株価チャート
2013/10/08～2014/03/31
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 |
|---|
| 2023 | 10/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 1,225 | 1,225 | 1,225 | 1,225 | 0% | 200 | 136億5585万 | -5.55% | 15.76 | 0.51 |
| 03/28 | 1,250 | 1,250 | 1,225 | 1,225 | -2% | 3,000 | 136億5585万 | -5.7% | 15.76 | 0.51 |
| 03/27 | 1,250 | 1,253 | 1,250 | 1,250 | -4.76% | 2,200 | 139億3454万 | -3.85% | 16.08 | 0.52 |
| 03/26 | 1,308 | 1,313 | 1,300 | 1,313 | +0.96% | 2,400 | 146億3126万 | +0.81% | 16.88 | 0.55 |
| 03/25 | 1,298 | 1,300 | 1,295 | 1,300 | +1.76% | 5,400 | 144億9192万 | -0.15% | 16.72 | 0.55 |
| 03/24 | 1,300 | 1,310 | 1,252 | 1,278 | -1.54% | 4,400 | 142億4110万 | -1.96% | 16.43 | 0.54 |
| 03/20 | 1,303 | 1,313 | 1,298 | 1,298 | -0.95% | 3,000 | 144億6405万 | -0.65% | 16.69 | 0.54 |
| 03/19 | 1,305 | 1,310 | 1,305 | 1,310 | +0.58% | 1,400 | 146億340万 | +0.08% | 16.85 | 0.55 |
| 03/17 | 1,340 | 1,340 | 1,303 | 1,303 | -2.83% | 1,400 | 145億1979万 | -0.57% | 16.76 | 0.55 |
| 03/13 | 1,346 | 1,346 | 1,341 | 1,341 | +1.78% | 400 | 149億4340万 | +2.25% | 17.24 | 0.56 |
| 03/12 | 1,317 | 1,317 | 1,317 | 1,317 | -1.86% | 1,600 | 146億8143万 | +0.46% | 16.94 | 0.55 |
| 03/11 | 1,349 | 1,349 | 1,342 | 1,342 | -0.48% | 1,400 | 149億6012万 | +2.13% | 17.26 | 0.56 |
| 03/10 | 1,350 | 1,350 | 1,349 | 1,349 | +1.77% | 800 | 150億3258万 | +2.78% | 17.35 | 0.57 |
| 03/07 | 1,323 | 1,325 | 1,299 | 1,325 | +0.04% | 1,000 | 147億7061万 | +1.38% | 17.04 | 0.56 |
| 03/06 | 1,299 | 1,328 | 1,299 | 1,325 | +1.96% | 3,200 | 147億6504万 | +1.73% | 17.04 | 0.56 |
| 03/05 | 1,295 | 1,320 | 1,295 | 1,299 | -1.4% | 2,200 | 144億8077万 | -0.08% | 16.71 | 0.55 |
| 03/04 | 1,300 | 1,318 | 1,300 | 1,318 | +1.35% | 2,400 | 146億8700万 | +1.42% | 16.95 | 0.55 |
| 03/03 | 1,290 | 1,300 | 1,290 | 1,300 | -1.14% | 2,000 | 144億9192万 | +0.31% | 16.72 | 0.55 |
| 02/28 | 1,315 | 1,315 | 1,315 | 1,315 | +0.77% | 1,000 | 146億5913万 | +1.62% | 16.92 | 0.55 |
| 02/27 | 1,305 | 1,305 | 1,305 | 1,305 | 0% | 1,200 | 145億4766万 | +1.01% | 16.79 | 0.55 |
| 02/26 | 1,274 | 1,305 | 1,274 | 1,305 | +2.43% | 2,000 | 145億4766万 | +1.08% | 16.79 | 0.55 |
| 02/25 | 1,256 | 1,274 | 1,256 | 1,274 | +1.43% | 1,000 | 142億208万 | -1.09% | 16.39 | 0.53 |
| 02/24 | 1,260 | 1,260 | 1,256 | 1,256 | -0.32% | 1,000 | 140億142万 | -2.41% | 16.16 | 0.53 |
| 02/20 | 1,260 | 1,260 | 1,260 | 1,260 | -1.95% | 400 | 140億4601万 | -2.1% | 16.21 | 0.53 |
