株価チャート
2013/11/26～2014/04/24
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 |
|---|
| 2017 | 7/1, 株式分割 1→2 |
| 2015 | 7/1, 株式分割 1→4 |
| 2014 |
| 04/24 | 908 | 918 | 891 | 893 | -2.86% | 684,800 | 959億1376万 | -12.5% | 645.83 | 16.37 |
| 04/23 | 915 | 930 | 894 | 919 | +2.08% | 961,600 | 987億3475万 | -10.97% | 664.83 | 16.85 |
| 04/22 | 939 | 950 | 885 | 900 | -4.13% | 1,332,000 | 967億1976万 | -13.71% | 651.26 | 16.5 |
| 04/21 | 968 | 974 | 936 | 939 | -2.85% | 1,132,800 | 1008億8408万 | -10.93% | 679.3 | 17.22 |
| 04/18 | 969 | 981 | 944 | 966 | +0.65% | 934,400 | 1038億3940万 | -9.27% | 699.2 | 17.72 |
| 04/17 | 1,024 | 1,024 | 960 | 960 | -4.83% | 1,692,800 | 1031億6774万 | -10.78% | 694.68 | 17.6 |
| 04/16 | 928 | 1,018 | 926 | 1,009 | +8.91% | 1,952,000 | 1084億673万 | -7.37% | 729.95 | 18.5 |
| 04/15 | 978 | 981 | 915 | 926 | -3.64% | 1,186,400 | 995億4075万 | -15.87% | 670.25 | 16.99 |
| 04/14 | 964 | 998 | 953 | 961 | -2.16% | 932,000 | 1033億207万 | -13.94% | 695.58 | 17.63 |
| 04/11 | 983 | 1,006 | 976 | 983 | -4.26% | 1,219,200 | 1055億8573万 | -13.05% | 710.96 | 18.02 |
| 04/10 | 1,088 | 1,104 | 1,018 | 1,026 | -3.41% | 1,403,200 | 1102億8739万 | -10.06% | 742.62 | 18.82 |
| 04/09 | 1,059 | 1,100 | 1,051 | 1,063 | -1.39% | 1,068,800 | 1141億8305万 | -7.37% | 768.85 | 19.48 |
| 04/08 | 1,041 | 1,128 | 1,030 | 1,078 | +1.41% | 3,462,400 | 1157億9504万 | -6.39% | 779.7 | 19.76 |
| 04/07 | 1,098 | 1,100 | 1,053 | 1,063 | -6.39% | 1,642,400 | 1141億8305万 | -8.01% | 768.85 | 19.48 |
| 04/04 | 1,131 | 1,146 | 1,101 | 1,135 | -0.22% | 1,103,200 | 1219億7436万 | -2.41% | 821.31 | 20.81 |
| 04/03 | 1,194 | 1,194 | 1,131 | 1,138 | -3.81% | 2,256,000 | 1222億4303万 | -2.61% | 823.12 | 20.86 |
| 04/02 | 1,148 | 1,223 | 1,066 | 1,183 | +14.25% | 6,843,200 | 1270億7901万 | +0.9% | 855.68 | 21.69 |
| 04/01 | 1,024 | 1,061 | 1,009 | 1,035 | +2.6% | 1,340,000 | 1112億2772万 | -11.99% | 748.95 | 18.98 |
| 03/31 | 1,054 | 1,070 | 991 | 1,009 | -3.47% | 1,460,000 | 1083億989万 | -14.87% | 729.3 | 18.48 |
| 03/28 | 1,025 | 1,056 | 1,014 | 1,045 | +2.08% | 1,492,000 | 1122億206万 | -12.63% | 755.51 | 19.15 |
| 03/27 | 956 | 1,044 | 941 | 1,024 | +3.67% | 1,525,600 | 1099億2044万 | -14.97% | 740.15 | 18.76 |
| 03/26 | 983 | 1,016 | 956 | 988 | -3.19% | 2,695,200 | 1060億2827万 | -18.66% | 713.94 | 18.09 |
| 03/25 | 1,084 | 1,094 | 1,013 | 1,020 | -8.42% | 1,603,200 | 1095億1780万 | -16.8% | 737.43 | 18.69 |
| 03/24 | 1,088 | 1,135 | 1,083 | 1,114 | -0.22% | 968,800 | 1195億8378万 | -9.89% | 805.21 | 20.41 |
| 03/20 | 1,178 | 1,191 | 1,099 | 1,116 | -6.59% | 1,571,200 | 1198億5220万 | -10.05% | 807.02 | 20.45 |
