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 |
|---|
| 2024 | 7/1, 株式分割 1→2 |
| 2020 | 2/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 253 | 255 | 247 | 251 | -0.69% | 32,400 | 120億3600万 | -5.38% | 11.34 | 1.18 |
| 03/28 | 246 | 254 | 243 | 253 | +2.54% | 54,000 | 121億2000万 | -5.08% | 11.42 | 1.19 |
| 03/27 | 250 | 250 | 241 | 246 | -1.6% | 58,400 | 118億2000万 | -7.42% | 11.14 | 1.16 |
| 03/26 | 250 | 251 | 246 | 250 | +0.1% | 61,200 | 120億1200万 | -6.27% | 11.32 | 1.18 |
| 03/25 | 261 | 261 | 244 | 250 | -3.94% | 96,800 | 120億 | -6.37% | 11.31 | 1.18 |
| 03/24 | 263 | 275 | 259 | 260 | -1.89% | 67,200 | 124億9200万 | -2.53% | 11.77 | 1.23 |
| 03/20 | 268 | 270 | 260 | 265 | -1.58% | 38,000 | 127億3200万 | -0.28% | 11.99 | 1.25 |
| 03/19 | 268 | 272 | 263 | 270 | -0.65% | 68,400 | 129億3600万 | +1.32% | 12.19 | 1.27 |
| 03/18 | 289 | 289 | 266 | 271 | +8.07% | 262,000 | 130億2000万 | +2.36% | 12.27 | 1.28 |
| 03/17 | 257 | 263 | 251 | 251 | -4.2% | 62,400 | 120億4800万 | -4.92% | 11.35 | 1.18 |
| 03/14 | 269 | 269 | 261 | 262 | -3.14% | 86,800 | 125億7600万 | -0.38% | 11.85 | 1.23 |
| 03/13 | 272 | 281 | 270 | 271 | -1.73% | 30,400 | 129億8400万 | +3.64% | 12.23 | 1.27 |
| 03/12 | 283 | 283 | 275 | 275 | -3.51% | 57,200 | 132億1200万 | +6.27% | 12.45 | 1.3 |
| 03/11 | 288 | 288 | 282 | 285 | -0.87% | 22,400 | 136億9200万 | +10.99% | 12.9 | 1.34 |
| 03/10 | 289 | 289 | 288 | 288 | -0.52% | 50,400 | 138億1200万 | +12.84% | 13.01 | 1.35 |
| 03/07 | 284 | 293 | 282 | 289 | +3.49% | 126,800 | 138億8400万 | +14.33% | 13.08 | 1.36 |
| 03/06 | 268 | 284 | 264 | 280 | +5.27% | 100,400 | 134億1600万 | +11.35% | 12.64 | 1.32 |
| 03/05 | 266 | 268 | 265 | 266 | 0% | 20,400 | 127億4400万 | +6.2% | 12.01 | 1.25 |
| 03/04 | 267 | 267 | 260 | 266 | -0.28% | 45,200 | 127億4400万 | +7.06% | 12.01 | 1.25 |
| 03/03 | 261 | 268 | 248 | 266 | +2.01% | 131,200 | 127億8000万 | +7.79% | 12.04 | 1.25 |
| 02/28 | 269 | 269 | 258 | 261 | -1.79% | 71,600 | 125億2800万 | +6.1% | 11.8 | 1.23 |
| 02/27 | 258 | 270 | 258 | 266 | +3.1% | 75,600 | 127億5600万 | +8.03% | 12.02 | 1.25 |
| 02/26 | 257 | 259 | 253 | 258 | -1.43% | 64,000 | 123億7200万 | +4.78% | 11.66 | 1.21 |
| 02/25 | 268 | 269 | 261 | 262 | -3.15% | 81,600 | 125億5200万 | +6.73% | 11.83 | 1.23 |
