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 |
|---|
| 2018 | 12/1, 株式分割 1→2 |
| 2018 | 2/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 182 | 189 | 178 | 187 | +4.92% | 716,400 | 237億380万 | +4.92% | 19.42 | 8.53 |
| 03/28 | 166 | 179 | 166 | 178 | +6.11% | 436,800 | 225億9318万 | 0% | 18.51 | 8.13 |
| 03/27 | 168 | 170 | 164 | 168 | -1.76% | 495,600 | 212億9217万 | -5.23% | 17.44 | 7.66 |
| 03/26 | 176 | 178 | 171 | 171 | -0.58% | 321,600 | 216億7295万 | -3.53% | 17.75 | 7.8 |
| 03/25 | 183 | 184 | 170 | 172 | -6.15% | 744,800 | 217億9988万 | -2.97% | 17.86 | 7.84 |
| 03/24 | 176 | 187 | 175 | 183 | +3.98% | 663,600 | 232億2782万 | +3.39% | 19.03 | 8.36 |
| 03/20 | 175 | 180 | 168 | 176 | -0.28% | 1,056,000 | 223億3932万 | 0% | 18.3 | 8.04 |
| 03/19 | 189 | 207 | 175 | 177 | -9.02% | 3,421,600 | 224億279万 | +0.86% | 18.35 | 8.06 |
| 03/18 | 176 | 194 | 172 | 194 | +14.79% | 2,113,200 | 246億2403万 | +10.23% | 20.17 | 8.86 |
| 03/17 | 178 | 181 | 168 | 169 | -6.11% | 464,400 | 214億5083万 | -3.43% | 17.57 | 7.72 |
| 03/14 | 184 | 186 | 179 | 180 | -4.89% | 437,200 | 228億4704万 | +2.86% | 18.72 | 8.22 |
| 03/13 | 190 | 196 | 189 | 189 | -2.07% | 279,200 | 240億2112万 | +8.76% | 19.68 | 8.64 |
| 03/12 | 197 | 197 | 192 | 193 | -2.77% | 317,200 | 245億2883万 | +11.71% | 20.09 | 8.83 |
| 03/11 | 200 | 202 | 194 | 199 | -1% | 561,200 | 252億2694万 | +16.23% | 20.67 | 9.08 |
| 03/10 | 198 | 203 | 195 | 201 | +4.56% | 1,708,000 | 254億8079万 | +18.09% | 20.87 | 9.17 |
| 03/07 | 180 | 204 | 180 | 192 | +7.87% | 2,421,600 | 243億7017万 | +13.61% | 19.96 | 8.77 |
| 03/06 | 172 | 180 | 170 | 178 | +3.64% | 794,000 | 225億9318万 | +5.33% | 18.51 | 8.13 |
| 03/05 | 170 | 173 | 169 | 172 | +3.15% | 385,600 | 217億9988万 | +1.03% | 17.86 | 7.84 |
| 03/04 | 165 | 167 | 164 | 167 | +0.91% | 198,400 | 211億3351万 | -2.63% | 17.31 | 7.6 |
| 03/03 | 166 | 167 | 163 | 165 | -1.64% | 335,600 | 209億4312万 | -4.07% | 17.16 | 7.54 |
| 02/28 | 166 | 169 | 165 | 168 | +0.3% | 308,800 | 212億9217万 | -3.59% | 17.44 | 7.66 |
| 02/27 | 170 | 172 | 167 | 167 | -2.34% | 286,000 | 212億2870万 | -4.97% | 17.39 | 7.64 |
| 02/26 | 170 | 174 | 169 | 171 | +0.44% | 456,400 | 217億3642万 | -3.79% | 17.81 | 7.82 |
| 02/25 | 173 | 173 | 169 | 171 | -0.15% | 204,000 | 216億4122万 | -5.28% | 17.73 | 7.79 |
