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 | 7/1, 株式分割 1→4 |
| 2014 |
| 03/31 | 650 | 661 | 639 | 661 | +3.65% | 540,400 | 363億3913万 | -5.34% | 23.81 | 2.53 |
| 03/28 | 612 | 661 | 609 | 638 | +3.07% | 706,800 | 350億6046万 | -9.96% | 22.98 | 2.44 |
| 03/27 | 583 | 620 | 575 | 619 | +3.86% | 844,800 | 335億3779万 | -13.86% | 21.98 | 2.34 |
| 03/26 | 608 | 620 | 588 | 596 | -4.03% | 1,062,800 | 322億9063万 | -18.09% | 21.16 | 2.25 |
| 03/25 | 639 | 644 | 613 | 621 | -4.17% | 787,200 | 336億4624万 | -15.81% | 22.05 | 2.34 |
| 03/24 | 625 | 650 | 619 | 648 | +4.02% | 898,400 | 351億1029万 | -12.97% | 23.01 | 2.45 |
| 03/20 | 650 | 658 | 621 | 623 | -5.5% | 1,474,000 | 337億5468万 | -17% | 22.12 | 2.35 |
| 03/19 | 683 | 686 | 653 | 659 | -2.91% | 498,400 | 357億2032万 | -13.21% | 23.41 | 2.49 |
| 03/18 | 666 | 690 | 662 | 679 | +4.1% | 685,200 | 367億9125万 | -11.54% | 24.11 | 2.56 |
| 03/17 | 657 | 668 | 645 | 652 | -0.72% | 716,000 | 353億4075万 | -15.69% | 23.16 | 2.46 |
| 03/14 | 659 | 668 | 645 | 657 | -2.16% | 1,018,800 | 355億9831万 | -15.83% | 23.33 | 2.48 |
| 03/13 | 680 | 685 | 664 | 671 | -1.32% | 746,400 | 363億8457万 | -14.63% | 23.84 | 2.53 |
| 03/12 | 670 | 694 | 670 | 680 | -2.86% | 1,560,000 | 368億7259万 | -13.92% | 24.16 | 2.57 |
| 03/11 | 713 | 723 | 695 | 700 | -2.34% | 955,200 | 335億1068万 | -11.73% | 21.96 | 2.33 |
| 03/10 | 717 | 732 | 703 | 717 | +1.31% | 1,033,200 | 343億1254万 | -10.63% | 22.49 | 2.39 |
| 03/07 | 718 | 723 | 704 | 708 | -1.43% | 883,200 | 338億6972万 | -13.08% | 22.2 | 2.36 |
| 03/06 | 737 | 737 | 715 | 718 | -1.68% | 834,800 | 343億6041万 | -13.21% | 22.52 | 2.39 |
| 03/05 | 738 | 742 | 713 | 730 | +0.65% | 1,399,200 | 349億4685万 | -13.1% | 22.9 | 2.43 |
| 03/04 | 733 | 749 | 725 | 725 | -3.78% | 1,743,200 | 347億1945万 | -14.88% | 22.75 | 2.42 |
| 03/03 | 707 | 758 | 683 | 754 | +7.79% | 2,555,200 | 360億8382万 | -12.66% | 23.65 | 2.51 |
| 02/28 | 725 | 727 | 690 | 699 | -2.92% | 2,586,400 | 334億7477万 | -20.18% | 21.94 | 2.33 |
| 02/27 | 750 | 770 | 718 | 720 | -6.91% | 2,548,400 | 344億8009万 | -19.16% | 22.6 | 2.4 |
| 02/26 | 813 | 838 | 755 | 774 | -5.06% | 3,103,600 | 370億4126万 | -14.69% | 24.27 | 2.58 |
| 02/25 | 868 | 883 | 815 | 815 | -17.68% | 3,106,800 | 390億1600万 | -11.41% | 25.57 | 2.72 |
| 02/24 | 928 | 1,000 | 928 | 990 | +8.79% | 885,600 | 473億9367万 | +6.34% | 31.06 | 3.3 |