| 02/24 | 270 | 275 | 264 | 270 | +0.65% | 68,400 | 129億6000万 | +10.2% | 12.21 | 1.27 |
| 02/21 | 263 | 270 | 259 | 268 | +2.39% | 102,400 | 128億7600万 | +9.94% | 12.13 | 1.26 |
| 02/20 | 255 | 268 | 255 | 262 | +1.95% | 256,000 | 125億7600万 | +7.82% | 11.85 | 1.23 |
| 02/19 | 253 | 260 | 251 | 257 | +1.78% | 150,400 | 123億3600万 | +6.2% | 11.62 | 1.21 |
| 02/18 | 246 | 255 | 243 | 253 | +1.51% | 126,800 | 121億2000万 | +4.34% | 11.42 | 1.19 |
| 02/17 | 246 | 249 | 240 | 249 | +0.61% | 68,400 | 119億4000万 | +2.79% | 11.25 | 1.17 |
| 02/14 | 248 | 248 | 245 | 247 | -0.4% | 59,200 | 118億6800万 | +2.17% | 11.18 | 1.16 |
| 02/13 | 248 | 252 | 248 | 248 | 0% | 139,600 | 119億1600万 | +2.58% | 11.23 | 1.17 |
| 02/12 | 243 | 250 | 243 | 248 | +1.74% | 73,600 | 119億1600万 | +2.58% | 11.23 | 1.17 |
| 02/10 | 244 | 244 | 236 | 244 | +6.43% | 78,800 | 117億1200万 | +0.83% | 11.03 | 1.15 |
| 02/07 | 234 | 235 | 229 | 229 | +1.33% | 47,600 | 110億400万 | -5.66% | 10.37 | 1.08 |
| 02/06 | 224 | 228 | 224 | 226 | +0.78% | 27,200 | 108億6000万 | -6.89% | 10.23 | 1.07 |
| 02/05 | 225 | 231 | 224 | 225 | +0.45% | 48,000 | 107億7600万 | -7.61% | 10.15 | 1.06 |
| 02/04 | 226 | 234 | 224 | 224 | -4.99% | 100,800 | 107億2800万 | -8.4% | 10.11 | 1.05 |
| 02/03 | 238 | 238 | 234 | 235 | -1.88% | 39,200 | 112億9200万 | -3.59% | 10.64 | 1.11 |
| 01/31 | 241 | 242 | 238 | 240 | +0.52% | 38,400 | 115億800万 | -1.74% | 10.84 | 1.13 |
| 01/30 | 234 | 239 | 234 | 239 | +0.63% | 48,400 | 114億4800万 | -1.85% | 10.79 | 1.12 |
| 01/29 | 233 | 240 | 233 | 237 | +1.94% | 24,000 | 113億7600万 | -2.47% | 10.72 | 1.12 |
| 01/28 | 236 | 237 | 231 | 233 | -1.48% | 94,000 | 111億6000万 | -4.32% | 10.51 | 1.09 |
| 01/27 | 241 | 241 | 235 | 236 | -4.55% | 51,600 | 113億2800万 | -2.88% | 10.67 | 1.11 |
| 01/24 | 250 | 250 | 247 | 247 | -1.79% | 48,000 | 118億6800万 | +2.17% | 11.18 | 1.16 |
| 01/23 | 251 | 254 | 250 | 252 | +0.2% | 31,600 | 120億8400万 | +4.03% | 11.38 | 1.19 |
| 01/22 | 253 | 253 | 251 | 251 | -0.4% | 25,200 | 120億6000万 | +4.25% | 11.36 | 1.18 |
| 01/21 | 253 | 253 | 250 | 252 | +0.7% | 30,000 | 121億800万 | +5.1% | 11.41 | 1.19 |
| 01/20 | 250 | 251 | 250 | 251 | +1.11% | 29,600 | 120億2400万 | +4.38% | 11.33 | 1.18 |
