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 |
|---|
| 2019 | 4/1, 株式分割 1→3 |
| 2014 |
| 03/31 | 1,477 | 1,493 | 1,455 | 1,485 | +2.18% | 191,100 | 765億126万 | -3.38% | 12.64 | 1.26 |
| 03/28 | 1,463 | 1,463 | 1,437 | 1,453 | -1.02% | 134,400 | 748億6992万 | -5.93% | 12.37 | 1.23 |
| 03/27 | 1,467 | 1,473 | 1,443 | 1,468 | -0.11% | 180,900 | 756億4266万 | -5.45% | 12.49 | 1.24 |
| 03/26 | 1,495 | 1,495 | 1,463 | 1,470 | -0.45% | 125,400 | 757億2852万 | -5.83% | 12.51 | 1.25 |
| 03/25 | 1,503 | 1,503 | 1,470 | 1,477 | -2.32% | 267,900 | 760億7196万 | -5.76% | 12.56 | 1.25 |
| 03/24 | 1,488 | 1,532 | 1,488 | 1,512 | +1.45% | 313,500 | 778億7502万 | -3.9% | 12.86 | 1.28 |
| 03/20 | 1,492 | 1,503 | 1,472 | 1,490 | +0.56% | 429,300 | 767億5884万 | -5.58% | 12.68 | 1.26 |
| 03/19 | 1,478 | 1,492 | 1,458 | 1,482 | +0.23% | 244,800 | 763億2954万 | -6.34% | 12.61 | 1.26 |
| 03/18 | 1,477 | 1,502 | 1,467 | 1,478 | +0.91% | 312,600 | 761億5782万 | -6.67% | 12.58 | 1.25 |
| 03/17 | 1,472 | 1,485 | 1,460 | 1,465 | -2.01% | 243,000 | 754億7094万 | -7.22% | 12.47 | 1.24 |
| 03/14 | 1,512 | 1,515 | 1,490 | 1,495 | -2.61% | 337,200 | 770億1642万 | -4.96% | 12.72 | 1.27 |
| 03/13 | 1,552 | 1,555 | 1,520 | 1,535 | -1.29% | 193,500 | 790億7706万 | -1.98% | 13.06 | 1.3 |
| 03/12 | 1,562 | 1,567 | 1,555 | 1,555 | -1.27% | 139,200 | 801億738万 | -0.13% | 13.23 | 1.32 |
| 03/11 | 1,590 | 1,592 | 1,563 | 1,575 | -0.11% | 156,900 | 811億3770万 | +1.81% | 13.4 | 1.34 |
| 03/10 | 1,578 | 1,595 | 1,565 | 1,577 | -0.84% | 66,300 | 812億2356万 | +2.51% | 13.42 | 1.34 |
| 03/07 | 1,600 | 1,607 | 1,588 | 1,590 | +0.63% | 106,500 | 819億1044万 | +3.85% | 13.53 | 1.35 |
| 03/06 | 1,587 | 1,587 | 1,567 | 1,580 | -1.25% | 124,200 | 813億9528万 | +3.81% | 13.44 | 1.34 |
| 03/05 | 1,592 | 1,607 | 1,588 | 1,600 | +0.73% | 114,900 | 824億2560万 | +5.54% | 13.61 | 1.36 |
| 03/04 | 1,550 | 1,605 | 1,550 | 1,588 | 0% | 151,200 | 818億2458万 | +5.47% | 13.52 | 1.35 |
| 03/03 | 1,555 | 1,593 | 1,523 | 1,588 | +2.25% | 329,100 | 818億2458万 | +6.03% | 13.52 | 1.35 |
| 02/28 | 1,538 | 1,557 | 1,515 | 1,553 | +0.98% | 529,800 | 800億2152万 | +4.25% | 13.22 | 1.32 |
| 02/27 | 1,593 | 1,603 | 1,527 | 1,538 | -4.05% | 699,600 | 792億4878万 | +3.66% | 13.09 | 1.3 |
| 02/26 | 1,597 | 1,630 | 1,595 | 1,603 | -1.84% | 403,800 | 825億9732万 | +8.41% | 13.64 | 1.36 |
| 02/25 | 1,660 | 1,660 | 1,617 | 1,633 | -0.51% | 395,700 | 841億4280万 | +11.11% | 13.9 | 1.38 |