| 02/19 | 1,290 | 1,290 | 1,285 | 1,285 | +0.78% | 1,800 | 143億2470万 | -0.16% | 16.53 | 0.54 |
| 02/17 | 1,278 | 1,295 | 1,275 | 1,275 | +1.51% | 2,800 | 142億1323万 | -0.78% | 16.4 | 0.54 |
| 02/13 | 1,258 | 1,265 | 1,256 | 1,256 | -3.72% | 1,200 | 140億142万 | -2.1% | 16.16 | 0.53 |
| 02/12 | 1,330 | 1,330 | 1,305 | 1,305 | -0.04% | 800 | 145億4208万 | +1.83% | 16.78 | 0.55 |
| 02/10 | 1,305 | 1,305 | 1,305 | 1,305 | -2.97% | 200 | 145億4766万 | +2.19% | 16.79 | 0.55 |
| 02/06 | 1,320 | 1,345 | 1,320 | 1,345 | +1.13% | 3,000 | 149億9356万 | +5.74% | 17.3 | 0.56 |
| 02/05 | 1,340 | 1,340 | 1,330 | 1,330 | -3.27% | 400 | 148億2635万 | +5.22% | 17.11 | 0.56 |
| 02/04 | 1,260 | 1,375 | 1,259 | 1,375 | +1.85% | 1,800 | 153億2799万 | +9.3% | 17.69 | 0.58 |
| 02/03 | 1,350 | 1,350 | 1,350 | 1,350 | +1.89% | 200 | 150億4930万 | +8.09% | 17.37 | 0.57 |
| 01/31 | 1,325 | 1,325 | 1,325 | 1,325 | 0% | 200 | 147億7061万 | +6.68% | 17.04 | 0.56 |
| 01/30 | 1,400 | 1,425 | 1,325 | 1,325 | -5.36% | 3,800 | 147億7061万 | +7.29% | 17.04 | 0.56 |
| 01/29 | 1,290 | 1,400 | 1,290 | 1,400 | +8.57% | 3,400 | 156億668万 | +14.01% | 18.01 | 0.59 |
| 01/28 | 1,240 | 1,290 | 1,240 | 1,290 | +5.7% | 2,200 | 143億7487万 | +5.78% | 16.59 | 0.54 |
| 01/27 | 1,216 | 1,221 | 1,216 | 1,220 | +0.41% | 1,600 | 136億11万 | +0.49% | 15.69 | 0.51 |
| 01/24 | 1,265 | 1,265 | 1,215 | 1,215 | -3.57% | 2,600 | 135億4437万 | +0.25% | 15.63 | 0.51 |
| 01/23 | 1,260 | 1,285 | 1,260 | 1,260 | -1.18% | 3,000 | 140億4601万 | +4.13% | 16.21 | 0.53 |
| 01/22 | 1,258 | 1,275 | 1,258 | 1,275 | +1.35% | 800 | 142億1323万 | +5.72% | 16.4 | 0.54 |
| 01/21 | 1,290 | 1,298 | 1,258 | 1,258 | +0.64% | 800 | 140億2372万 | +4.75% | 16.18 | 0.53 |
| 01/20 | 1,275 | 1,275 | 1,250 | 1,250 | -1.19% | 2,600 | 139億3454万 | +4.34% | 16.08 | 0.52 |
| 01/17 | 1,275 | 1,275 | 1,265 | 1,265 | -0.78% | 1,000 | 141億175万 | +5.86% | 16.27 | 0.53 |
| 01/16 | 1,250 | 1,275 | 1,250 | 1,275 | +3.24% | 400 | 142億1323万 | +7.05% | 16.4 | 0.54 |
| 01/15 | 1,275 | 1,275 | 1,235 | 1,235 | -1.2% | 800 | 137億6732万 | +4.04% | 15.89 | 0.52 |
| 01/14 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 400 | 139億3454万 | +5.49% | 16.08 | 0.52 |
| 01/10 | 1,225 | 1,250 | 1,225 | 1,250 | +0.4% | 800 | 139億3454万 | +5.84% | 16.08 | 0.52 |
| 01/09 | 1,245 | 1,248 | 1,245 | 1,245 | +0.61% | 800 | 138億7880万 | +5.78% | 16.02 | 0.52 |
