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 |
|---|
| 2018 | 10/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 383 | 385 | 381 | 385 | +0.65% | 4,800 | 54億9472万 | -1.03% | 4.4 | 0.42 |
| 03/28 | 380 | 384 | 380 | 383 | +0.79% | 4,400 | 54億5904万 | -1.67% | 4.37 | 0.42 |
| 03/27 | 371 | 380 | 371 | 380 | +0.53% | 1,200 | 54億1622万 | -2.69% | 4.34 | 0.42 |
| 03/26 | 378 | 379 | 378 | 378 | +0.13% | 3,000 | 53億8768万 | -3.45% | 4.32 | 0.41 |
| 03/25 | 377 | 384 | 377 | 377 | -2.58% | 7,600 | 53億8054万 | -3.83% | 4.31 | 0.41 |
| 03/24 | 372 | 387 | 372 | 387 | +3.06% | 1,600 | 55億2326万 | -1.53% | 4.42 | 0.42 |
| 03/20 | 385 | 385 | 376 | 376 | -3.47% | 6,000 | 53億5913万 | -4.7% | 4.29 | 0.41 |
| 03/19 | 393 | 393 | 389 | 389 | -0.89% | 3,400 | 55億5180万 | -2.02% | 4.45 | 0.43 |
| 03/18 | 395 | 397 | 390 | 393 | -0.13% | 3,000 | 56億176万 | -1.63% | 4.49 | 0.43 |
| 03/17 | 404 | 408 | 393 | 393 | -2.72% | 3,200 | 56億889万 | -1.75% | 4.49 | 0.43 |
| 03/14 | 405 | 405 | 396 | 404 | +1% | 8,200 | 57億6588万 | +0.75% | 4.62 | 0.44 |
| 03/13 | 399 | 405 | 399 | 400 | +0.5% | 11,600 | 57億880万 | -0.5% | 4.57 | 0.44 |
| 03/12 | 400 | 400 | 398 | 398 | -0.5% | 1,000 | 56億8025万 | -1.49% | 4.55 | 0.44 |
| 03/11 | 398 | 400 | 398 | 400 | +0.63% | 400 | 57億880万 | -1.72% | 4.57 | 0.44 |
| 03/10 | 400 | 403 | 398 | 398 | +0.38% | 4,200 | 56億7312万 | -2.81% | 4.54 | 0.44 |
| 03/07 | 393 | 400 | 392 | 396 | +0.89% | 2,200 | 56億5171万 | -3.88% | 4.53 | 0.43 |
| 03/06 | 389 | 400 | 384 | 393 | +0.9% | 9,600 | 56億176万 | -5.42% | 4.49 | 0.43 |
| 03/05 | 390 | 397 | 389 | 389 | -0.64% | 2,600 | 55億5180万 | -6.94% | 4.45 | 0.43 |
| 03/04 | 390 | 399 | 390 | 392 | +0.51% | 3,200 | 55億8748万 | -7.01% | 4.48 | 0.43 |
| 03/03 | 383 | 390 | 383 | 390 | +1.96% | 6,200 | 55億5894万 | -8.14% | 4.45 | 0.43 |
| 02/28 | 380 | 382 | 375 | 382 | +0.53% | 11,000 | 54億5190万 | -10.54% | 4.37 | 0.42 |
| 02/27 | 385 | 385 | 380 | 380 | -1.3% | 2,800 | 54億2336万 | -11.83% | 4.34 | 0.42 |
| 02/26 | 388 | 393 | 385 | 385 | +1.05% | 7,400 | 54億9472万 | -11.49% | 4.4 | 0.42 |
| 02/25 | 395 | 395 | 381 | 381 | -3.54% | 10,200 | 54億3763万 | -13.01% | 4.36 | 0.42 |