| 02/21 | 893 | 925 | 893 | 910 | +2.54% | 409,200 | 435億6388万 | -2.78% | 28.55 | 3.03 |
| 02/20 | 853 | 908 | 843 | 888 | +4.11% | 864,000 | 424億8675万 | -5.89% | 27.84 | 2.96 |
| 02/19 | 836 | 875 | 830 | 853 | +1.19% | 376,400 | 408億1122万 | -10.36% | 26.74 | 2.84 |
| 02/18 | 823 | 844 | 800 | 843 | +4.82% | 360,000 | 403億3249万 | -12.24% | 26.43 | 2.81 |
| 02/17 | 800 | 820 | 775 | 804 | +1.74% | 434,000 | 384億7744万 | -17.05% | 25.21 | 2.68 |
| 02/14 | 850 | 860 | 784 | 790 | -6.51% | 833,600 | 378億1919万 | -19.22% | 24.78 | 2.63 |
| 02/13 | 886 | 893 | 823 | 845 | -2.73% | 624,800 | 404億5217万 | -14.65% | 26.51 | 2.82 |
| 02/12 | 843 | 870 | 839 | 869 | +5.78% | 461,200 | 415億8914万 | -13.04% | 27.25 | 2.9 |
| 02/10 | 818 | 838 | 813 | 821 | +1.23% | 622,000 | 393億1520万 | -18.53% | 25.76 | 2.74 |
| 02/07 | 829 | 833 | 794 | 811 | +0.62% | 556,400 | 388億3648万 | -20.39% | 25.45 | 2.71 |
| 02/06 | 794 | 824 | 788 | 806 | +2.71% | 703,200 | 385億9712万 | -21.65% | 25.29 | 2.69 |
| 02/05 | 869 | 869 | 765 | 785 | +2.78% | 1,154,000 | 375億7983万 | -24.45% | 24.63 | 2.62 |
| 02/04 | 760 | 814 | 743 | 764 | -16.76% | 2,224,800 | 365億6254万 | -27.19% | 23.96 | 2.55 |
| 02/03 | 973 | 984 | 904 | 918 | -8.36% | 979,200 | 439億2292万 | -13.36% | 28.78 | 3.06 |
| 01/31 | 1,038 | 1,043 | 986 | 1,001 | -3.26% | 767,600 | 479億3224万 | -5.81% | 31.41 | 3.34 |
| 01/30 | 1,100 | 1,135 | 1,023 | 1,035 | -1.9% | 1,484,000 | 495億4793万 | -2.63% | 32.47 | 3.45 |
| 01/29 | 1,040 | 1,076 | 1,030 | 1,055 | +3.94% | 240,000 | 505億538万 | -0.75% | 33.1 | 3.52 |
| 01/28 | 1,025 | 1,055 | 1,013 | 1,015 | -0.85% | 344,400 | 485億9048万 | -4.34% | 31.84 | 3.39 |
| 01/27 | 1,015 | 1,043 | 1,003 | 1,024 | -3.31% | 442,800 | 490億936万 | -3.51% | 32.12 | 3.41 |
| 01/24 | 1,061 | 1,069 | 1,051 | 1,059 | -1.74% | 272,400 | 506億8490万 | -0.31% | 33.21 | 3.53 |
| 01/23 | 1,116 | 1,121 | 1,075 | 1,078 | -3.47% | 311,600 | 515億8251万 | +1.36% | 33.8 | 3.59 |
| 01/22 | 1,096 | 1,116 | 1,095 | 1,116 | +1.48% | 219,600 | 534億3756万 | +5.01% | 35.02 | 3.72 |
| 01/21 | 1,111 | 1,111 | 1,096 | 1,100 | 0% | 168,800 | 526億5964万 | +3.58% | 34.51 | 3.67 |
| 01/20 | 1,096 | 1,109 | 1,090 | 1,100 | -0.11% | 138,400 | 526億5964万 | +3.68% | 34.51 | 3.67 |
| 01/17 | 1,103 | 1,108 | 1,095 | 1,101 | +0.11% | 155,600 | 527億1948万 | +3.89% | 34.55 | 3.67 |
| 01/16 | 1,095 | 1,108 | 1,089 | 1,100 | +1.5% | 325,600 | 526億5964万 | +3.58% | 34.51 | 3.67 |