| 02/24 | 1,660 | 1,683 | 1,618 | 1,642 | -2.09% | 341,700 | 845億7210万 | +12.52% | 13.97 | 1.39 |
| 02/21 | 1,662 | 1,680 | 1,645 | 1,677 | +1.11% | 395,100 | 863億7516万 | +15.79% | 14.27 | 1.42 |
| 02/20 | 1,662 | 1,665 | 1,647 | 1,658 | -0.2% | 360,600 | 854億3070万 | +15.56% | 14.11 | 1.41 |
| 02/19 | 1,623 | 1,665 | 1,615 | 1,662 | +2.36% | 474,300 | 856億242万 | +16.53% | 14.14 | 1.41 |
| 02/18 | 1,615 | 1,632 | 1,605 | 1,623 | -0.61% | 331,800 | 836億2764万 | +14.64% | 13.81 | 1.38 |
| 02/17 | 1,620 | 1,645 | 1,588 | 1,633 | +0.72% | 556,500 | 841億4280万 | +15.84% | 13.9 | 1.38 |
| 02/14 | 1,595 | 1,627 | 1,593 | 1,622 | +1.57% | 734,700 | 835億4178万 | +15.59% | 13.8 | 1.37 |
| 02/13 | 1,530 | 1,627 | 1,530 | 1,597 | +4.7% | 1,383,900 | 822億5388万 | +14.29% | 13.59 | 1.35 |
| 02/12 | 1,488 | 1,555 | 1,437 | 1,525 | +12.27% | 1,792,200 | 785億6190万 | +9.55% | 12.98 | 1.29 |
| 02/10 | 1,360 | 1,398 | 1,347 | 1,358 | +2.9% | 607,200 | 699億7590万 | -2.21% | 11.56 | 1.15 |
| 02/07 | 1,325 | 1,338 | 1,312 | 1,320 | +1.02% | 85,500 | 680億112万 | -5.31% | 11.23 | 1.12 |
| 02/06 | 1,328 | 1,333 | 1,295 | 1,307 | -1.01% | 166,800 | 673億1424万 | -6.6% | 11.12 | 1.11 |
| 02/05 | 1,307 | 1,328 | 1,300 | 1,320 | +1.28% | 174,600 | 680億112万 | -5.92% | 11.23 | 1.12 |
| 02/04 | 1,337 | 1,350 | 1,303 | 1,303 | -3.81% | 249,600 | 671億4252万 | -7.37% | 11.09 | 1.1 |
| 02/03 | 1,373 | 1,377 | 1,340 | 1,355 | -2.28% | 211,800 | 698億418万 | -3.9% | 11.53 | 1.15 |
| 01/31 | 1,387 | 1,395 | 1,372 | 1,387 | 0% | 156,000 | 714億3552万 | -1.86% | 11.8 | 1.18 |
| 01/30 | 1,393 | 1,405 | 1,380 | 1,387 | -1.77% | 167,400 | 714億3552万 | -1.93% | 11.8 | 1.18 |
| 01/29 | 1,377 | 1,412 | 1,370 | 1,412 | +3.29% | 141,300 | 727億2342万 | -0.52% | 12.01 | 1.2 |
| 01/28 | 1,377 | 1,390 | 1,367 | 1,367 | -1.32% | 165,900 | 704億520万 | -3.96% | 11.63 | 1.16 |
| 01/27 | 1,367 | 1,397 | 1,358 | 1,385 | -0.36% | 262,800 | 713億4966万 | -3.08% | 11.78 | 1.17 |
| 01/24 | 1,392 | 1,402 | 1,383 | 1,390 | -0.48% | 192,600 | 716億724万 | -3.2% | 11.83 | 1.18 |
| 01/23 | 1,413 | 1,415 | 1,395 | 1,397 | -1.3% | 303,600 | 719億5068万 | -3.28% | 11.88 | 1.18 |
| 01/22 | 1,377 | 1,417 | 1,377 | 1,415 | +3.41% | 498,300 | 728億9514万 | -2.48% | 12.04 | 1.2 |
| 01/21 | 1,372 | 1,382 | 1,363 | 1,368 | -0.12% | 465,000 | 704億9106万 | -6.21% | 11.64 | 1.16 |
| 01/20 | 1,360 | 1,375 | 1,355 | 1,370 | +0.86% | 463,500 | 705億7692万 | -6.87% | 11.66 | 1.16 |