| 01/17 | 245 | 249 | 244 | 248 | +1.12% | 50,000 | 118億9200万 | +3.66% | 11.2 | 1.17 |
| 01/16 | 245 | 248 | 245 | 245 | 0% | 40,400 | 117億6000万 | +2.94% | 11.08 | 1.15 |
| 01/15 | 245 | 245 | 244 | 245 | +0.82% | 42,400 | 117億6000万 | +3.38% | 11.08 | 1.15 |
| 01/14 | 244 | 246 | 241 | 243 | -1.62% | 118,000 | 116億6400万 | +2.97% | 10.99 | 1.14 |
| 01/10 | 250 | 251 | 243 | 247 | -1.69% | 97,200 | 118億5600万 | +5.11% | 11.17 | 1.16 |
| 01/09 | 252 | 253 | 248 | 251 | -0.99% | 48,000 | 120億6000万 | +7.37% | 11.36 | 1.18 |
| 01/08 | 255 | 255 | 245 | 254 | -0.39% | 57,600 | 121億8000万 | +8.91% | 11.47 | 1.19 |
| 01/07 | 255 | 256 | 250 | 255 | -0.1% | 58,000 | 122億2800万 | +10.28% | 11.52 | 1.2 |
| 01/06 | 249 | 256 | 246 | 255 | +2.31% | 173,600 | 122億4000万 | +10.87% | 11.53 | 1.2 |
| 2013 |
| 12/30 | 246 | 253 | 245 | 249 | +4.4% | 178,400 | 119億6400万 | +9.32% | 11.4 | 1.19 |
| 12/27 | 235 | 240 | 235 | 239 | +1.81% | 140,400 | 114億6000万 | +5.64% | 10.92 | 1.14 |
| 12/26 | 230 | 237 | 229 | 235 | +2.96% | 114,000 | 112億5600万 | +4.69% | 10.72 | 1.12 |
| 12/25 | 228 | 229 | 227 | 228 | -0.76% | 175,200 | 109億3200万 | +2.59% | 10.41 | 1.08 |
| 12/24 | 230 | 231 | 228 | 230 | -0.43% | 168,400 | 110億1600万 | +3.85% | 10.49 | 1.09 |
| 12/20 | 231 | 234 | 230 | 231 | -1.28% | 123,200 | 110億6400万 | +5.25% | 10.54 | 1.1 |
| 12/19 | 233 | 234 | 232 | 234 | +0.11% | 156,400 | 112億800万 | +7.11% | 10.68 | 1.11 |
| 12/18 | 233 | 235 | 232 | 233 | -0.11% | 131,200 | 111億9600万 | +7.99% | 10.67 | 1.11 |
| 12/17 | 226 | 245 | 226 | 234 | +3.09% | 288,400 | 112億800万 | +9.11% | 10.68 | 1.11 |
| 12/16 | 227 | 231 | 227 | 227 | -0.88% | 76,400 | 108億7200万 | +6.84% | 10.36 | 1.08 |
| 12/13 | 230 | 231 | 227 | 229 | -0.65% | 158,000 | 109億6800万 | +8.29% | 10.45 | 1.09 |
| 12/12 | 225 | 238 | 225 | 230 | +1.21% | 122,800 | 110億4000万 | +10.05% | 10.52 | 1.09 |
| 12/11 | 236 | 236 | 224 | 227 | -3.91% | 276,000 | 109億800万 | +9.25% | 10.39 | 1.08 |
| 12/10 | 240 | 243 | 236 | 237 | -3.07% | 381,600 | 113億5200万 | +14.81% | 10.81 | 1.13 |
| 12/09 | 233 | 261 | 233 | 244 | +9.05% | 1,470,400 | 117億1200万 | +19.61% | 11.16 | 1.16 |
| 12/06 | 223 | 224 | 222 | 224 | +0.56% | 103,200 | 107億4000万 | +10.77% | 10.23 | 1.07 |