| 01/15 | 1,081 | 1,098 | 1,071 | 1,084 | +1.4% | 261,200 | 518億8171万 | +1.95% | 34 | 3.61 |
| 01/14 | 1,038 | 1,083 | 1,036 | 1,069 | +0.12% | 336,800 | 511億6362万 | +0.26% | 33.53 | 3.56 |
| 01/10 | 1,048 | 1,074 | 1,040 | 1,068 | +1.91% | 220,000 | 511億378万 | -0.14% | 33.49 | 3.56 |
| 01/09 | 1,073 | 1,075 | 1,039 | 1,048 | -2.33% | 347,200 | 501億4633万 | -2.19% | 32.86 | 3.49 |
| 01/08 | 1,070 | 1,083 | 1,068 | 1,073 | -0.23% | 148,400 | 513億4314万 | -0.05% | 33.65 | 3.58 |
| 01/07 | 1,095 | 1,100 | 1,071 | 1,075 | -2.6% | 341,600 | 514億6283万 | 0% | 33.72 | 3.59 |
| 01/06 | 1,075 | 1,104 | 1,068 | 1,104 | +2.32% | 385,600 | 528億3916万 | +2.39% | 34.63 | 3.68 |
| 2013 |
| 12/30 | 1,060 | 1,085 | 1,050 | 1,079 | +1.65% | 278,000 | 516億4235万 | -0.02% | 33.84 | 3.6 |
| 12/27 | 1,070 | 1,076 | 1,054 | 1,061 | -1.39% | 356,400 | 508億458万 | -2.01% | 33.29 | 3.54 |
| 12/26 | 1,065 | 1,080 | 1,056 | 1,076 | +3.99% | 495,200 | 515億2267万 | -1.08% | 33.76 | 3.59 |
| 12/25 | 988 | 1,050 | 986 | 1,035 | +3.76% | 1,284,400 | 495億4793万 | -5.22% | 32.47 | 3.45 |
| 12/24 | 1,006 | 1,013 | 994 | 998 | -1.36% | 852,800 | 477億5271万 | -9.07% | 31.29 | 3.33 |
| 12/20 | 1,005 | 1,030 | 1,005 | 1,011 | -0.74% | 611,600 | 483億7455万 | -8.32% | 31.7 | 3.37 |
| 12/19 | 1,024 | 1,055 | 1,019 | 1,019 | -0.61% | 595,200 | 487億3333万 | -7.97% | 31.94 | 3.4 |
| 12/18 | 1,009 | 1,025 | 1,001 | 1,025 | +0.61% | 500,400 | 490億3231万 | -7.57% | 32.13 | 3.42 |
| 12/17 | 1,025 | 1,048 | 1,014 | 1,019 | +1.12% | 400,800 | 487億3333万 | -8.39% | 31.94 | 3.4 |
| 12/16 | 1,053 | 1,064 | 1,005 | 1,008 | -4.5% | 894,400 | 481億9517万 | -9.64% | 31.58 | 3.36 |
| 12/13 | 1,064 | 1,076 | 1,053 | 1,055 | -1.63% | 325,200 | 504億6740万 | -5.47% | 33.07 | 3.52 |
| 12/12 | 1,075 | 1,080 | 1,068 | 1,073 | -1.49% | 295,600 | 513億453万 | -3.81% | 33.62 | 3.57 |
| 12/11 | 1,086 | 1,095 | 1,069 | 1,089 | -0.57% | 289,200 | 520億8188万 | -2.35% | 34.13 | 3.63 |
| 12/10 | 1,065 | 1,098 | 1,065 | 1,095 | +2.58% | 355,200 | 523億8085万 | -1.71% | 34.33 | 3.65 |
| 12/09 | 1,089 | 1,098 | 1,066 | 1,068 | -1.27% | 499,200 | 510億6535万 | -4.09% | 33.46 | 3.56 |
| 12/06 | 1,125 | 1,133 | 1,075 | 1,081 | -4.74% | 835,600 | 517億2310万 | -2.77% | 33.89 | 3.6 |
| 12/05 | 1,123 | 1,154 | 1,120 | 1,135 | +0.33% | 649,600 | 542億9431万 | +2.16% | 35.58 | 3.78 |