| 02/24 | 170 | 173 | 168 | 171 | +0.74% | 236,400 | 216億7295万 | -6.18% | 17.75 | 7.8 |
| 02/21 | 167 | 171 | 167 | 170 | +2.42% | 275,600 | 215億1429万 | -7.88% | 17.62 | 7.74 |
| 02/20 | 172 | 172 | 165 | 166 | -4.06% | 429,600 | 210億658万 | -11.02% | 17.21 | 7.56 |
| 02/19 | 166 | 174 | 164 | 173 | +4.7% | 692,400 | 218億9508万 | -8.73% | 17.94 | 7.88 |
| 02/18 | 160 | 167 | 158 | 165 | +2.97% | 357,200 | 209億1138万 | -13.74% | 17.13 | 7.52 |
| 02/17 | 162 | 163 | 155 | 160 | -0.31% | 400,000 | 203億848万 | -17.1% | 16.64 | 7.31 |
| 02/14 | 170 | 172 | 155 | 161 | -5.45% | 822,400 | 203億7194万 | -18.11% | 16.69 | 7.33 |
| 02/13 | 177 | 178 | 168 | 170 | -5.69% | 995,200 | 215億4602万 | -14.27% | 17.65 | 7.75 |
| 02/12 | 181 | 194 | 177 | 180 | +2.71% | 2,364,800 | 228億4704万 | -10% | 18.72 | 8.22 |
| 02/10 | 173 | 178 | 170 | 175 | +5.41% | 793,600 | 222億4413万 | -12.81% | 18.22 | 8 |
| 02/07 | 168 | 171 | 164 | 166 | +0.3% | 655,600 | 211億178万 | -18.1% | 17.29 | 7.59 |
| 02/06 | 155 | 169 | 154 | 166 | +7.46% | 568,400 | 210億3831万 | -19.15% | 17.23 | 7.57 |
| 02/05 | 176 | 178 | 149 | 154 | -1.28% | 1,168,400 | 195億7864万 | -25.84% | 16.04 | 7.05 |
| 02/04 | 158 | 164 | 150 | 156 | -6.72% | 1,563,600 | 198億3250万 | -25.6% | 16.25 | 7.14 |
| 02/03 | 177 | 178 | 167 | 168 | -7.71% | 1,107,600 | 212億6044万 | -20.99% | 17.42 | 7.65 |
| 01/31 | 188 | 194 | 178 | 182 | -2.94% | 590,400 | 230億3743万 | -15.19% | 18.87 | 8.29 |
| 01/30 | 192 | 193 | 184 | 187 | -4.35% | 827,600 | 237億3553万 | -13.02% | 19.44 | 8.54 |
| 01/29 | 193 | 198 | 193 | 196 | +1.69% | 744,400 | 248億1442万 | -9.49% | 20.33 | 8.93 |
| 01/28 | 199 | 205 | 191 | 192 | -3.03% | 1,102,400 | 244億190万 | -11.41% | 19.99 | 8.78 |
| 01/27 | 208 | 209 | 198 | 198 | -7.58% | 1,697,600 | 251億6347万 | -8.64% | 20.61 | 9.06 |
| 01/24 | 223 | 231 | 213 | 215 | -4.56% | 3,455,200 | 272億2605万 | -1.15% | 22.3 | 9.8 |
| 01/23 | 222 | 245 | 220 | 225 | +2.04% | 6,409,200 | 285億2706万 | +3.57% | 23.37 | 10.27 |
| 01/22 | 224 | 226 | 219 | 220 | -0.23% | 591,600 | 279億5589万 | +1.5% | 22.9 | 10.06 |
| 01/21 | 227 | 229 | 220 | 221 | -1.45% | 419,200 | 280億1935万 | +2.2% | 22.95 | 10.08 |
| 01/20 | 227 | 227 | 223 | 224 | +0.22% | 231,200 | 284億3187万 | +3.7% | 23.29 | 10.23 |
