株価チャート
2013/10/04～2014/04/23
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 |
|---|
| 2022 | 4/1, 株式分割 1→2 |
| 2020 | 4/1, 株式分割 1→2 |
| 2018 | 1/1, 株式分割 1→2 |
| 2014 | 9/1, 株式分割 1→2 |
| 2014 |
| 04/23 | 128 | 131 | 127 | 131 | +1.65% | 153,600 | 27億28万 | +1.26% | 20.75 | 1.54 |
| 04/22 | 133 | 134 | 129 | 129 | -4.64% | 233,600 | 26億5635万 | -0.39% | 20.41 | 1.52 |
| 04/21 | 133 | 139 | 133 | 135 | +0.84% | 267,200 | 27億8555万 | +4.46% | 21.4 | 1.59 |
| 04/18 | 136 | 136 | 131 | 134 | -1.84% | 280,000 | 27億6229万 | +4.39% | 21.22 | 1.58 |
| 04/17 | 132 | 140 | 131 | 136 | +5.83% | 547,200 | 28億1397万 | +6.35% | 21.62 | 1.61 |
| 04/16 | 128 | 133 | 128 | 129 | +0.93% | 206,400 | 26億5893万 | +0.49% | 20.43 | 1.52 |
| 04/15 | 129 | 136 | 126 | 127 | +0.25% | 427,200 | 26億3438万 | -0.44% | 20.24 | 1.51 |
| 04/14 | 131 | 133 | 127 | 127 | -1.93% | 310,400 | 26億2792万 | -1.45% | 20.19 | 1.5 |
| 04/11 | 130 | 136 | 127 | 130 | -6.7% | 1,056,000 | 26億7960万 | +0.48% | 20.59 | 1.53 |
| 04/10 | 163 | 163 | 135 | 139 | -7.41% | 1,649,600 | 28億7211万 | +7.7% | 22.07 | 1.64 |
| 04/09 | 144 | 168 | 138 | 150 | +9.14% | 2,960,000 | 31億209万 | +16.33% | 23.84 | 1.77 |
| 04/08 | 128 | 140 | 128 | 138 | +7.32% | 800,000 | 28億4240万 | +6.59% | 21.84 | 1.63 |
| 04/07 | 128 | 130 | 122 | 128 | 0% | 220,800 | 26億4860万 | -0.68% | 20.35 | 1.51 |
| 04/04 | 128 | 130 | 128 | 128 | -0.53% | 62,400 | 26億4860万 | -0.68% | 20.35 | 1.51 |
| 04/03 | 133 | 133 | 129 | 129 | -1.39% | 171,200 | 26億6281万 | -0.91% | 20.46 | 1.52 |
| 04/02 | 131 | 133 | 130 | 131 | +0.58% | 168,000 | 27億28万 | +0.48% | 20.75 | 1.54 |
| 04/01 | 127 | 130 | 127 | 130 | +2.11% | 136,000 | 26億8477万 | -0.86% | 20.63 | 1.54 |
| 03/31 | 128 | 129 | 126 | 127 | +3.51% | 144,000 | 26億2922万 | -3.65% | 20.2 | 1.5 |
| 03/28 | 121 | 124 | 120 | 123 | +2.24% | 240,000 | 25億4007万 | -6.91% | 19.52 | 1.45 |
| 03/27 | 121 | 121 | 119 | 120 | -1.89% | 244,800 | 24億8451万 | -9.63% | 19.09 | 1.42 |
| 03/26 | 120 | 124 | 120 | 123 | +1.82% | 182,400 | 25億3232万 | -8.58% | 19.46 | 1.45 |
| 03/25 | 123 | 123 | 120 | 120 | -1.53% | 196,800 | 24億8710万 | -10.88% | 19.11 | 1.42 |
| 03/24 | 124 | 126 | 121 | 122 | +0.41% | 200,000 | 25億2586万 | -10.81% | 19.41 | 1.44 |
| 03/20 | 128 | 129 | 120 | 122 | -5.9% | 393,600 | 25億1552万 | -11.18% | 19.33 | 1.44 |
| 03/19 | 124 | 131 | 120 | 129 | +5.29% | 352,000 | 26億7314万 | -6.3% | 20.54 | 1.53 |
| 03/18 | 122 | 123 | 119 | 123 | +4.02% | 188,800 | 25億3878万 | -11.65% | 19.51 | 1.45 |
| 03/17 | 125 | 125 | 118 | 118 | -5.55% | 411,200 | 24億4058万 | -15.67% | 18.75 | 1.4 |
