株価チャート
2013/10/28~2014/03/31
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 |
---|
2015 | 4/1, 株式分割 1→2 |
2014 |
03/31 | 320 | 323 | 320 | 321 | +0.63% | 4,400 | 27億6284万 | -3.6% | - | 1.44 |
03/28 | 323 | 325 | 319 | 319 | -1.85% | 13,600 | 27億4563万 | -2.45% | - | 1.44 |
03/27 | 328 | 337 | 325 | 325 | -7.14% | 24,200 | 27億9727万 | +1.56% | - | 1.46 |
03/26 | 345 | 350 | 343 | 350 | +1.45% | 26,200 | 30億1245万 | +11.82% | - | 1.57 |
03/25 | 350 | 351 | 345 | 345 | -1.71% | 26,200 | 29億6941万 | +13.11% | - | 1.55 |
03/24 | 358 | 358 | 349 | 351 | +0.14% | 14,800 | 30億2105万 | +18.18% | - | 1.58 |
03/20 | 368 | 368 | 350 | 351 | -1.41% | 15,200 | 30億1675万 | +21.28% | - | 1.58 |
03/19 | 362 | 381 | 351 | 356 | +1.86% | 23,200 | 30億5978万 | +26.06% | - | 1.6 |
03/18 | 352 | 363 | 348 | 349 | 0% | 14,600 | 30億384万 | +27.37% | - | 1.57 |
03/17 | 347 | 353 | 347 | 349 | -1.41% | 14,000 | 30億384万 | +31.2% | - | 1.57 |
03/14 | 350 | 354 | 346 | 354 | -0.14% | 23,400 | 30億4687万 | +37.21% | - | 1.59 |
03/13 | 364 | 367 | 351 | 355 | -2.48% | 30,200 | 30億5118万 | +41.8% | - | 1.59 |
03/12 | 368 | 372 | 363 | 364 | -1.89% | 28,200 | 31億2864万 | +50.21% | - | 1.64 |
03/11 | 380 | 380 | 365 | 371 | +0.41% | 39,800 | 31億8889万 | +58.33% | - | 1.67 |
03/10 | 376 | 380 | 365 | 369 | -1.73% | 47,800 | 31億7598万 | +63.27% | - | 1.66 |
03/07 | 405 | 410 | 368 | 376 | -10.49% | 136,600 | 32億3192万 | +71.46% | - | 1.69 |
03/06 | 423 | 470 | 398 | 420 | +6.2% | 534,600 | 36億1063万 | +98.82% | - | 1.89 |
03/05 | 395 | 395 | 395 | 395 | +14.49% | 53,000 | 33億9976万 | +96.52% | - | 1.78 |
03/04 | 350 | 363 | 339 | 345 | -1.43% | 89,800 | 29億6941万 | +79.69% | - | 1.55 |
03/03 | 350 | 409 | 339 | 350 | -6.04% | 364,400 | 30億1245万 | +89.19% | - | 1.57 |
02/28 | 360 | 373 | 358 | 373 | +36.7% | 515,800 | 32億610万 | +109.27% | - | 1.68 |
02/27 | 273 | 273 | 273 | 273 | +17.2% | 83,400 | 23億4540万 | +60.29% | - | 1.23 |
02/26 | 233 | 233 | 233 | 233 | +20.78% | 36,400 | 20億112万 | +39.22% | - | 1.05 |
02/25 | 193 | 193 | 193 | 193 | +26.23% | 16,600 | 16億5684万 | +17.38% | - | 0.87 |
02/24 | 159 | 159 | 152 | 153 | +1.33% | 5,800 | 13億1256万 | -7.01% | - | 0.69 |
02/20 | 151 | 151 | 151 | 151 | 0% | 400 | 12億9535万 | -8.23% | - | 0.68 |
02/19 | 153 | 153 | 151 | 151 | +0.33% | 600 | 12億9535万 | -8.79% | - | 0.68 |
02/18 | 150 | 150 | 150 | 150 | -0.66% | 400 | 12億9105万 | -9.64% | - | 0.67 |
02/17 | 150 | 151 | 150 | 151 | +0.33% | 6,400 | 12億9965万 | -9.58% | - | 0.68 |
02/14 | 159 | 159 | 151 | 151 | -2.9% | 5,200 | 12億9535万 | -10.42% | - | 0.68 |
02/13 | 164 | 164 | 155 | 155 | -5.49% | 5,200 | 13億3408万 | -8.28% | - | 0.7 |
02/12 | 159 | 164 | 159 | 164 | +4.46% | 1,400 | 14億1154万 | -3.53% | - | 0.74 |
