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 |
|---|
| 2014 | 4/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 3,200 | 3,285 | 2,935 | 3,095 | -6.64% | 2,018,800 | 624億3853万 | +6.32% | - | 13.87 |
| 03/28 | 2,990 | 3,420 | 2,960 | 3,315 | +12.76% | 2,473,200 | 668億7681万 | +14.83% | - | 14.85 |
| 03/27 | 3,040 | 3,090 | 2,660 | 2,940 | 0% | 4,812,800 | 593億1156万 | +3.52% | - | 13.17 |
| 03/26 | 3,450 | 3,475 | 2,940 | 2,940 | -20.33% | 5,830,400 | 592億9980万 | +4.37% | - | 13.17 |
| 03/25 | 4,495 | 4,945 | 3,690 | 3,690 | -16.89% | 13,529,600 | 744億2730万 | +32.78% | - | 16.53 |
| 03/24 | 3,715 | 4,440 | 3,620 | 4,440 | +20.33% | 6,056,200 | 876億9799万 | +63.42% | - | 19.48 |
| 03/20 | 3,825 | 3,825 | 3,450 | 3,690 | +10.98% | 8,577,200 | 728億8414万 | +41.38% | - | 16.19 |
| 03/19 | 3,325 | 3,325 | 3,325 | 3,325 | +17.7% | 61,400 | 656億7473万 | +31.16% | - | 14.59 |
| 03/18 | 2,720 | 3,045 | 2,680 | 2,825 | +6.4% | 3,344,800 | 557億9883万 | +13.96% | - | 12.39 |
| 03/17 | 2,500 | 2,675 | 2,430 | 2,655 | +14.19% | 2,075,800 | 524億4102万 | +8.72% | - | 11.65 |
| 03/14 | 2,280 | 2,360 | 2,158 | 2,325 | -3.02% | 1,022,400 | 459億2293万 | -3.17% | - | 10.2 |
| 03/13 | 2,440 | 2,465 | 2,330 | 2,398 | -4% | 613,800 | 473億5494万 | +1.03% | - | 10.52 |
| 03/12 | 2,363 | 2,545 | 2,360 | 2,498 | +4.5% | 1,019,000 | 493億3012万 | +6.82% | - | 10.96 |
| 03/11 | 2,500 | 2,565 | 2,295 | 2,390 | -9.64% | 1,534,000 | 472億680万 | +4.09% | - | 10.48 |
| 03/10 | 2,625 | 2,685 | 2,615 | 2,645 | +0.19% | 304,400 | 522億4351万 | +16.52% | - | 11.6 |
| 03/07 | 2,770 | 2,795 | 2,640 | 2,640 | -3.3% | 735,400 | 521億4475万 | +17.65% | - | 11.58 |
| 03/06 | 2,730 | 2,890 | 2,610 | 2,730 | -1.62% | 1,524,200 | 539億2241万 | +23.25% | - | 11.98 |
| 03/05 | 2,675 | 2,865 | 2,640 | 2,775 | +6.53% | 1,295,800 | 548億1124万 | +27.29% | - | 12.17 |
| 03/04 | 2,550 | 2,720 | 2,540 | 2,605 | -0.76% | 1,298,400 | 514億5343万 | +21.67% | - | 11.43 |
| 03/03 | 2,850 | 2,930 | 2,570 | 2,625 | -12.5% | 2,643,600 | 518億4847万 | +24.29% | - | 11.52 |
| 02/28 | 2,845 | 3,090 | 2,815 | 3,000 | +7.33% | 3,741,000 | 592億5540万 | +43.82% | - | 13.16 |
| 02/27 | 2,850 | 3,130 | 2,750 | 2,795 | -4.44% | 5,397,600 | 552億628万 | +36.54% | - | 12.26 |
| 02/26 | 2,635 | 3,185 | 2,535 | 2,925 | +8.94% | 6,023,200 | 577億7401万 | +44.66% | - | 12.83 |
| 02/25 | 2,755 | 3,005 | 2,615 | 2,685 | -4.62% | 3,567,000 | 530億3358万 | +35.81% | - | 11.78 |
