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 |
|---|
| 2020 | 4/1, 株式分割 1→3 |
| 2014 |
| 03/31 | 587 | 597 | 553 | 563 | -3.87% | 3,764,700 | 226億1317万 | -17.08% | 12.57 | 1.94 |
| 03/28 | 544 | 607 | 541 | 586 | -11.75% | 9,320,700 | 235億2359万 | -14.63% | 13.07 | 2.01 |
| 03/27 | 640 | 665 | 636 | 664 | +1.95% | 412,500 | 266億5650万 | -4.23% | 14.81 | 2.28 |
| 03/26 | 660 | 666 | 647 | 651 | -1.21% | 490,200 | 261億4774万 | -6.47% | 14.53 | 2.24 |
| 03/25 | 676 | 680 | 658 | 659 | -2.51% | 513,000 | 264億6906万 | -5.86% | 14.71 | 2.27 |
| 03/24 | 655 | 682 | 650 | 676 | +3.95% | 806,700 | 271億5187万 | -3.84% | 15.09 | 2.32 |
| 03/20 | 655 | 660 | 644 | 650 | -0.71% | 550,500 | 261億2096万 | -7.88% | 14.51 | 2.24 |
| 03/19 | 660 | 666 | 648 | 655 | -0.81% | 490,800 | 263億840万 | -7.75% | 14.62 | 2.25 |
| 03/18 | 641 | 665 | 640 | 660 | +4.81% | 745,800 | 265億2261万 | -7.52% | 14.74 | 2.27 |
| 03/17 | 637 | 648 | 628 | 630 | -1.15% | 496,500 | 253億426万 | -12.13% | 14.06 | 2.17 |
| 03/14 | 626 | 657 | 624 | 637 | -0.26% | 1,073,100 | 255億9881万 | -11.36% | 14.22 | 2.19 |
| 03/13 | 660 | 669 | 629 | 639 | -2.49% | 1,032,600 | 256億6575万 | -11.25% | 14.26 | 2.2 |
| 03/12 | 665 | 667 | 651 | 655 | -2.53% | 1,015,200 | 263億2179万 | -9.48% | 14.63 | 2.25 |
| 03/11 | 689 | 700 | 665 | 672 | -3.59% | 1,288,500 | 270億460万 | -7.39% | 15.01 | 2.31 |
| 03/10 | 686 | 700 | 685 | 697 | +0.1% | 610,200 | 280億874万 | -4.34% | 15.56 | 2.4 |
| 03/07 | 711 | 713 | 687 | 697 | -2.06% | 921,900 | 279億8196万 | -4.83% | 15.55 | 2.4 |
| 03/06 | 719 | 729 | 707 | 711 | -1.02% | 468,600 | 285億7105万 | -3.48% | 15.88 | 2.45 |
| 03/05 | 726 | 736 | 718 | 719 | -0.46% | 325,800 | 288億6560万 | -3.01% | 16.04 | 2.47 |
| 03/04 | 689 | 726 | 687 | 722 | +0.65% | 616,500 | 289億9949万 | -2.96% | 16.11 | 2.48 |
| 03/03 | 729 | 731 | 715 | 717 | -3.15% | 537,900 | 288億1205万 | -3.97% | 16.01 | 2.47 |
| 02/28 | 735 | 748 | 730 | 741 | +0.23% | 684,300 | 297億4924万 | -1.38% | 16.53 | 2.55 |
| 02/27 | 734 | 750 | 734 | 739 | +0.18% | 524,400 | 296億8230万 | -1.99% | 16.49 | 2.54 |
| 02/26 | 740 | 747 | 733 | 738 | -0.72% | 515,400 | 296億2875万 | -2.81% | 16.46 | 2.54 |
| 02/25 | 743 | 749 | 736 | 743 | 0% | 933,600 | 298億4296万 | -2.75% | 16.58 | 2.55 |