| 01/08 | 1,224 | 1,238 | 1,224 | 1,238 | +1.14% | 1,200 | 137億9519万 | +5.32% | 15.92 | 0.52 |
| 01/07 | 1,222 | 1,224 | 1,219 | 1,224 | +0.91% | 1,400 | 136億3913万 | +4.39% | 15.74 | 0.51 |
| 01/06 | 1,215 | 1,223 | 1,213 | 1,213 | -0.21% | 4,600 | 135億1650万 | +3.63% | 15.6 | 0.51 |
| 2013 |
| 12/30 | 1,165 | 1,223 | 1,165 | 1,215 | +4.29% | 3,200 | 135億4437万 | +4.11% | 15.63 | 0.51 |
| 12/27 | 1,165 | 1,165 | 1,140 | 1,165 | 0% | 15,400 | 129億8699万 | 0% | 14.99 | 0.49 |
| 12/26 | 1,165 | 1,165 | 1,163 | 1,165 | +0.22% | 4,200 | 129億8699万 | -0.09% | 14.99 | 0.49 |
| 12/25 | 1,160 | 1,165 | 1,155 | 1,163 | +0.26% | 3,000 | 129億5912万 | -0.39% | 14.95 | 0.49 |
| 12/24 | 1,173 | 1,173 | 1,155 | 1,160 | -0.9% | 2,000 | 129億2568万 | -0.47% | 14.92 | 0.49 |
| 12/20 | 1,170 | 1,170 | 1,170 | 1,170 | +1.43% | 800 | 130億4273万 | +0.34% | 15.05 | 0.49 |
| 12/19 | 1,165 | 1,165 | 1,154 | 1,154 | -0.39% | 7,200 | 128億5879万 | -1.07% | 14.84 | 0.48 |
| 12/18 | 1,158 | 1,158 | 1,158 | 1,158 | -1.03% | 200 | 129億896万 | -0.94% | 14.9 | 0.49 |
| 12/17 | 1,158 | 1,170 | 1,156 | 1,170 | +1.08% | 3,400 | 130億4273万 | -0.09% | 15.05 | 0.49 |
| 12/16 | 1,158 | 1,158 | 1,158 | 1,158 | -0.64% | 1,000 | 129億338万 | -1.24% | 14.89 | 0.49 |
| 12/13 | 1,173 | 1,173 | 1,165 | 1,165 | 0% | 3,600 | 129億8699万 | -0.85% | 14.99 | 0.49 |
| 12/12 | 1,165 | 1,165 | 1,165 | 1,165 | +0.65% | 1,000 | 129億8699万 | -1.02% | 14.99 | 0.49 |
| 12/11 | 1,170 | 1,170 | 1,158 | 1,158 | +0.09% | 3,600 | 129億338万 | -1.82% | 14.89 | 0.49 |
| 12/10 | 1,158 | 1,158 | 1,156 | 1,157 | -1.57% | 2,400 | 128億9223万 | -1.99% | 14.88 | 0.49 |
| 12/09 | 1,156 | 1,175 | 1,156 | 1,175 | 0% | 2,400 | 130億9846万 | -0.42% | 15.12 | 0.49 |
| 12/06 | 1,156 | 1,176 | 1,156 | 1,175 | -0.17% | 2,200 | 130億9846万 | -0.42% | 15.12 | 0.49 |
| 12/05 | 1,178 | 1,178 | 1,177 | 1,177 | +0.09% | 400 | 131億2076万 | -0.34% | 15.14 | 0.49 |
| 12/03 | 1,155 | 1,180 | 1,155 | 1,176 | -1.3% | 1,800 | 131億961万 | -0.34% | 15.13 | 0.49 |
| 12/02 | 1,192 | 1,192 | 1,192 | 1,192 | +3.61% | 200 | 132億8240万 | +0.97% | 15.33 | 0.5 |
| 11/29 | 1,160 | 1,160 | 1,150 | 1,150 | 0% | 1,200 | 128億1977万 | -2.46% | 14.79 | 0.48 |
| 11/28 | 1,150 | 1,150 | 1,150 | 1,150 | -2.13% | 10,800 | 128億1977万 | -2.46% | 14.79 | 0.48 |
| 11/27 | 1,175 | 1,175 | 1,175 | 1,175 | +0.26% | 2,200 | 130億9846万 | -0.25% | 15.12 | 0.49 |