| 02/24 | 2,425 | 2,830 | 2,380 | 2,815 | +12.83% | 8,162,200 | 556億131万 | +44.8% | - | 12.35 |
| 02/21 | 2,225 | 2,495 | 2,200 | 2,495 | +16.32% | 3,541,200 | 475億7066万 | +31.32% | - | 10.57 |
| 02/20 | 2,395 | 2,468 | 2,115 | 2,145 | -9.11% | 4,427,200 | 408億9742万 | +14.83% | - | 9.08 |
| 02/19 | 2,043 | 2,360 | 2,043 | 2,360 | +17.41% | 3,670,000 | 449億9670万 | +27.57% | - | 9.99 |
| 02/18 | 2,048 | 2,143 | 1,930 | 2,010 | -5.08% | 1,865,800 | 383億2346万 | +10.62% | - | 8.51 |
| 02/17 | 2,048 | 2,118 | 1,878 | 2,118 | +19.8% | 3,364,000 | 403億7310万 | +17.57% | - | 8.97 |
| 02/14 | 1,850 | 1,890 | 1,748 | 1,768 | -3.28% | 474,600 | 336億9986万 | -0.7% | - | 7.48 |
| 02/13 | 1,870 | 1,873 | 1,795 | 1,828 | -4.44% | 425,400 | 348億4384万 | +3.02% | - | 7.74 |
| 02/12 | 1,925 | 1,960 | 1,830 | 1,913 | +0.53% | 752,000 | 364億6449万 | +8.48% | - | 8.1 |
| 02/10 | 1,718 | 1,915 | 1,688 | 1,903 | +15.48% | 1,071,200 | 362億7382万 | +8.71% | - | 8.06 |
| 02/07 | 1,680 | 1,740 | 1,618 | 1,648 | +2.01% | 559,200 | 314億1189万 | -5.21% | - | 6.98 |
| 02/06 | 1,498 | 1,675 | 1,494 | 1,615 | +6.95% | 713,000 | 307億9223万 | -6.86% | - | 6.84 |
| 02/05 | 1,600 | 1,600 | 1,401 | 1,510 | +3% | 951,400 | 287億9026万 | -12.82% | - | 6.39 |
| 02/04 | 1,455 | 1,595 | 1,393 | 1,466 | -15.87% | 1,640,800 | 279億5134万 | -15.46% | - | 6.21 |
| 02/03 | 1,928 | 1,965 | 1,725 | 1,743 | -12.77% | 1,134,000 | 332億2320万 | +0.43% | - | 7.38 |
| 01/31 | 1,935 | 2,150 | 1,913 | 1,998 | +5.13% | 2,111,000 | 380億8513万 | +15.6% | - | 8.46 |
| 01/30 | 2,048 | 2,048 | 1,840 | 1,900 | +1.88% | 1,463,800 | 362億2616万 | +11.05% | - | 8.05 |
| 01/29 | 1,830 | 1,905 | 1,815 | 1,865 | +4.19% | 378,400 | 355億5883万 | +9.84% | - | 7.9 |
| 01/28 | 1,895 | 1,925 | 1,785 | 1,790 | -4.53% | 664,200 | 341億2885万 | +6.11% | - | 7.58 |
| 01/27 | 1,915 | 1,978 | 1,875 | 1,875 | -5.78% | 747,200 | 357億4950万 | +11.74% | - | 7.94 |
| 01/24 | 1,945 | 2,155 | 1,930 | 1,990 | -1.85% | 1,776,800 | 379億4213万 | +19.16% | - | 8.43 |
| 01/23 | 2,155 | 2,375 | 2,005 | 2,028 | -5.92% | 4,110,600 | 386億5712万 | +22.21% | - | 8.59 |
| 01/22 | 1,975 | 2,155 | 1,915 | 2,155 | +19.39% | 2,018,800 | 410億8809万 | +30.76% | - | 9.13 |
| 01/21 | 1,895 | 1,905 | 1,775 | 1,805 | -2.96% | 676,600 | 343億6720万 | +10.53% | - | 7.63 |
| 01/20 | 1,750 | 1,940 | 1,750 | 1,860 | +8.77% | 1,427,000 | 354億1440万 | +14.04% | - | 7.87 |