| 02/24 | 747 | 749 | 732 | 743 | -1.37% | 931,800 | 298億4296万 | -3.38% | 16.58 | 2.55 |
| 02/21 | 746 | 762 | 745 | 753 | +0.67% | 625,200 | 301億4885万 | -2.8% | 16.75 | 2.58 |
| 02/20 | 746 | 753 | 732 | 748 | +0.09% | 725,700 | 299億4874万 | -3.94% | 16.64 | 2.56 |
| 02/19 | 725 | 755 | 724 | 748 | +0.13% | 698,100 | 299億2206万 | -4.63% | 16.62 | 2.56 |
| 02/18 | 744 | 760 | 729 | 747 | +0.76% | 957,300 | 298億8204万 | -5.37% | 16.6 | 2.56 |
| 02/17 | 747 | 755 | 710 | 741 | -0.89% | 786,000 | 296億5526万 | -6.68% | 16.48 | 2.54 |
| 02/14 | 764 | 774 | 728 | 748 | -0.8% | 999,900 | 299億2206万 | -6.19% | 16.62 | 2.56 |
| 02/13 | 762 | 773 | 748 | 754 | -1.09% | 1,053,600 | 301億6219万 | -5.67% | 16.76 | 2.58 |
| 02/12 | 733 | 777 | 728 | 762 | +5.88% | 2,005,800 | 304億9569万 | -4.75% | 16.94 | 2.61 |
| 02/10 | 710 | 720 | 696 | 720 | +4.6% | 1,167,000 | 288億149万 | -10.27% | 16 | 2.46 |
| 02/07 | 690 | 692 | 672 | 688 | +2.64% | 1,130,400 | 275億3417万 | -14.53% | 15.3 | 2.36 |
| 02/06 | 710 | 766 | 668 | 670 | -6.77% | 3,780,300 | 268億2714万 | -17.14% | 14.9 | 2.3 |
| 02/05 | 720 | 734 | 687 | 719 | +0.84% | 840,000 | 287億7481万 | -11.56% | 15.99 | 2.46 |
| 02/04 | 655 | 734 | 653 | 713 | -3.43% | 2,085,000 | 285億3468万 | -12.41% | 15.85 | 2.44 |
| 02/03 | 770 | 776 | 735 | 738 | -6.97% | 1,041,300 | 295億4854万 | -9.3% | 16.42 | 2.53 |
| 01/31 | 810 | 813 | 778 | 794 | -0.87% | 767,100 | 317億6301万 | -2.62% | 17.65 | 2.72 |
| 01/30 | 805 | 814 | 792 | 801 | -2.08% | 739,500 | 320億4316万 | -1.64% | 17.8 | 2.74 |
| 01/29 | 839 | 840 | 808 | 818 | +1.53% | 1,014,900 | 327億2351万 | +0.57% | 18.18 | 2.8 |
| 01/28 | 813 | 860 | 803 | 805 | +3.29% | 2,808,000 | 322億2992万 | -0.94% | 17.91 | 2.76 |
| 01/27 | 797 | 813 | 776 | 780 | -4.65% | 1,039,500 | 312億272万 | -3.86% | 17.34 | 2.67 |
| 01/24 | 818 | 847 | 806 | 818 | -1.57% | 1,248,300 | 327億2351万 | +0.95% | 18.18 | 2.8 |
| 01/23 | 859 | 860 | 830 | 831 | -3.22% | 1,037,400 | 332億4377万 | +3.06% | 18.47 | 2.85 |
| 01/22 | 859 | 869 | 834 | 858 | +0.51% | 1,389,000 | 343億5101万 | +7.16% | 19.09 | 2.94 |
| 01/21 | 877 | 877 | 853 | 854 | -2.25% | 1,313,100 | 341億6939万 | +7.29% | 18.98 | 2.92 |
| 01/20 | 897 | 898 | 860 | 874 | -1.28% | 1,187,700 | 349億5627万 | +10.45% | 19.42 | 2.99 |
| 01/17 | 876 | 896 | 871 | 885 | +3.03% | 1,619,100 | 354億973万 | +12.88% | 19.67 | 3.03 |