| 12/04 | 1,140 | 1,148 | 1,128 | 1,131 | -1.95% | 424,000 | 541億1492万 | +2.1% | 35.46 | 3.77 |
| 12/03 | 1,143 | 1,174 | 1,139 | 1,154 | +0.98% | 399,200 | 551億9124万 | +4.04% | 36.17 | 3.85 |
| 12/02 | 1,115 | 1,149 | 1,115 | 1,143 | +2.12% | 342,800 | 546億5308万 | +3.02% | 35.81 | 3.81 |
| 11/29 | 1,110 | 1,133 | 1,108 | 1,119 | +0.79% | 226,000 | 535億1697万 | +0.88% | 35.07 | 3.73 |
| 11/28 | 1,139 | 1,140 | 1,104 | 1,110 | -1.44% | 312,800 | 530億9840万 | -0.09% | 34.8 | 3.7 |
| 11/27 | 1,119 | 1,140 | 1,114 | 1,126 | -0.88% | 267,200 | 538億7574万 | +1.19% | 35.31 | 3.75 |
| 11/26 | 1,135 | 1,155 | 1,113 | 1,136 | +0.78% | 320,800 | 543億5410万 | +1.81% | 35.62 | 3.79 |
| 11/25 | 1,169 | 1,181 | 1,123 | 1,128 | -4.14% | 609,200 | 539億3554万 | +0.76% | 35.34 | 3.76 |
| 11/22 | 1,213 | 1,213 | 1,148 | 1,176 | -1.77% | 601,600 | 562億6756万 | +4.84% | 36.87 | 3.92 |
| 11/21 | 1,194 | 1,210 | 1,183 | 1,198 | +1.81% | 856,800 | 572億8408万 | +6.63% | 37.54 | 3.99 |
| 11/20 | 1,163 | 1,180 | 1,150 | 1,176 | +2.51% | 423,600 | 562億6756万 | +4.74% | 36.87 | 3.92 |
| 11/19 | 1,149 | 1,168 | 1,139 | 1,148 | -0.86% | 331,600 | 548億9226万 | +2.09% | 35.97 | 3.82 |
| 11/18 | 1,101 | 1,159 | 1,101 | 1,158 | +5.23% | 706,400 | 553億7063万 | +2.8% | 36.28 | 3.86 |
| 11/15 | 1,078 | 1,108 | 1,076 | 1,100 | +1.5% | 356,800 | 526億2004万 | -2.4% | 34.48 | 3.67 |
| 11/14 | 1,105 | 1,111 | 1,079 | 1,084 | -1.14% | 324,800 | 518億4269万 | -3.92% | 33.97 | 3.61 |
| 11/13 | 1,119 | 1,119 | 1,089 | 1,096 | +0.69% | 436,000 | 524億4065万 | -2.99% | 34.36 | 3.65 |
| 11/12 | 1,050 | 1,105 | 1,034 | 1,089 | +5.45% | 691,600 | 520億8188万 | -3.65% | 34.13 | 3.63 |
| 11/11 | 1,050 | 1,056 | 1,011 | 1,033 | -0.6% | 340,800 | 493億9108万 | -8.95% | 32.37 | 3.44 |
| 11/08 | 1,048 | 1,060 | 1,029 | 1,039 | -2.81% | 370,800 | 496億9006万 | -8.88% | 32.56 | 3.46 |
| 11/07 | 1,050 | 1,071 | 1,048 | 1,069 | +1.18% | 177,200 | 511億2515万 | -6.74% | 33.5 | 3.56 |
| 11/06 | 1,076 | 1,078 | 1,053 | 1,056 | -2.42% | 179,600 | 505億2719万 | -8.39% | 33.11 | 3.52 |
| 11/05 | 1,075 | 1,091 | 1,055 | 1,083 | +3.84% | 312,400 | 517億8290万 | -6.76% | 33.93 | 3.61 |
| 11/01 | 1,044 | 1,064 | 1,014 | 1,043 | -0.71% | 493,600 | 498億6944万 | -10.82% | 32.68 | 3.47 |
| 10/31 | 1,073 | 1,095 | 1,035 | 1,050 | -1.41% | 755,600 | 502億2822万 | -10.94% | 32.91 | 3.5 |
| 10/30 | 1,130 | 1,141 | 1,055 | 1,065 | -6.58% | 698,000 | 509億4576万 | -10.13% | 33.39 | 3.55 |