| 12/05 | 223 | 224 | 222 | 223 | +0.45% | 60,800 | 106億8000万 | +11.25% | 10.17 | 1.06 |
| 12/04 | 222 | 224 | 222 | 222 | -0.23% | 81,600 | 106億3200万 | +11.31% | 10.13 | 1.05 |
| 12/03 | 224 | 225 | 222 | 222 | -0.34% | 101,600 | 106億5600万 | +12.12% | 10.15 | 1.06 |
| 12/02 | 221 | 225 | 221 | 223 | +1.6% | 144,000 | 106億9200万 | +13.07% | 10.19 | 1.06 |
| 11/29 | 219 | 222 | 219 | 219 | -0.23% | 115,600 | 105億2400万 | +11.86% | 10.03 | 1.04 |
| 11/28 | 220 | 220 | 217 | 220 | -0.11% | 267,200 | 105億4800万 | +12.69% | 10.05 | 1.05 |
| 11/27 | 221 | 222 | 218 | 220 | -0.56% | 440,800 | 105億6000万 | +13.4% | 10.06 | 1.05 |
| 11/26 | 231 | 233 | 215 | 221 | +12.17% | 1,432,400 | 106億2000万 | +14.64% | 10.12 | 1.05 |
| 11/25 | 198 | 198 | 196 | 197 | +1.15% | 56,000 | 94億6800万 | +2.73% | 9.02 | 0.94 |
| 11/22 | 197 | 199 | 194 | 195 | +0.52% | 93,600 | 93億6000万 | +2.09% | 8.92 | 0.93 |
| 11/21 | 192 | 195 | 191 | 194 | +1.57% | 52,800 | 93億1200万 | +1.57% | 8.87 | 0.92 |
| 11/20 | 191 | 192 | 190 | 191 | 0% | 28,000 | 91億6800万 | 0% | 8.73 | 0.91 |
| 11/19 | 189 | 192 | 189 | 191 | -0.52% | 22,800 | 91億6800万 | 0% | 8.73 | 0.91 |
| 11/18 | 190 | 192 | 188 | 192 | -0.26% | 28,400 | 92億1600万 | +0.52% | 8.78 | 0.91 |
| 11/15 | 193 | 194 | 191 | 193 | -0.13% | 22,400 | 92億4000万 | +0.79% | 8.8 | 0.92 |
| 11/14 | 193 | 194 | 190 | 193 | 0% | 44,000 | 92億5200万 | +0.92% | 8.81 | 0.92 |
| 11/13 | 188 | 194 | 188 | 193 | +2.39% | 31,600 | 92億5200万 | +1.45% | 8.81 | 0.92 |
| 11/12 | 189 | 189 | 186 | 188 | +0.13% | 18,800 | 90億3600万 | -0.92% | 8.61 | 0.9 |
| 11/11 | 187 | 190 | 187 | 188 | +0.53% | 12,000 | 90億2400万 | -1.05% | 8.6 | 0.89 |
| 11/08 | 184 | 188 | 183 | 187 | +0.54% | 20,400 | 89億7600万 | -1.58% | 8.55 | 0.89 |
| 11/07 | 187 | 187 | 186 | 186 | -0.27% | 29,200 | 89億2800万 | -2.11% | 8.51 | 0.89 |
| 11/06 | 187 | 187 | 183 | 187 | -0.27% | 19,600 | 89億5200万 | -2.36% | 8.53 | 0.89 |
| 11/05 | 190 | 190 | 184 | 187 | -0.93% | 18,800 | 89億7600万 | -2.09% | 8.55 | 0.89 |
| 11/01 | 188 | 190 | 188 | 189 | -1.05% | 33,600 | 90億6000万 | -1.18% | 8.63 | 0.9 |
| 10/31 | 193 | 193 | 190 | 191 | -1.17% | 25,200 | 91億5600万 | -0.13% | 8.72 | 0.91 |
| 10/30 | 193 | 195 | 192 | 193 | +0.39% | 49,200 | 92億6400万 | +1.05% | 8.83 | 0.92 |