| 01/17 | 1,355 | 1,365 | 1,355 | 1,358 | -0.24% | 454,500 | 699億7590万 | -8.34% | 11.56 | 1.15 |
| 01/16 | 1,393 | 1,393 | 1,350 | 1,362 | -4.67% | 852,000 | 701億4762万 | -8.92% | 11.59 | 1.15 |
| 01/15 | 1,425 | 1,433 | 1,412 | 1,428 | +0.94% | 135,300 | 735億8202万 | -5.35% | 12.15 | 1.21 |
| 01/14 | 1,450 | 1,457 | 1,413 | 1,415 | -3.74% | 256,200 | 728億9514万 | -6.85% | 12.04 | 1.2 |
| 01/10 | 1,465 | 1,472 | 1,445 | 1,470 | +0.8% | 218,700 | 757億2852万 | -3.86% | 12.51 | 1.25 |
| 01/09 | 1,472 | 1,477 | 1,450 | 1,458 | -1.24% | 174,900 | 751億2750万 | -5.12% | 12.41 | 1.24 |
| 01/08 | 1,470 | 1,477 | 1,457 | 1,477 | +0.91% | 140,400 | 760億7196万 | -4.42% | 12.56 | 1.25 |
| 01/07 | 1,475 | 1,482 | 1,460 | 1,463 | -0.11% | 233,400 | 753億8508万 | -5.83% | 12.45 | 1.24 |
| 01/06 | 1,475 | 1,482 | 1,450 | 1,465 | -0.45% | 244,500 | 754億7094万 | -6.27% | 12.47 | 1.24 |
| 2013 |
| 12/30 | 1,467 | 1,482 | 1,455 | 1,472 | +1.96% | 389,400 | 758億1438万 | -6.38% | 12.52 | 1.25 |
| 12/27 | 1,422 | 1,448 | 1,412 | 1,443 | +1.76% | 422,400 | 743億5476万 | -8.53% | 12.28 | 1.22 |
| 12/26 | 1,417 | 1,428 | 1,410 | 1,418 | +0.95% | 236,100 | 730億6686万 | -10.52% | 12.07 | 1.2 |
| 12/25 | 1,393 | 1,408 | 1,393 | 1,405 | +0.72% | 155,700 | 723億7998万 | -11.75% | 11.96 | 1.19 |
| 12/24 | 1,423 | 1,427 | 1,375 | 1,395 | -1.99% | 396,000 | 718億6482万 | -12.76% | 11.87 | 1.18 |
| 12/20 | 1,423 | 1,438 | 1,418 | 1,423 | +0.95% | 310,500 | 733億2444万 | -11.32% | 12.11 | 1.21 |
| 12/19 | 1,493 | 1,493 | 1,405 | 1,410 | -6.73% | 984,900 | 726億3756万 | -12.48% | 12 | 1.2 |
| 12/18 | 1,510 | 1,522 | 1,505 | 1,512 | +0.33% | 138,300 | 778億7502万 | -6.51% | 12.86 | 1.28 |
| 12/17 | 1,528 | 1,537 | 1,502 | 1,507 | -1.42% | 225,900 | 776億1744万 | -7.05% | 12.82 | 1.28 |
| 12/16 | 1,560 | 1,563 | 1,528 | 1,528 | -2.03% | 182,700 | 787億3362万 | -6.01% | 13 | 1.3 |
| 12/13 | 1,567 | 1,582 | 1,553 | 1,560 | -0.85% | 228,300 | 803億6496万 | -4.12% | 13.27 | 1.32 |
| 12/12 | 1,590 | 1,592 | 1,560 | 1,573 | -1.05% | 187,500 | 810億5184万 | -3.3% | 13.39 | 1.33 |
| 12/11 | 1,612 | 1,618 | 1,587 | 1,590 | -1.14% | 209,100 | 819億1044万 | -2.27% | 13.53 | 1.35 |
| 12/10 | 1,635 | 1,640 | 1,570 | 1,608 | -3.02% | 372,900 | 828億5490万 | -1.03% | 13.69 | 1.36 |
| 12/09 | 1,655 | 1,673 | 1,652 | 1,658 | +0.2% | 120,000 | 854億3070万 | +2.11% | 14.11 | 1.41 |
| 12/06 | 1,687 | 1,687 | 1,647 | 1,655 | -1.88% | 85,200 | 852億5898万 | +2.03% | 14.08 | 1.4 |
| 12/05 | 1,710 | 1,733 | 1,680 | 1,687 | -0.39% | 324,600 | 868億9032万 | +4.05% | 14.35 | 1.43 |