| 01/17 | 1,660 | 1,715 | 1,625 | 1,710 | +1.18% | 379,200 | 325億5840万 | +5.04% | - | 7.23 |
| 01/16 | 1,750 | 1,780 | 1,658 | 1,690 | -0.44% | 590,600 | 321億7760万 | +3.43% | - | 7.15 |
| 01/15 | 1,598 | 1,700 | 1,570 | 1,698 | +9.16% | 771,200 | 323億2040万 | +3.63% | - | 7.18 |
| 01/14 | 1,560 | 1,578 | 1,550 | 1,555 | -3.42% | 287,600 | 296億720万 | -5.36% | - | 6.58 |
| 01/10 | 1,625 | 1,643 | 1,600 | 1,610 | +1.1% | 294,200 | 306億5440万 | -2.37% | - | 6.81 |
| 01/09 | 1,590 | 1,600 | 1,563 | 1,593 | -0.47% | 243,600 | 303億2120万 | -3.48% | - | 6.73 |
| 01/08 | 1,558 | 1,600 | 1,555 | 1,600 | +2.73% | 187,800 | 304億6400万 | -3.03% | - | 6.77 |
| 01/07 | 1,580 | 1,623 | 1,555 | 1,558 | -1.27% | 285,800 | 296億5480万 | -5.72% | - | 6.59 |
| 01/06 | 1,598 | 1,613 | 1,555 | 1,578 | -2.17% | 329,000 | 300億3560万 | -5.03% | - | 6.67 |
| 2013 |
| 12/30 | 1,533 | 1,628 | 1,533 | 1,613 | +4.71% | 402,400 | 307億4457万 | -3.27% | - | 6.83 |
| 12/27 | 1,560 | 1,573 | 1,523 | 1,540 | -1.6% | 310,800 | 293億6225万 | -8.17% | - | 6.52 |
| 12/26 | 1,548 | 1,595 | 1,538 | 1,565 | +0.32% | 579,000 | 298億3891万 | -7.34% | - | 6.63 |
| 12/25 | 1,503 | 1,643 | 1,498 | 1,560 | +4% | 704,200 | 297億4358万 | -8.5% | - | 6.61 |
| 12/24 | 1,565 | 1,575 | 1,495 | 1,500 | -3.54% | 436,000 | 285億9960万 | -12.18% | - | 6.35 |
| 12/20 | 1,570 | 1,593 | 1,535 | 1,555 | -1.43% | 367,400 | 295億7236万 | -9.28% | - | 6.57 |
| 12/19 | 1,575 | 1,638 | 1,573 | 1,578 | +0.16% | 314,000 | 300億26万 | -8.12% | - | 6.66 |
| 12/18 | 1,575 | 1,600 | 1,545 | 1,575 | -0.63% | 253,200 | 299億5272万 | -8.32% | - | 6.65 |
| 12/17 | 1,650 | 1,658 | 1,585 | 1,585 | +0.32% | 396,000 | 301億4289万 | -7.69% | - | 6.69 |
| 12/16 | 1,658 | 1,668 | 1,558 | 1,580 | -5.67% | 442,800 | 300億4780万 | -8.19% | - | 6.67 |
| 12/13 | 1,695 | 1,728 | 1,668 | 1,675 | -2.76% | 270,000 | 318億5448万 | -2.56% | - | 7.08 |
| 12/12 | 1,733 | 1,738 | 1,690 | 1,723 | -1.57% | 207,800 | 327億5781万 | +0.26% | - | 7.28 |
| 12/11 | 1,738 | 1,793 | 1,720 | 1,750 | -1.27% | 343,600 | 332億8080万 | +1.8% | - | 7.39 |
| 12/10 | 1,768 | 1,833 | 1,738 | 1,773 | +1% | 413,800 | 337億869万 | +3.23% | - | 7.49 |
| 12/09 | 1,808 | 1,810 | 1,725 | 1,755 | -2.09% | 265,400 | 333億7588万 | +2.21% | - | 7.41 |
| 12/06 | 1,833 | 1,888 | 1,775 | 1,793 | -2.98% | 500,600 | 340億8904万 | +4.64% | - | 7.57 |