| 03/19 | 1,213 | 1,240 | 1,176 | 1,195 | -0.42% | 862,400 | 1283億762万 | -4.17% | 863.95 | 21.89 |
| 03/18 | 1,205 | 1,224 | 1,194 | 1,200 | +2.45% | 604,800 | 1288億4448万 | -4.31% | 867.57 | 21.99 |
| 03/17 | 1,191 | 1,216 | 1,158 | 1,171 | -3.1% | 841,600 | 1257億5758万 | -6.9% | 846.78 | 21.46 |
| 03/14 | 1,201 | 1,231 | 1,188 | 1,209 | -3.4% | 1,033,600 | 1297億8397万 | -4.22% | 873.9 | 22.15 |
| 03/13 | 1,276 | 1,286 | 1,245 | 1,251 | -2.34% | 796,800 | 1343億4721万 | -1.01% | 904.62 | 22.93 |
| 03/12 | 1,295 | 1,329 | 1,269 | 1,281 | -1.91% | 764,800 | 1375億6832万 | +1.53% | 926.31 | 23.48 |
| 03/11 | 1,345 | 1,356 | 1,284 | 1,306 | -2.15% | 1,298,400 | 1402億5258万 | +3.75% | 944.39 | 23.93 |
| 03/10 | 1,286 | 1,349 | 1,281 | 1,335 | +3.89% | 1,489,600 | 1433億3948万 | +5.7% | 965.17 | 24.46 |
| 03/07 | 1,284 | 1,309 | 1,239 | 1,285 | +3.01% | 2,588,000 | 1379億7096万 | +0.86% | 929.02 | 23.54 |
| 03/06 | 1,226 | 1,280 | 1,224 | 1,248 | +4.61% | 1,852,800 | 1339億4457万 | -3.14% | 901.91 | 22.86 |
| 03/05 | 1,185 | 1,213 | 1,178 | 1,193 | +2.8% | 946,400 | 1280億3920万 | -8.55% | 862.15 | 21.85 |
| 03/04 | 1,146 | 1,181 | 1,138 | 1,160 | -2.01% | 1,140,800 | 1245億4966万 | -12.12% | 838.65 | 21.25 |
| 03/03 | 1,238 | 1,240 | 1,169 | 1,184 | -5.68% | 1,588,800 | 1270億9971万 | -11.53% | 855.82 | 21.69 |
| 02/28 | 1,244 | 1,271 | 1,238 | 1,255 | +0.8% | 820,800 | 1347億4985万 | -7.58% | 907.33 | 22.99 |
| 02/27 | 1,261 | 1,265 | 1,233 | 1,245 | -1.29% | 1,122,400 | 1336億7614万 | -9.52% | 900.1 | 22.81 |
| 02/26 | 1,268 | 1,285 | 1,256 | 1,261 | -0.79% | 883,200 | 1354億2091万 | -9.59% | 911.85 | 23.11 |
| 02/25 | 1,275 | 1,294 | 1,266 | 1,271 | +0.3% | 781,600 | 1364億9462万 | -9.97% | 919.08 | 23.29 |
| 02/24 | 1,266 | 1,294 | 1,253 | 1,268 | +0.3% | 986,400 | 1360億9198万 | -11.3% | 916.37 | 23.22 |
| 02/21 | 1,268 | 1,280 | 1,249 | 1,264 | +1.2% | 781,600 | 1356億8934万 | -12.66% | 913.66 | 23.15 |
| 02/20 | 1,274 | 1,288 | 1,240 | 1,249 | -2.54% | 1,001,600 | 1340億7878万 | -14.82% | 902.81 | 22.88 |
| 02/19 | 1,281 | 1,331 | 1,264 | 1,281 | -0.1% | 1,475,200 | 1375億6832万 | -13.6% | 926.31 | 23.48 |
| 02/18 | 1,294 | 1,299 | 1,246 | 1,283 | +0.29% | 1,228,000 | 1377億253万 | -14.39% | 927.21 | 23.5 |
| 02/17 | 1,245 | 1,294 | 1,179 | 1,279 | +3.13% | 1,905,600 | 1372億9989万 | -15.65% | 924.5 | 23.43 |
| 02/14 | 1,260 | 1,296 | 1,219 | 1,240 | -1.59% | 1,970,400 | 1331億3929万 | -19.17% | 896.49 | 22.72 |
| 02/13 | 1,331 | 1,346 | 1,253 | 1,260 | -7.95% | 2,825,600 | 1352億8670万 | -18.87% | 910.95 | 23.09 |