| 02/24 | 397 | 397 | 395 | 395 | -0.63% | 3,600 | 56億3744万 | -10.43% | 4.52 | 0.43 |
| 02/21 | 399 | 399 | 390 | 398 | +1.02% | 2,000 | 56億7312万 | -10.27% | 4.54 | 0.44 |
| 02/20 | 396 | 403 | 391 | 394 | -3.2% | 4,800 | 56億1603万 | -11.37% | 4.5 | 0.43 |
| 02/18 | 400 | 407 | 400 | 407 | +1.63% | 800 | 58億156万 | -8.86% | 4.65 | 0.45 |
| 02/17 | 403 | 409 | 400 | 400 | 0% | 1,600 | 57億880万 | -10.51% | 4.57 | 0.44 |
| 02/14 | 414 | 414 | 385 | 400 | -3.15% | 22,800 | 57億880万 | -10.91% | 4.57 | 0.44 |
| 02/13 | 426 | 431 | 410 | 413 | -8.93% | 18,400 | 58億9433万 | -8.22% | 4.72 | 0.45 |
| 02/12 | 437 | 460 | 437 | 454 | +4.25% | 10,000 | 64億7235万 | +0.55% | 5.18 | 0.5 |
| 02/10 | 431 | 450 | 431 | 435 | +1.64% | 7,800 | 62億832万 | -3.33% | 4.97 | 0.48 |
| 02/07 | 433 | 440 | 428 | 428 | 0% | 3,200 | 61億841万 | -4.68% | 4.89 | 0.47 |
| 02/06 | 428 | 428 | 426 | 428 | +0.12% | 1,000 | 61億841万 | -4.46% | 4.89 | 0.47 |
| 02/05 | 449 | 449 | 428 | 428 | -4.79% | 2,800 | 61億128万 | -4.58% | 4.89 | 0.47 |
| 02/04 | 427 | 449 | 417 | 449 | -1.75% | 6,800 | 64億812万 | +0.45% | 5.13 | 0.49 |
| 02/03 | 460 | 460 | 450 | 457 | -0.11% | 1,000 | 65億2230万 | +2.47% | 5.22 | 0.5 |
| 01/31 | 465 | 465 | 451 | 458 | -1.72% | 1,400 | 65億2944万 | +3.04% | 5.23 | 0.5 |
| 01/30 | 470 | 470 | 466 | 466 | -1.79% | 5,000 | 66億4361万 | +5.08% | 5.32 | 0.51 |
| 01/29 | 463 | 474 | 462 | 474 | +2.49% | 6,000 | 67億6492万 | +7.48% | 5.42 | 0.52 |
| 01/27 | 467 | 467 | 443 | 463 | -0.54% | 10,200 | 66億80万 | +5.35% | 5.29 | 0.51 |
| 01/24 | 465 | 465 | 465 | 465 | -1.06% | 2,400 | 66億3648万 | +6.41% | 5.32 | 0.51 |
| 01/23 | 477 | 477 | 470 | 470 | -0.63% | 2,400 | 67億784万 | +7.8% | 5.37 | 0.51 |
| 01/22 | 473 | 473 | 472 | 473 | 0% | 6,000 | 67億5065万 | +8.99% | 5.41 | 0.52 |
| 01/21 | 478 | 479 | 464 | 473 | -0.32% | 20,400 | 67億5065万 | +9.49% | 5.41 | 0.52 |
| 01/20 | 459 | 475 | 459 | 475 | +3.6% | 30,000 | 67億7206万 | +10.35% | 5.42 | 0.52 |
| 01/17 | 459 | 459 | 455 | 458 | +0.11% | 5,800 | 65億3657万 | +6.76% | 5.24 | 0.5 |
| 01/16 | 457 | 460 | 454 | 458 | +2.81% | 7,400 | 65億2944万 | +6.89% | 5.23 | 0.5 |