02/10 | 156 | 157 | 156 | 157 | +1.29% | 3,600 | 13億5129万 | -7.65% | - | 0.71 |
02/07 | 149 | 165 | 149 | 155 | +6.53% | 16,200 | 13億3408万 | -9.88% | - | 0.7 |
02/06 | 147 | 150 | 145 | 146 | -1.02% | 9,800 | 12億5231万 | -15.9% | - | 0.65 |
02/05 | 140 | 149 | 140 | 147 | -10.37% | 49,000 | 12億6522万 | -15.03% | - | 0.66 |
02/04 | 162 | 170 | 162 | 164 | -3.53% | 8,400 | 14億1154万 | -4.65% | - | 0.74 |
02/03 | 174 | 177 | 170 | 170 | -2.3% | 8,600 | 14億6319万 | -1.16% | - | 0.76 |
01/31 | 173 | 174 | 173 | 174 | +0.87% | 800 | 14億9761万 | +1.75% | - | 0.78 |
01/30 | 179 | 179 | 173 | 173 | -3.36% | 4,200 | 14億8470万 | +1.47% | - | 0.78 |
01/29 | 176 | 179 | 176 | 179 | +0.28% | 1,400 | 15億3634万 | +5% | - | 0.8 |
01/28 | 173 | 180 | 173 | 178 | +3.19% | 3,200 | 15億3204万 | +5.33% | - | 0.8 |
01/27 | 175 | 175 | 173 | 173 | -1.15% | 1,600 | 14億8470万 | +2.68% | - | 0.78 |
01/24 | 174 | 175 | 173 | 175 | +0.29% | 800 | 15億192万 | +3.87% | - | 0.79 |
01/23 | 175 | 175 | 174 | 174 | -0.57% | 2,200 | 14億9761万 | +3.57% | - | 0.78 |
01/22 | 176 | 178 | 175 | 175 | -2.23% | 10,000 | 15億622万 | +4.17% | - | 0.79 |
01/21 | 182 | 198 | 179 | 179 | +2.87% | 13,400 | 15億4065万 | +6.55% | - | 0.81 |
01/20 | 175 | 175 | 174 | 174 | -0.57% | 1,800 | 14億9761万 | +3.57% | - | 0.78 |
01/17 | 179 | 179 | 175 | 175 | 0% | 2,200 | 15億622万 | +3.55% | - | 0.79 |
01/16 | 179 | 180 | 175 | 175 | 0% | 4,800 | 15億622万 | +2.94% | - | 0.79 |
01/15 | 171 | 175 | 171 | 175 | +2.04% | 2,600 | 15億622万 | +2.94% | - | 0.79 |
01/14 | 174 | 174 | 168 | 172 | -0.58% | 5,800 | 14億7610万 | +0.88% | - | 0.77 |
01/10 | 173 | 177 | 173 | 173 | +0.58% | 3,400 | 14億8470万 | +1.47% | - | 0.78 |
01/09 | 172 | 175 | 171 | 172 | +0.29% | 2,400 | 14億7610万 | +0.88% | - | 0.77 |
01/08 | 176 | 176 | 170 | 171 | -2.84% | 3,600 | 14億7179万 | +0.59% | - | 0.77 |
01/07 | 184 | 184 | 175 | 176 | -4.35% | 10,600 | 15億1483万 | +2.92% | - | 0.79 |
01/06 | 191 | 191 | 176 | 184 | -3.41% | 17,600 | 15億8368万 | +7.6% | - | 0.83 |
2013 |
12/30 | 216 | 216 | 186 | 191 | +8.24% | 152,000 | 16億3963万 | +11.4% | - | 0.86 |
12/27 | 148 | 180 | 148 | 176 | +21.8% | 123,200 | 15億1483万 | +3.53% | - | 0.79 |
12/26 | 141 | 180 | 141 | 145 | +2.85% | 71,200 | 12億4371万 | -15.5% | - | 0.65 |
12/25 | 145 | 145 | 135 | 141 | -4.75% | 35,000 | 12億928万 | -18.79% | - | 0.63 |
12/24 | 155 | 155 | 147 | 148 | -4.84% | 21,800 | 12億6953万 | -15.23% | - | 0.66 |
12/20 | 154 | 156 | 154 | 155 | 0% | 3,000 | 13億3408万 | -11.93% | - | 0.7 |
12/19 | 155 | 158 | 155 | 155 | +0.32% | 5,200 | 13億3408万 | -12.43% | - | 0.7 |
12/18 | 154 | 159 | 154 | 155 | -3.44% | 7,800 | 13億2978万 | -13.2% | - | 0.7 |
12/17 | 163 | 163 | 155 | 160 | -1.54% | 5,800 | 13億7712万 | -11.11% | - | 0.72 |