| 12/05 | 1,800 | 1,915 | 1,790 | 1,848 | +3.65% | 1,040,800 | 351億3501万 | +8.23% | - | 7.8 |
| 12/04 | 1,795 | 1,808 | 1,725 | 1,783 | -2.6% | 500,600 | 338億9887万 | +4.73% | - | 7.53 |
| 12/03 | 1,743 | 1,868 | 1,705 | 1,830 | +6.86% | 795,800 | 348億220万 | +7.39% | - | 7.73 |
| 12/02 | 1,628 | 1,765 | 1,590 | 1,713 | +5.22% | 593,400 | 325億6764万 | +0.56% | - | 7.23 |
| 11/29 | 1,603 | 1,688 | 1,590 | 1,628 | +1.56% | 433,000 | 309億5114万 | -4.66% | - | 6.87 |
| 11/28 | 1,670 | 1,675 | 1,575 | 1,603 | -2.14% | 569,000 | 304億7570万 | -6.61% | - | 6.77 |
| 11/27 | 1,758 | 1,768 | 1,615 | 1,638 | -8.13% | 604,000 | 311億4132万 | -5.07% | - | 6.92 |
| 11/26 | 1,765 | 1,840 | 1,715 | 1,783 | +2.15% | 389,600 | 338億9887万 | +2.8% | - | 7.53 |
| 11/25 | 1,840 | 1,873 | 1,745 | 1,745 | -5.42% | 470,800 | 331億8571万 | +0.35% | - | 7.37 |
| 11/22 | 1,850 | 1,908 | 1,805 | 1,845 | +0.41% | 543,400 | 350億8747万 | +5.73% | - | 7.79 |
| 11/21 | 1,913 | 1,965 | 1,833 | 1,838 | -7.31% | 1,022,400 | 349億4484万 | +5.12% | - | 7.76 |
| 11/20 | 1,650 | 1,983 | 1,638 | 1,983 | +21.44% | 1,873,800 | 377億239万 | +13.29% | - | 8.37 |
| 11/19 | 1,655 | 1,658 | 1,610 | 1,633 | -0.76% | 178,200 | 310億4623万 | -6.66% | - | 6.9 |
| 11/18 | 1,625 | 1,675 | 1,593 | 1,645 | +1.7% | 258,200 | 312億8395万 | -6.75% | - | 6.95 |
| 11/15 | 1,600 | 1,635 | 1,590 | 1,618 | +0.78% | 234,400 | 307億6096万 | -8.77% | - | 6.83 |
| 11/14 | 1,578 | 1,650 | 1,578 | 1,605 | +2.23% | 334,400 | 305億2324万 | -10.03% | - | 6.78 |
| 11/13 | 1,630 | 1,673 | 1,563 | 1,570 | -5.71% | 333,200 | 298億5763万 | -12.44% | - | 6.63 |
| 11/12 | 1,508 | 1,675 | 1,508 | 1,665 | +7.94% | 365,400 | 316億6430万 | -7.6% | - | 7.03 |
| 11/11 | 1,660 | 1,675 | 1,528 | 1,543 | -5.66% | 303,400 | 293億3464万 | -14.83% | - | 6.52 |
| 11/08 | 1,683 | 1,725 | 1,605 | 1,635 | -6.57% | 341,400 | 310億9377万 | -10.56% | - | 6.91 |
| 11/07 | 1,700 | 1,830 | 1,673 | 1,750 | +2.34% | 276,800 | 332億8080万 | -5.05% | - | 7.39 |
| 11/06 | 1,750 | 1,810 | 1,705 | 1,710 | -3.93% | 219,200 | 325億2009万 | -7.72% | - | 7.22 |
| 11/05 | 1,635 | 1,780 | 1,585 | 1,780 | +8.87% | 347,000 | 338億5132万 | -4.76% | - | 7.52 |
| 11/01 | 1,628 | 1,688 | 1,520 | 1,635 | -1.36% | 355,400 | 310億9377万 | -13.12% | - | 6.91 |
| 10/31 | 1,703 | 1,763 | 1,640 | 1,658 | -3.63% | 180,800 | 315億2167万 | -12.49% | - | 7 |
| 10/30 | 1,805 | 1,820 | 1,718 | 1,720 | -5.49% | 235,200 | 327億1027万 | -9.52% | - | 7.27 |