| 01/15 | 445 | 445 | 441 | 445 | +0.45% | 8,800 | 63億5104万 | +4.22% | 5.09 | 0.49 |
| 01/14 | 444 | 444 | 443 | 443 | +1.14% | 800 | 63億2249万 | +3.99% | 5.06 | 0.48 |
| 01/10 | 440 | 440 | 438 | 438 | +0.81% | 6,600 | 62億5113万 | +2.82% | 5.01 | 0.48 |
| 01/09 | 436 | 436 | 435 | 435 | -0.34% | 1,200 | 62億118万 | +2.24% | 4.97 | 0.48 |
| 01/08 | 439 | 439 | 436 | 436 | -0.23% | 2,400 | 62億2259万 | +2.59% | 4.98 | 0.48 |
| 01/07 | 438 | 438 | 437 | 437 | +1.63% | 400 | 62億3686万 | +3.07% | 5 | 0.48 |
| 01/06 | 430 | 435 | 430 | 430 | +1.06% | 12,000 | 61億3696万 | +1.42% | 4.92 | 0.47 |
| 2013 |
| 12/30 | 423 | 427 | 420 | 426 | +2.53% | 8,200 | 60億7273万 | +0.59% | 4.86 | 0.47 |
| 12/27 | 413 | 415 | 413 | 415 | +0.85% | 800 | 59億2288万 | -1.89% | 4.74 | 0.45 |
| 12/26 | 408 | 415 | 408 | 412 | +0.86% | 10,000 | 58億7292万 | -2.72% | 4.7 | 0.45 |
| 12/25 | 408 | 413 | 408 | 408 | -0.85% | 9,400 | 58億2297万 | -3.55% | 4.66 | 0.45 |
| 12/24 | 413 | 414 | 412 | 412 | -0.84% | 14,800 | 58億7292万 | -2.72% | 4.7 | 0.45 |
| 12/20 | 424 | 424 | 415 | 415 | -2.01% | 24,200 | 59億2288万 | -2.12% | 4.74 | 0.45 |
| 12/19 | 423 | 424 | 420 | 424 | +0.24% | 1,600 | 60億4419万 | -0.12% | 4.84 | 0.46 |
| 12/18 | 423 | 423 | 422 | 423 | +1.08% | 40,600 | 60億2992万 | -0.35% | 4.83 | 0.46 |
| 12/17 | 420 | 420 | 418 | 418 | -1.42% | 2,200 | 59億6569万 | -1.18% | 4.78 | 0.46 |
| 12/16 | 428 | 430 | 424 | 424 | +0.83% | 13,600 | 60億5132万 | +0.24% | 4.85 | 0.46 |
| 12/13 | 425 | 425 | 415 | 421 | -0.83% | 8,000 | 60億137万 | -0.36% | 4.81 | 0.46 |
| 12/12 | 428 | 428 | 413 | 424 | -1.05% | 8,000 | 60億5132万 | +0.71% | 4.85 | 0.46 |
| 12/11 | 421 | 430 | 421 | 429 | +0.12% | 5,000 | 61億1555万 | +2.02% | 4.9 | 0.47 |
| 12/10 | 428 | 428 | 428 | 428 | -0.12% | 6,600 | 61億841万 | +2.39% | 4.89 | 0.47 |
| 12/09 | 433 | 434 | 425 | 429 | -0.35% | 5,800 | 61億1555万 | +2.76% | 4.9 | 0.47 |
| 12/06 | 432 | 439 | 418 | 430 | -1.15% | 6,000 | 61億3696万 | +3.61% | 4.92 | 0.47 |
| 12/05 | 440 | 440 | 435 | 435 | -0.91% | 3,000 | 62億832万 | +5.58% | 4.97 | 0.48 |
| 12/04 | 426 | 440 | 426 | 439 | +1.27% | 18,600 | 62億6540万 | +7.07% | 5.02 | 0.48 |
| 12/03 | 434 | 435 | 428 | 434 | +1.17% | 1,600 | 61億8691万 | +6.51% | 4.96 | 0.47 |