12/16 | 171 | 171 | 163 | 163 | -6.07% | 10,600 | 13億9863万 | -10.71% | - | 0.73 |
12/13 | 173 | 173 | 170 | 173 | +1.47% | 4,600 | 14億8901万 | -5.46% | - | 0.78 |
12/12 | 172 | 174 | 170 | 171 | -0.87% | 5,600 | 14億6749万 | -7.84% | - | 0.77 |
12/11 | 177 | 178 | 172 | 172 | -2.27% | 13,800 | 14億8040万 | -7.53% | - | 0.77 |
12/10 | 181 | 182 | 176 | 176 | -1.95% | 13,800 | 15億1483万 | -5.38% | - | 0.79 |
12/09 | 186 | 188 | 180 | 180 | -3.75% | 42,800 | 15億4495万 | -3.49% | - | 0.81 |
12/06 | 225 | 238 | 187 | 187 | -13.05% | 153,400 | 16億520万 | -0.27% | - | 0.84 |
12/05 | 192 | 215 | 192 | 215 | +22.92% | 115,600 | 18億4620万 | +15.32% | - | 0.97 |
12/04 | 175 | 175 | 175 | 175 | 0% | 3,200 | 15億192万 | -5.68% | - | 0.79 |
12/03 | 171 | 175 | 170 | 175 | +3.25% | 2,800 | 15億192万 | -5.68% | - | 0.79 |
12/02 | 173 | 173 | 169 | 169 | -1.46% | 600 | 14億5458万 | -8.65% | - | 0.76 |
11/29 | 183 | 184 | 170 | 172 | -3.11% | 14,000 | 14億7610万 | -7.3% | - | 0.77 |
11/28 | 183 | 184 | 177 | 177 | -3.28% | 3,800 | 15億2343万 | -4.32% | - | 0.8 |
11/27 | 182 | 183 | 181 | 183 | +0.55% | 1,400 | 15億7508万 | -1.08% | - | 0.82 |
11/26 | 182 | 182 | 182 | 182 | +0.28% | 600 | 15億6647万 | -1.62% | - | 0.82 |
11/25 | 184 | 184 | 182 | 182 | +0.28% | 1,200 | 15億6217万 | -1.89% | - | 0.82 |
11/22 | 180 | 185 | 180 | 181 | -1.63% | 7,400 | 15億5786万 | -1.63% | - | 0.81 |
11/21 | 184 | 184 | 184 | 184 | -2.13% | 200 | 15億8368万 | 0% | - | 0.83 |
11/20 | 185 | 188 | 185 | 188 | +4.44% | 1,000 | 16億1811万 | +2.17% | - | 0.85 |
11/19 | 183 | 187 | 180 | 180 | -5.76% | 5,000 | 15億4926万 | -1.64% | - | 0.81 |
11/18 | 186 | 191 | 186 | 191 | +0.79% | 5,000 | 16億4393万 | +4.37% | - | 0.86 |
11/14 | 190 | 190 | 190 | 190 | +1.88% | 1,600 | 16億3102万 | +4.12% | - | 0.85 |
11/13 | 191 | 195 | 185 | 186 | -4.62% | 4,400 | 16億90万 | +2.76% | - | 0.84 |
11/12 | 207 | 207 | 181 | 195 | -5.11% | 10,400 | 16億7836万 | +7.73% | - | 0.88 |
11/11 | 194 | 206 | 186 | 206 | +4.85% | 5,800 | 17億6873万 | +14.17% | - | 0.92 |
11/08 | 197 | 207 | 194 | 196 | -12.89% | 25,000 | 16億8697万 | +10.11% | - | 0.88 |
11/07 | 193 | 225 | 193 | 225 | +21.62% | 33,600 | 19億3657万 | +27.12% | - | 1.01 |
11/06 | 179 | 185 | 179 | 185 | +3.93% | 600 | 15億9229万 | +5.71% | - | 0.83 |
11/05 | 181 | 181 | 178 | 178 | +0.28% | 600 | 15億3204万 | +1.71% | - | 0.8 |
11/01 | 181 | 181 | 178 | 178 | -5.84% | 2,000 | 15億2774万 | +1.43% | - | 0.8 |
10/31 | 182 | 189 | 182 | 189 | +3.86% | 2,200 | 16億2241万 | +7.71% | - | 0.85 |
10/30 | 177 | 182 | 175 | 182 | +3.71% | 5,200 | 15億6217万 | +4.31% | - | 0.82 |
10/29 | 176 | 176 | 173 | 175 | -0.28% | 1,600 | 15億622万 | +0.57% | - | 0.79 |
10/28 | 176 | 176 | 176 | 176 | 0% | 600 | 15億1052万 | +0.86% | - | 0.79 |