| 02/12 | 1,356 | 1,389 | 1,334 | 1,369 | +4.89% | 2,145,600 | 1469億6323万 | -12.82% | 989.57 | 25.08 |
| 02/10 | 1,274 | 1,343 | 1,254 | 1,305 | +2.45% | 2,128,800 | 1401億1837万 | -17.61% | 943.48 | 23.91 |
| 02/07 | 1,304 | 1,326 | 1,226 | 1,274 | +1.49% | 2,124,000 | 1367億6304万 | -20.44% | 920.89 | 23.34 |
| 02/06 | 1,188 | 1,301 | 1,188 | 1,255 | +5.13% | 3,245,600 | 1347億4985万 | -22.34% | 907.33 | 22.99 |
| 02/05 | 1,275 | 1,311 | 1,139 | 1,194 | -1.55% | 3,524,800 | 1281億7341万 | -26.9% | 863.05 | 21.87 |
| 02/04 | 1,123 | 1,213 | 1,029 | 1,213 | -13.62% | 9,994,400 | 1301億8661万 | -26.52% | 876.61 | 22.22 |
| 02/03 | 1,563 | 1,574 | 1,388 | 1,404 | -12.61% | 2,407,200 | 1507億2119万 | -15.49% | 1014.88 | 25.72 |
| 01/31 | 1,638 | 1,698 | 1,589 | 1,606 | -1.61% | 1,677,600 | 1724億6370万 | -3.59% | 1161.28 | 29.43 |
| 01/30 | 1,700 | 1,728 | 1,608 | 1,633 | -1.14% | 1,876,800 | 1752億8217万 | -1.66% | 1180.26 | 29.91 |
| 01/29 | 1,638 | 1,673 | 1,629 | 1,651 | +2.72% | 856,000 | 1772億9537万 | -0.05% | 1193.81 | 30.25 |
| 01/28 | 1,609 | 1,656 | 1,586 | 1,608 | +0.78% | 1,210,400 | 1725億9791万 | -2.22% | 1162.18 | 29.45 |
| 01/27 | 1,625 | 1,644 | 1,589 | 1,595 | -5.48% | 1,772,000 | 1712億5578万 | -2.63% | 1153.14 | 29.22 |
| 01/24 | 1,668 | 1,725 | 1,664 | 1,688 | -0.88% | 1,296,000 | 1811億8755万 | +3.15% | 1220.02 | 30.92 |
| 01/23 | 1,750 | 1,769 | 1,688 | 1,703 | -1.38% | 2,474,400 | 1827億9810万 | +4.45% | 1230.86 | 31.19 |
| 01/22 | 1,671 | 1,743 | 1,669 | 1,726 | +3.06% | 2,150,400 | 1853億4815万 | +6.23% | 1248.03 | 31.63 |
| 01/21 | 1,701 | 1,718 | 1,671 | 1,675 | -1.83% | 1,512,000 | 1798億4542万 | +3.52% | 1210.98 | 30.69 |
| 01/20 | 1,713 | 1,726 | 1,698 | 1,706 | -0.44% | 963,200 | 1832億74万 | +5.58% | 1233.58 | 31.26 |
| 01/17 | 1,745 | 1,753 | 1,708 | 1,714 | -1.3% | 1,668,000 | 1840億602万 | +6.11% | 1239 | 31.4 |
| 01/16 | 1,769 | 1,841 | 1,716 | 1,736 | +3.43% | 8,926,400 | 1864億2185万 | +7.18% | 1255.26 | 31.81 |
| 01/15 | 1,700 | 1,760 | 1,673 | 1,679 | +0.6% | 2,557,600 | 1802億4805万 | +3.82% | 1213.69 | 30.76 |
| 01/14 | 1,655 | 1,703 | 1,648 | 1,669 | -2.41% | 1,199,200 | 1791億7435万 | +3.26% | 1206.46 | 30.57 |
| 01/10 | 1,741 | 1,769 | 1,706 | 1,710 | -2.01% | 2,412,800 | 1836億338万 | +6.01% | 1236.29 | 31.33 |
| 01/09 | 1,694 | 1,750 | 1,676 | 1,745 | +1.6% | 1,965,600 | 1873億6134万 | +8.66% | 1261.59 | 31.97 |
| 01/08 | 1,676 | 1,735 | 1,659 | 1,718 | +2.84% | 1,623,200 | 1844億866万 | +7.61% | 1241.71 | 31.47 |
| 01/07 | 1,690 | 1,741 | 1,654 | 1,670 | -2.69% | 1,640,000 | 1793億856万 | +5.16% | 1207.37 | 30.6 |