| 12/02 | 434 | 434 | 428 | 429 | -0.12% | 1,600 | 61億1555万 | +6.06% | 4.9 | 0.47 |
| 11/29 | 429 | 429 | 429 | 429 | +0.82% | 200 | 61億2268万 | +6.72% | 4.9 | 0.47 |
| 11/28 | 425 | 427 | 425 | 426 | +1.43% | 4,400 | 60億7273万 | +6.38% | 4.86 | 0.47 |
| 11/27 | 420 | 424 | 416 | 420 | +0.84% | 6,400 | 59億8710万 | +5.4% | 4.8 | 0.46 |
| 11/26 | 416 | 421 | 416 | 416 | +0.12% | 1,400 | 59億3715万 | +5.05% | 4.76 | 0.46 |
| 11/25 | 421 | 421 | 415 | 416 | -1.19% | 3,200 | 59億3001万 | +5.19% | 4.75 | 0.45 |
| 11/22 | 419 | 421 | 418 | 421 | +0.84% | 4,000 | 60億137万 | +6.73% | 4.81 | 0.46 |
| 11/21 | 417 | 417 | 417 | 417 | +0.85% | 200 | 59億5142万 | +6.38% | 4.77 | 0.46 |
| 11/20 | 415 | 415 | 409 | 414 | -0.36% | 4,000 | 59億147万 | +6.03% | 4.73 | 0.45 |
| 11/19 | 410 | 417 | 410 | 415 | -0.6% | 4,400 | 59億2288万 | +6.96% | 4.74 | 0.45 |
| 11/18 | 419 | 420 | 416 | 418 | -0.24% | 5,600 | 59億5856万 | +7.88% | 4.77 | 0.46 |
| 11/15 | 427 | 427 | 411 | 419 | -0.36% | 18,200 | 59億7283万 | +8.7% | 4.78 | 0.46 |
| 11/14 | 423 | 423 | 420 | 420 | +1.2% | 2,000 | 59億9424万 | +9.38% | 4.8 | 0.46 |
| 11/13 | 413 | 415 | 410 | 415 | +0.61% | 9,800 | 59億2288万 | +8.64% | 4.74 | 0.45 |
| 11/12 | 410 | 414 | 408 | 413 | +1.85% | 18,800 | 58億8720万 | +8.55% | 4.72 | 0.45 |
| 11/11 | 393 | 405 | 393 | 405 | +3.18% | 24,200 | 57億8016万 | +6.86% | 4.63 | 0.44 |
| 11/08 | 396 | 396 | 392 | 393 | -0.88% | 12,200 | 56億176万 | +4.11% | 4.49 | 0.43 |
| 11/07 | 390 | 398 | 390 | 396 | +1.67% | 19,400 | 56億5171万 | +5.32% | 4.53 | 0.43 |
| 11/06 | 387 | 396 | 387 | 390 | -0.64% | 9,200 | 55億5894万 | +3.87% | 4.45 | 0.43 |
| 11/05 | 391 | 444 | 384 | 392 | +6.38% | 57,600 | 55億9462万 | +5.09% | 4.48 | 0.43 |
| 11/01 | 369 | 369 | 369 | 369 | -1.6% | 4,600 | 52億5923万 | -0.94% | 4.21 | 0.4 |
| 10/31 | 375 | 375 | 375 | 375 | +2.04% | 200 | 53億4486万 | +0.94% | 4.28 | 0.41 |
| 10/30 | 369 | 370 | 367 | 367 | -0.68% | 1,800 | 52億3782万 | -0.81% | 4.2 | 0.4 |
| 10/29 | 370 | 370 | 370 | 370 | +0.54% | 400 | 52億7350万 | -0.14% | 4.22 | 0.4 |
| 10/28 | 368 | 368 | 368 | 368 | -2.52% | 200 | 52億4496万 | -0.41% | 4.2 | 0.4 |