| 12/04 | 1,673 | 1,707 | 1,670 | 1,693 | +0.2% | 211,500 | 872億3376万 | +4.59% | 14.41 | 1.44 |
| 12/03 | 1,677 | 1,697 | 1,670 | 1,690 | +1% | 260,400 | 870億6204万 | +4.51% | 14.38 | 1.43 |
| 12/02 | 1,665 | 1,683 | 1,652 | 1,673 | +0.4% | 261,600 | 862億344万 | +3.55% | 14.24 | 1.42 |
| 11/29 | 1,638 | 1,673 | 1,625 | 1,667 | +0.81% | 153,900 | 858億6000万 | +3.2% | 14.18 | 1.41 |
| 11/28 | 1,697 | 1,697 | 1,652 | 1,653 | -2.75% | 144,600 | 851億7312万 | +2.37% | 14.07 | 1.4 |
| 11/27 | 1,690 | 1,700 | 1,687 | 1,700 | +0.79% | 154,500 | 875億7720万 | +5.33% | 14.47 | 1.44 |
| 11/26 | 1,662 | 1,693 | 1,640 | 1,687 | 0% | 318,600 | 868億9032万 | +4.57% | 14.35 | 1.43 |
| 11/25 | 1,632 | 1,700 | 1,622 | 1,687 | +4.22% | 378,600 | 868億9032万 | +4.7% | 14.35 | 1.43 |
| 11/22 | 1,625 | 1,633 | 1,605 | 1,618 | -0.41% | 129,900 | 833億7006万 | +0.52% | 13.77 | 1.37 |
| 11/21 | 1,613 | 1,628 | 1,613 | 1,625 | +1.14% | 123,900 | 837億1350万 | +0.81% | 13.83 | 1.38 |
| 11/20 | 1,568 | 1,610 | 1,568 | 1,607 | +2.44% | 186,300 | 827億6904万 | -0.45% | 13.67 | 1.36 |
| 11/19 | 1,550 | 1,583 | 1,550 | 1,568 | +1.4% | 202,500 | 807億9426万 | -3.01% | 13.34 | 1.33 |
| 11/18 | 1,560 | 1,567 | 1,543 | 1,547 | -1.07% | 176,700 | 796億7808万 | -4.59% | 13.16 | 1.31 |
| 11/15 | 1,557 | 1,577 | 1,553 | 1,563 | +0.43% | 93,600 | 805億3668万 | -3.85% | 13.3 | 1.33 |
| 11/14 | 1,583 | 1,583 | 1,492 | 1,557 | -3.81% | 369,000 | 801億9324万 | -4.38% | 13.25 | 1.32 |
| 11/13 | 1,637 | 1,657 | 1,612 | 1,618 | -1.12% | 111,600 | 833億7006万 | -0.72% | 13.77 | 1.37 |
| 11/12 | 1,572 | 1,663 | 1,572 | 1,637 | +4.8% | 221,100 | 843億1452万 | +0.35% | 13.93 | 1.39 |
| 11/11 | 1,565 | 1,580 | 1,548 | 1,562 | +0.11% | 60,600 | 804億5082万 | -4.31% | 13.29 | 1.32 |
| 11/08 | 1,550 | 1,583 | 1,550 | 1,560 | -0.53% | 45,300 | 803億6496万 | -4.65% | 13.27 | 1.32 |
| 11/07 | 1,563 | 1,583 | 1,562 | 1,568 | +1.73% | 75,000 | 807億9426万 | -4.31% | 13.34 | 1.33 |
| 11/06 | 1,585 | 1,585 | 1,537 | 1,542 | -2.22% | 131,700 | 794億2050万 | -6.05% | 13.12 | 1.31 |
| 11/05 | 1,603 | 1,603 | 1,572 | 1,577 | -1.87% | 69,300 | 812億2356万 | -4.1% | 13.42 | 1.34 |
| 11/01 | 1,633 | 1,633 | 1,607 | 1,607 | -1.73% | 32,100 | 827億6904万 | -2.45% | 13.67 | 1.36 |
| 10/31 | 1,638 | 1,647 | 1,628 | 1,635 | -0.51% | 42,300 | 842億2866万 | -0.73% | 13.91 | 1.39 |
| 10/30 | 1,642 | 1,648 | 1,618 | 1,643 | +0.1% | 70,800 | 846億5796万 | -0.22% | 13.98 | 1.39 |