| 01/06 | 1,756 | 1,779 | 1,711 | 1,716 | -1.08% | 3,292,000 | 1842億7444万 | +8.28% | 1240.81 | 31.45 |
| 2013 |
| 12/30 | 1,700 | 1,741 | 1,651 | 1,735 | +4.28% | 3,222,400 | 1862億8764万 | +9.95% | 1254.36 | 31.79 |
| 12/27 | 1,688 | 1,690 | 1,634 | 1,664 | -0.82% | 2,086,400 | 1786億3750万 | +6.04% | 1202.85 | 30.48 |
| 12/26 | 1,644 | 1,711 | 1,615 | 1,678 | +4.84% | 4,040,000 | 1801億1384万 | +7.12% | 1212.79 | 30.74 |
| 12/25 | 1,515 | 1,616 | 1,495 | 1,600 | +7.47% | 3,647,200 | 1717億9264万 | +2.17% | 1156.76 | 29.32 |
| 12/24 | 1,550 | 1,555 | 1,479 | 1,489 | -2.46% | 2,580,800 | 1598億4768万 | -4.87% | 1076.33 | 27.28 |
| 12/20 | 1,613 | 1,624 | 1,506 | 1,526 | +4.36% | 5,735,200 | 1632億6357万 | -2.6% | 1099.33 | 27.86 |
| 12/19 | 1,463 | 1,494 | 1,440 | 1,463 | +1.3% | 1,506,400 | 1564億4421万 | -7.2% | 1053.41 | 26.7 |
| 12/18 | 1,463 | 1,481 | 1,439 | 1,444 | -0.94% | 1,448,800 | 1544億3851万 | -9.14% | 1039.91 | 26.35 |
| 12/17 | 1,430 | 1,506 | 1,409 | 1,458 | +1.13% | 2,388,800 | 1559億935万 | -9.13% | 1049.81 | 26.6 |
| 12/16 | 1,550 | 1,560 | 1,393 | 1,441 | -7.02% | 2,921,600 | 1541億7108万 | -11.2% | 1038.11 | 26.31 |
| 12/13 | 1,538 | 1,595 | 1,528 | 1,550 | +0.98% | 1,609,600 | 1658億412万 | -5.66% | 1116.44 | 28.29 |
| 12/12 | 1,569 | 1,585 | 1,525 | 1,535 | -2.15% | 1,428,000 | 1641億9956万 | -7.31% | 1105.63 | 28.02 |
| 12/11 | 1,585 | 1,644 | 1,546 | 1,569 | +0.32% | 3,151,200 | 1678億981万 | -6.01% | 1129.94 | 28.64 |
| 12/10 | 1,613 | 1,660 | 1,564 | 1,564 | -3.47% | 2,705,600 | 1672億7496万 | -7.03% | 1126.34 | 28.54 |
| 12/09 | 1,696 | 1,696 | 1,615 | 1,620 | -3.28% | 3,058,400 | 1732億9204万 | -4.59% | 1166.86 | 29.57 |
| 12/06 | 1,799 | 1,806 | 1,663 | 1,675 | -9.21% | 7,003,200 | 1791億7542万 | -1.99% | 1206.47 | 30.57 |
| 12/05 | 1,713 | 1,905 | 1,703 | 1,845 | +10.07% | 11,737,600 | 1973億6038万 | +7.77% | 1328.92 | 33.68 |
| 12/04 | 1,650 | 1,684 | 1,613 | 1,676 | +2.37% | 3,630,400 | 1793億913万 | -2.2% | 1207.37 | 30.6 |
| 12/03 | 1,611 | 1,698 | 1,600 | 1,638 | +2.5% | 6,118,400 | 1751億6403万 | -5.57% | 1179.46 | 29.89 |
| 12/02 | 1,531 | 1,613 | 1,524 | 1,598 | +4.75% | 3,408,000 | 1708億8521万 | -8.56% | 1150.65 | 29.16 |
| 11/29 | 1,539 | 1,554 | 1,521 | 1,525 | +0.66% | 1,259,200 | 1631億2986万 | -13.45% | 1098.43 | 27.84 |
| 11/28 | 1,521 | 1,559 | 1,510 | 1,515 | -0.25% | 2,087,200 | 1620億6015万 | -14.84% | 1091.23 | 27.65 |
| 11/27 | 1,566 | 1,583 | 1,519 | 1,519 | -4.48% | 2,713,600 | 1624億6129万 | -14.72% | 1093.93 | 27.72 |
| 11/26 | 1,563 | 1,590 | 1,526 | 1,590 | +3% | 2,784,000 | 1700億8293万 | -10.92% | 1145.25 | 29.02 |