| 01/17 | 221 | 226 | 219 | 224 | +0.79% | 435,600 | 283億6840万 | +3.95% | 23.24 | 10.21 |
| 01/16 | 221 | 233 | 221 | 222 | -0.11% | 854,800 | 281億4628万 | +3.14% | 23.06 | 10.13 |
| 01/15 | 227 | 230 | 218 | 222 | -1.22% | 618,000 | 281億7801万 | +3.74% | 23.08 | 10.14 |
| 01/14 | 225 | 231 | 220 | 225 | -0.11% | 770,800 | 285億2706万 | +5.02% | 23.37 | 10.27 |
| 01/10 | 216 | 227 | 216 | 225 | +3.81% | 1,116,800 | 285億5880万 | +5.14% | 23.4 | 10.28 |
| 01/09 | 218 | 218 | 214 | 217 | -0.46% | 219,200 | 275億1164万 | +1.76% | 22.54 | 9.9 |
| 01/08 | 216 | 220 | 212 | 218 | +1.04% | 767,200 | 276億3857万 | +2.23% | 22.64 | 9.95 |
| 01/07 | 221 | 221 | 214 | 216 | -2.38% | 312,800 | 273億5298万 | +1.17% | 22.41 | 9.84 |
| 01/06 | 220 | 223 | 216 | 221 | -0.34% | 479,200 | 280億1935万 | +3.64% | 22.95 | 10.08 |
| 2013 |
| 12/30 | 221 | 223 | 218 | 222 | 0% | 554,800 | 281億1455万 | +3.99% | 23.03 | 10.12 |
| 12/27 | 225 | 225 | 216 | 222 | -0.67% | 270,800 | 281億1455万 | +3.99% | 23.03 | 10.12 |
| 12/26 | 220 | 225 | 219 | 223 | +1.83% | 567,600 | 283億494万 | +5.19% | 23.19 | 10.19 |
| 12/25 | 207 | 224 | 205 | 219 | +4.16% | 988,400 | 277億9723万 | +3.3% | 22.77 | 10 |
| 12/24 | 214 | 216 | 210 | 210 | -1.75% | 552,000 | 266億8661万 | -1.29% | 21.86 | 9.6 |
| 12/20 | 204 | 217 | 204 | 214 | +2.88% | 906,800 | 271億6259万 | +0.47% | 22.25 | 9.77 |
| 12/19 | 210 | 210 | 207 | 208 | +0.12% | 512,000 | 264億102万 | -1.89% | 21.63 | 9.5 |
| 12/18 | 205 | 209 | 205 | 208 | +0.24% | 307,600 | 263億6929万 | -1.54% | 21.6 | 9.49 |
| 12/17 | 201 | 209 | 201 | 207 | +2.98% | 484,400 | 263億582万 | -1.31% | 21.55 | 9.47 |
| 12/16 | 204 | 204 | 195 | 201 | -1.83% | 561,600 | 255億4426万 | -3.71% | 20.93 | 9.19 |
| 12/13 | 210 | 210 | 203 | 205 | -2.38% | 457,600 | 260億2024万 | -1.44% | 21.32 | 9.36 |
| 12/12 | 212 | 213 | 207 | 210 | -1.18% | 586,400 | 266億5488万 | +1.45% | 21.84 | 9.59 |
| 12/11 | 212 | 214 | 211 | 213 | +0.35% | 479,600 | 269億7220万 | +3.16% | 22.1 | 9.71 |
| 12/10 | 213 | 216 | 212 | 212 | +0.24% | 410,800 | 268億7700万 | +3.29% | 22.02 | 9.67 |
| 12/09 | 210 | 214 | 208 | 211 | +1.93% | 407,200 | 268億1354万 | +3.55% | 21.97 | 9.65 |
| 12/06 | 210 | 212 | 207 | 207 | -2.59% | 758,000 | 263億582万 | +2.09% | 21.55 | 9.47 |
| 12/05 | 217 | 219 | 213 | 213 | -1.39% | 533,200 | 270億393万 | +4.8% | 22.12 | 9.72 |