| 01/16 | 883 | 883 | 852 | 859 | -1.98% | 992,400 | 343億6944万 | +10.41% | 19.1 | 2.94 |
| 01/15 | 880 | 883 | 850 | 876 | -0.79% | 1,619,700 | 350億6297万 | +13.37% | 19.48 | 3 |
| 01/14 | 863 | 906 | 839 | 883 | +3.39% | 2,488,200 | 353億4305万 | +15.02% | 19.64 | 3.02 |
| 01/10 | 834 | 863 | 834 | 854 | +4.53% | 2,764,200 | 341億8273万 | +12.56% | 18.99 | 2.93 |
| 01/09 | 799 | 831 | 795 | 817 | +2.81% | 1,992,000 | 327億232万 | +8.98% | 18.17 | 2.8 |
| 01/08 | 788 | 798 | 788 | 795 | +1.1% | 649,500 | 318億874万 | +7.14% | 17.67 | 2.72 |
| 01/07 | 797 | 803 | 776 | 786 | -2.28% | 865,500 | 314億6198万 | +6.84% | 17.48 | 2.69 |
| 01/06 | 795 | 820 | 795 | 805 | +0.88% | 1,296,600 | 321億9551万 | +10.23% | 17.89 | 2.76 |
| 2013 |
| 12/30 | 783 | 809 | 773 | 798 | +0.34% | 1,344,000 | 319億2309万 | +10.17% | 17.74 | 2.73 |
| 12/27 | 765 | 796 | 750 | 795 | +4.56% | 1,555,500 | 318億1637万 | +10.88% | 17.68 | 2.72 |
| 12/26 | 755 | 765 | 750 | 760 | +2.06% | 883,500 | 304億2899万 | +7.09% | 16.91 | 2.6 |
| 12/25 | 725 | 745 | 723 | 745 | +2.85% | 1,455,000 | 298億1534万 | +5.97% | 16.57 | 2.55 |
| 12/24 | 751 | 753 | 722 | 724 | -4.86% | 1,688,100 | 289億8825万 | +4.07% | 16.11 | 2.48 |
| 12/20 | 757 | 777 | 753 | 761 | +0.22% | 1,427,100 | 301億7072万 | +10.5% | 16.76 | 2.58 |
| 12/19 | 812 | 812 | 751 | 760 | -4.4% | 3,568,800 | 301億467万 | +11.39% | 16.72 | 2.58 |
| 12/18 | 787 | 808 | 782 | 795 | -0.29% | 2,100,900 | 314億9168万 | +17.9% | 17.49 | 2.69 |
| 12/17 | 773 | 833 | 764 | 797 | +4.78% | 5,555,100 | 315億8415万 | +20.03% | 17.54 | 2.7 |
| 12/16 | 778 | 796 | 755 | 761 | -0.78% | 2,813,100 | 301億4430万 | +16.13% | 16.74 | 2.58 |
| 12/13 | 731 | 773 | 721 | 767 | +7.33% | 3,762,000 | 303億8208万 | +18.68% | 16.88 | 2.6 |
| 12/12 | 701 | 732 | 701 | 714 | +0.52% | 703,200 | 283億817万 | +12.14% | 15.72 | 2.42 |
| 12/11 | 719 | 719 | 702 | 711 | -0.79% | 502,800 | 281億6286万 | +12.8% | 15.64 | 2.41 |
| 12/10 | 730 | 732 | 713 | 716 | -1.38% | 515,700 | 283億8743万 | +14.8% | 15.77 | 2.43 |
| 12/09 | 736 | 739 | 717 | 726 | +1.92% | 693,300 | 287億8371万 | +17.72% | 15.99 | 2.46 |
| 12/06 | 723 | 726 | 701 | 713 | -1.88% | 763,200 | 282億4212万 | +16.83% | 15.69 | 2.42 |
| 12/05 | 729 | 745 | 718 | 726 | -2.55% | 1,241,700 | 287億8371万 | +20.25% | 15.99 | 2.46 |
