143万 | +5.79% | 13.61 | 1.4 |
| 01/06 | 1,108 | 1,118 | 1,091 | 1,112 | +1.32% | 204,000 | 1474億5623万 | +5.9% | 13.59 | 1.4 |
| 2013 |
| 12/30 | 1,100 | 1,100 | 1,077 | 1,098 | +1.2% | 118,000 | 1455億3346万 | +4.72% | 13.41 | 1.38 |
| 12/27 | 1,073 | 1,085 | 1,049 | 1,085 | +2.6% | 232,000 | 1438億960万 | +3.78% | 13.25 | 1.36 |
| 12/26 | 1,034 | 1,065 | 1,033 | 1,057 | +1.83% | 170,000 | 1401億6298万 | +1.34% | 12.91 | 1.33 |
| 12/25 | 1,033 | 1,040 | 1,023 | 1,038 | +0.44% | 200,000 | 1376億4349万 | -0.29% | 12.68 | 1.3 |
| 12/24 | 1,040 | 1,043 | 1,026 | 1,034 | -0.77% | 200,000 | 1370億4677万 | -0.72% | 12.63 | 1.3 |
| 12/20 | 1,039 | 1,046 | 1,036 | 1,042 | -0.29% | 134,000 | 1381億761万 | +0.05% | 12.72 | 1.31 |
| 12/19 | 1,045 | 1,053 | 1,037 | 1,045 | +0.1% | 282,000 | 1385億542万 | +0.34% | 12.76 | 1.31 |
| 12/18 | 1,033 | 1,045 | 1,025 | 1,044 | +1.56% | 258,000 | 1383億7282万 | +0.24% | 12.75 | 1.31 |
| 12/17 | 1,028 | 1,034 | 1,025 | 1,028 | +0.34% | 64,000 | 1362億5114万 | -1.11% | 12.55 | 1.29 |
| 12/16 | 1,040 | 1,047 | 1,023 | 1,024 | -0.29% | 178,000 | 1357億8703万 | -1.44% | 12.51 | 1.29 |
| 12/13 | 1,012 | 1,036 | 1,011 | 1,027 | +0.39% | 388,000 | 1361億8484万 | -1.06% | 12.55 | 1.29 |
| 12/12 | 1,030 | 1,042 | 1,023 | 1,023 | -2.57% | 100,000 | 1356億5442万 | -1.35% | 12.5 | 1.29 |
| 12/11 | 1,050 | 1,055 | 1,040 | 1,050 | -0.71% | 90,000 | 1392億3475万 | +1.35% | 12.83 | 1.32 |
| 12/10 | 1,050 | 1,061 | 1,048 | 1,058 | -0.05% | 82,000 | 1402億2928万 | +2.47% | 12.92 | 1.33 |
| 12/09 | 1,048 | 1,058 | 1,048 | 1,058 | +0.95% | 96,000 | 1402億9558万 | +2.92% | 12.93 | 1.33 |
| 12/06 | 1,044 | 1,050 | 1,031 | 1,048 | +1.11% | 104,000 | 1389億6954万 | +2.44% | 12.8 | 1.32 |
| 12/05 | 1,042 | 1,048 | 1,035 | 1,037 | -0.48% | 100,000 | 1374億4458万 | +1.72% | 12.66 | 1.3 |
| 12/04 | 1,054 | 1,060 | 1,039 | 1,042 | -2.48% | 152,000 | 1381億761万 | +2.41% | 12.72 | 1.31 |
| 12/03 | 1,055 | 1,073 | 1,055 | 1,068 | +1.28% | 128,000 | 1416億2163万 | +5.43% | 13.05 | 1.34 |
| 12/02 | 1,053 | 1,065 | 1,049 | 1,055 | +0.14% | 136,000 | 1398億3147万 | +4.51% | 12.88 | 1.32 |
| 11/29 | 1,050 | 1,059 | 1,040 | 1,053 | -0.85% | 142,000 | 1396億3256万 | +4.88% | 12.87 | 1.32 |
| 11/28 | 1,037 | 1,064 | 1,037 | 1,062 | +3.31% | 142,000 | 1408億2600万 | +5.99% | 12.98 | 1.33 |
| 11/27 | 1,037 | 1,049 | 1,026 | 1,028 | -2.23% | 86,000 | 1363億1745万 | +3.01% | 12.56 | 1.29 |
| 11/26 | 1,029 | 1,058 | 1,029 | 1,052 | +1.15% | 186,000 | 1394億3365万 | +5.47% | 12.85 | 1.32 |
| 11/25 | 1,036 | 1,044 | 1,023 | 1,040 | +1.02% | 126,000 | 1378億4240万 | +4.47% | 12.7 | 1.31 |
| 11/22 | 1,040 | 1,040 | 1,029 | 1,029 | +0.24% | 108,000 | 1364億5005万 | +3.63% | 12.57 | 1.29 |
| 11/21 | 1,023 | 1,036 | 1,021 | 1,027 | +0.34% | 118,000 | 1361億1854万 | +3.48% | 12.54 | 1.29 |
| 11/20 | 1,032 | 1,042 | 1,020 | 1,023 | -0.78% | 170,000 | 1356億5442万 | +3.33% | 12.5 | 1.29 |
| 11/19 | 1,038 | 1,040 | 1,028 | 1,031 | -0.67% | 110,000 | 1367億1526万 | +4.35% | 12.6 | 1.3 |
| 11/18 | 1,047 | 1,047 | 1,033 | 1,038 | -0.91% | 78,000 | 1376億4349万 | +5.27% | 12.68 | 1.3 |
| 11/15 | 1,033 | 1,049 | 1,032 | 1,048 | +1.5% | 148,000 | 1389億323万 | +6.56% | 12.8 | 1.32 |
| 11/14 | 1,011 | 1,037 | 1,011 | 1,032 | +2.13% | 190,000 | 1368億4786万 | +5.31% | 12.61 | 1.3 |
| 11/13 | 1,002 | 1,017 | 1,002 | 1,011 | -0.35% | 152,000 | 1339億9687万 | +3.43% | 12.35 | 1.27 |
| 11/12 | 1,000 | 1,014 | 1,000 | 1,014 | +1.4% | 178,000 | 1344億6098万 | +4.21% | 12.39 | 1.27 |
| 11/11 | 985 | 1,008 | 985 | 1,000 | +1.01% | 142,000 | 1326億452万 | +2.99% | 12.22 | 1.26 |
| 11/08 | 990 | 999 | 976 | 990 | -1.3% | 178,000 | 1312億7847万 | +2.17% | 12.1 | 1.24 |
| 11/07 | 979 | 1,003 | 972 | 1,003 | +3.94% | 290,000 | 1330億233万 | +3.51% | 12.25 | 1.26 |
| 11/06 | 939 | 966 | 939 | 965 | +2.88% | 54,000 | 1279億6336万 | -0.52% | 11.79 | 1.21 |
| 11/05 | 950 | 961 | 937 | 938 | -0.11% | 138,000 | 1243億8304万 | -3.4% | 11.46 | 1.18 |
| 11/01 | 956 | 966 | 938 | 939 | -1.98% | 122,000 | 1245億1564万 | -3.69% | 11.47 | 1.18 |
| 10/31 | 982 | 982 | 958 | 958 | -3.67% | 142,000 | 1270億3513万 | -2.04% | 11.7 | 1.2 |
| 10/30 | 955 | 1,000 | 955 | 995 | +6.36% | 298,000 | 1318億7519万 | +1.48% | 12.15 | 1.25 |