| 12/04 | 214 | 217 | 211 | 216 | +0.82% | 639,200 | 273億8471万 | +6.28% | 22.43 | 9.85 |
| 12/03 | 214 | 216 | 213 | 214 | +0.23% | 378,000 | 271億6259万 | +4.9% | 22.25 | 9.77 |
| 12/02 | 214 | 218 | 212 | 214 | -1.27% | 351,200 | 270億9912万 | +4.66% | 22.2 | 9.75 |
| 11/29 | 214 | 217 | 212 | 216 | +1.29% | 520,400 | 274億4818万 | +6% | 22.49 | 9.88 |
| 11/28 | 215 | 219 | 212 | 214 | +0.35% | 616,000 | 270億9912万 | +4.15% | 22.2 | 9.75 |
| 11/27 | 210 | 222 | 210 | 213 | -0.23% | 955,200 | 270億393万 | +3.78% | 22.12 | 9.72 |
| 11/26 | 216 | 216 | 203 | 213 | -1.61% | 750,400 | 270億6739万 | +3.52% | 22.17 | 9.74 |
| 11/25 | 216 | 222 | 216 | 217 | -0.8% | 486,400 | 275億1164万 | +5.22% | 22.54 | 9.9 |
| 11/22 | 214 | 224 | 214 | 219 | +0.69% | 1,103,200 | 277億3376万 | +6.07% | 22.72 | 9.98 |
| 11/21 | 220 | 223 | 214 | 217 | -2.03% | 928,800 | 275億4337万 | +4.83% | 22.56 | 9.91 |
| 11/20 | 226 | 229 | 218 | 222 | -3.38% | 1,776,000 | 281億1455万 | +7% | 23.03 | 10.12 |
| 11/19 | 227 | 241 | 227 | 229 | +5.4% | 6,227,600 | 290億9824万 | +10.75% | 23.84 | 10.47 |
| 11/18 | 198 | 227 | 197 | 218 | +13.13% | 4,655,200 | 276億684万 | +5.58% | 22.62 | 9.93 |
| 11/15 | 186 | 194 | 186 | 192 | +2.26% | 1,283,200 | 244億190万 | -7.13% | 19.99 | 8.78 |
| 11/14 | 178 | 193 | 178 | 188 | +5.92% | 1,757,600 | 238億6246万 | -9.62% | 19.55 | 8.59 |
| 11/13 | 173 | 187 | 172 | 178 | +0.42% | 1,274,800 | 225億2972万 | -15.07% | 18.46 | 8.11 |
| 11/12 | 168 | 180 | 166 | 177 | +5.68% | 1,273,600 | 224億3452万 | -16.23% | 18.38 | 8.07 |
| 11/11 | 180 | 183 | 164 | 167 | -7.98% | 2,425,200 | 212億2870万 | -21.85% | 17.39 | 7.64 |
| 11/08 | 180 | 187 | 178 | 182 | +0.28% | 2,899,600 | 230億6916万 | -17.01% | 18.9 | 8.3 |
| 11/07 | 195 | 202 | 178 | 181 | -7.64% | 3,202,400 | 230億570万 | -17.99% | 18.85 | 8.28 |
| 11/06 | 191 | 204 | 190 | 196 | +2.21% | 1,253,200 | 249億962万 | -12% | 20.41 | 8.96 |
| 11/05 | 196 | 196 | 190 | 192 | +0.92% | 974,800 | 243億7017万 | -14.29% | 19.96 | 8.77 |
| 11/01 | 204 | 206 | 188 | 190 | -6.28% | 1,993,600 | 241億4805万 | -15.44% | 19.78 | 8.69 |
| 10/31 | 217 | 219 | 199 | 203 | -6.13% | 2,113,600 | 257億6638万 | -10.18% | 21.11 | 9.27 |
| 10/30 | 223 | 224 | 216 | 216 | -3.03% | 946,800 | 274億4818万 | -4.74% | 22.49 | 9.88 |