| 12/04 | 732 | 764 | 709 | 745 | +0.54% | 4,082,700 | 295億3666万 | +24.85% | 16.41 | 2.53 |
| 12/03 | 664 | 770 | 663 | 741 | +12.95% | 8,783,100 | 293億7815万 | +25.65% | 16.32 | 2.51 |
| 12/02 | 640 | 659 | 637 | 656 | +3.04% | 1,112,100 | 260億970万 | +12.58% | 14.45 | 2.23 |
| 11/29 | 620 | 637 | 617 | 637 | +2.36% | 779,700 | 252億4354万 | +9.83% | 14.02 | 2.16 |
| 11/28 | 638 | 638 | 607 | 622 | -1.48% | 964,200 | 246億6232万 | +7.86% | 13.7 | 2.11 |
| 11/27 | 630 | 639 | 625 | 632 | -0.99% | 1,076,700 | 250億3219万 | +9.86% | 13.9 | 2.14 |
| 11/26 | 648 | 648 | 622 | 638 | -1.69% | 845,700 | 252億8317万 | +11.54% | 14.04 | 2.16 |
| 11/25 | 639 | 652 | 637 | 649 | +2.53% | 1,364,400 | 257億1909万 | +14.06% | 14.29 | 2.2 |
| 11/22 | 623 | 643 | 615 | 633 | +2.7% | 1,725,900 | 250億8503万 | +12.04% | 13.93 | 2.15 |
| 11/21 | 592 | 617 | 590 | 616 | +5.36% | 1,752,300 | 243億7795万 | +9.67% | 13.54 | 2.09 |
| 11/20 | 568 | 588 | 567 | 585 | +2.87% | 1,034,700 | 231億3862万 | +4.46% | 12.85 | 1.98 |
| 11/19 | 563 | 571 | 557 | 569 | +1.13% | 519,900 | 224億9258万 | +1.73% | 12.49 | 1.92 |
| 11/18 | 567 | 567 | 560 | 562 | -0.76% | 239,400 | 222億4208万 | +0.78% | 12.35 | 1.9 |
| 11/15 | 563 | 568 | 560 | 567 | +1.19% | 408,000 | 224億1348万 | +1.55% | 12.45 | 1.92 |
| 11/14 | 566 | 569 | 556 | 560 | -0.36% | 386,700 | 221億4979万 | +0.54% | 12.3 | 1.89 |
| 11/13 | 564 | 570 | 555 | 562 | +0.96% | 679,500 | 222億2889万 | +1.26% | 12.35 | 1.9 |
| 11/12 | 545 | 558 | 541 | 557 | +2.52% | 375,000 | 220億1794万 | +0.48% | 12.23 | 1.88 |
| 11/11 | 549 | 550 | 541 | 543 | +0.31% | 147,000 | 214億7738万 | -1.81% | 11.93 | 1.84 |
| 11/08 | 538 | 545 | 538 | 541 | -1.1% | 169,200 | 214億1146万 | -2.11% | 11.89 | 1.83 |
| 11/07 | 551 | 558 | 541 | 547 | -0.79% | 287,700 | 216億4878万 | -1.02% | 12.02 | 1.85 |
| 11/06 | 551 | 553 | 545 | 552 | +0.12% | 210,600 | 218億2018万 | -0.24% | 12.12 | 1.87 |
| 11/05 | 550 | 555 | 541 | 551 | +2.29% | 323,700 | 217億9381万 | -0.18% | 12.1 | 1.86 |
| 11/01 | 557 | 559 | 528 | 539 | -4.21% | 575,700 | 213億599万 | -2.42% | 11.83 | 1.82 |
| 10/31 | 567 | 573 | 560 | 562 | -0.24% | 307,500 | 222億4208万 | +1.87% | 12.35 | 1.9 |
| 10/30 | 574 | 577 | 562 | 564 | -0.7% | 302,700 | 222億9482万 | +2.48% | 12.38 | 1.91 |