| 11/26 | 1,172 | 1,172 | 1,172 | 1,172 | 0% | 3,000 | 130億6502万 | -0.42% | 15.08 | 0.49 |
| 11/25 | 1,150 | 1,172 | 1,150 | 1,172 | +1.91% | 5,600 | 130億6502万 | -0.42% | 15.08 | 0.49 |
| 11/22 | 1,165 | 1,175 | 1,130 | 1,150 | -1.29% | 10,600 | 128億1977万 | -2.29% | 14.79 | 0.48 |
| 11/21 | 1,175 | 1,175 | 1,125 | 1,165 | -1.65% | 9,400 | 129億8699万 | -1.1% | 14.99 | 0.49 |
| 11/20 | 1,185 | 1,185 | 1,185 | 1,185 | +0.85% | 200 | 132億437万 | +0.55% | 15.24 | 0.5 |
| 11/18 | 1,150 | 1,175 | 1,125 | 1,175 | +4.82% | 4,800 | 130億9289万 | -0.3% | 15.11 | 0.49 |
| 11/15 | 1,210 | 1,210 | 1,121 | 1,121 | -6.23% | 5,600 | 124億9092万 | -4.88% | 14.41 | 0.47 |
| 11/14 | 1,195 | 1,195 | 1,195 | 1,195 | +1.7% | 400 | 133億2142万 | +1.27% | 15.37 | 0.5 |
| 11/13 | 1,215 | 1,226 | 1,175 | 1,175 | -3.96% | 6,600 | 130億9846万 | -0.34% | 15.12 | 0.49 |
| 11/11 | 1,224 | 1,224 | 1,224 | 1,224 | +1.92% | 600 | 136億3913万 | +3.77% | 15.74 | 0.51 |
| 11/08 | 1,201 | 1,201 | 1,201 | 1,201 | -0.04% | 400 | 133億8273万 | +2% | 15.44 | 0.5 |
| 11/07 | 1,200 | 1,225 | 1,200 | 1,201 | -1.92% | 2,400 | 133億8830万 | +2.13% | 15.45 | 0.5 |
| 11/06 | 1,181 | 1,225 | 1,181 | 1,225 | +0.37% | 1,000 | 136億5027万 | +4.3% | 15.75 | 0.51 |
| 10/30 | 1,185 | 1,220 | 1,185 | 1,220 | -0.37% | 400 | 136億11万 | +4.1% | 15.69 | 0.51 |
| 10/28 | 1,156 | 1,225 | 1,156 | 1,225 | +4.66% | 4,000 | 136億5027万 | +4.57% | 15.75 | 0.51 |
| 10/25 | 1,170 | 1,170 | 1,170 | 1,170 | 0% | 2,000 | 130億4273万 | +0.17% | 15.05 | 0.49 |
| 10/24 | 1,170 | 1,170 | 1,170 | 1,170 | 0% | 600 | 130億4273万 | +0.17% | 15.05 | 0.49 |
| 10/23 | 1,170 | 1,170 | 1,170 | 1,170 | -1.27% | 400 | 130億4273万 | +0.26% | 15.05 | 0.49 |
| 10/21 | 1,185 | 1,185 | 1,185 | 1,185 | +1.67% | 200 | 132億994万 | +1.46% | 15.24 | 0.5 |
| 10/17 | 1,175 | 1,175 | 1,166 | 1,166 | -0.81% | 1,200 | 129億9256万 | -0.04% | 14.99 | 0.49 |
| 10/16 | 1,174 | 1,175 | 1,173 | 1,175 | +1.95% | 1,200 | 130億9846万 | +0.6% | 15.12 | 0.49 |
| 10/15 | 1,153 | 1,153 | 1,153 | 1,153 | +0.22% | 600 | 128億4764万 | -1.5% | 14.83 | 0.48 |
| 10/11 | 1,150 | 1,150 | 1,150 | 1,150 | +0.57% | 200 | 128億1977万 | -1.88% | 14.79 | 0.48 |
| 10/10 | 1,144 | 1,144 | 1,144 | 1,144 | +0.04% | 200 | 127億4731万 | -2.6% | 14.71 | 0.48 |
| 10/09 | 1,150 | 1,150 | 1,143 | 1,143 | -1.89% | 600 | 127億4174万 | -2.89% | 14.7 | 0.48 |
| 10/08 | 1,172 | 1,179 | 1,165 | 1,165 | -0.6% | 1,200 | 129億8699万 | -1.19% | 14.99 | 0.49 |