| 03/14 | 125 | 131 | 122 | 125 | -4.99% | 652,800 | 25億8400万 | -11.35% | 19.85 | 1.48 |
| 03/13 | 134 | 134 | 131 | 132 | -2.05% | 203,200 | 27億1966万 | -7.35% | 20.9 | 1.56 |
| 03/12 | 134 | 137 | 133 | 134 | -2.54% | 318,400 | 27億7650万 | -5.41% | 21.33 | 1.59 |
| 03/11 | 134 | 150 | 134 | 138 | +2.46% | 1,084,800 | 28億4886万 | -3.63% | 21.89 | 1.63 |
| 03/10 | 138 | 138 | 133 | 135 | -0.83% | 161,600 | 27億8038万 | -6.6% | 21.36 | 1.59 |
| 03/07 | 141 | 143 | 135 | 136 | -0.96% | 334,400 | 28億364万 | -7.11% | 21.54 | 1.6 |
| 03/06 | 141 | 143 | 136 | 137 | -1.31% | 248,000 | 28億3077万 | -7.47% | 21.75 | 1.62 |
| 03/05 | 135 | 139 | 133 | 139 | +5.76% | 433,600 | 28億6824万 | -8.11% | 22.04 | 1.64 |
| 03/04 | 135 | 135 | 125 | 131 | -4.55% | 985,600 | 27億1190万 | -14.26% | 20.84 | 1.55 |
| 03/03 | 142 | 142 | 135 | 137 | -4.14% | 398,400 | 28億4110万 | -11.9% | 21.83 | 1.63 |
| 02/28 | 150 | 156 | 141 | 143 | -0.26% | 574,400 | 29億6384万 | -9.26% | 22.77 | 1.7 |
| 02/27 | 144 | 144 | 143 | 144 | 0% | 91,200 | 29億7160万 | -9.59% | 22.83 | 1.7 |
| 02/26 | 144 | 148 | 143 | 144 | -0.04% | 185,600 | 29億7160万 | -10.16% | 22.83 | 1.7 |
| 02/25 | 147 | 148 | 144 | 144 | -0.6% | 83,200 | 29億7289万 | -10.68% | 22.84 | 1.7 |
| 02/24 | 144 | 147 | 143 | 145 | +0.61% | 84,800 | 29億9098万 | -10.13% | 22.98 | 1.71 |
| 02/21 | 143 | 148 | 143 | 144 | -0.13% | 118,400 | 29億7289万 | -11.23% | 22.84 | 1.7 |
| 02/20 | 150 | 151 | 143 | 144 | -3.8% | 174,400 | 29億7676万 | -11.66% | 22.87 | 1.7 |
| 02/19 | 152 | 152 | 148 | 150 | -1.24% | 188,800 | 30億9434万 | -8.73% | 23.78 | 1.77 |
| 02/18 | 148 | 152 | 145 | 152 | +0.62% | 273,600 | 31億3310万 | -7.58% | 24.07 | 1.79 |
| 02/17 | 138 | 155 | 135 | 151 | +11.83% | 740,800 | 31億1372万 | -8.71% | 23.92 | 1.78 |
| 02/14 | 144 | 146 | 135 | 135 | -8.69% | 470,400 | 27億8426万 | -18.86% | 21.39 | 1.59 |
| 02/13 | 151 | 155 | 147 | 148 | -6.05% | 275,200 | 30億4912万 | -12.2% | 23.43 | 1.74 |
| 02/12 | 156 | 162 | 154 | 157 | +5.95% | 598,400 | 32億4550万 | -7.1% | 24.94 | 1.86 |
| 02/10 | 148 | 154 | 146 | 148 | +0.25% | 238,400 | 30億6333万 | -12.32% | 23.54 | 1.75 |
| 02/07 | 148 | 154 | 144 | 148 | +3.77% | 356,800 | 30億5558万 | -13.05% | 23.48 | 1.75 |
| 02/06 | 134 | 146 | 134 | 142 | +3.54% | 545,600 | 29億4446万 | -16.7% | 22.62 | 1.68 |
| 02/05 | 150 | 150 | 131 | 138 | -2.09% | 456,000 | 28億4369万 | -20.02% | 21.85 | 1.63 |
| 02/04 | 140 | 156 | 135 | 141 | -13.2% | 833,600 | 29億441万 | -18.79% | 22.32 | 1.66 |
| 02/03 | 178 | 181 | 162 | 162 | -13.32% | 768,000 | 33億4628万 | -6.97% | 25.71 | 1.91 |
| 01/31 | 203 | 215 | 178 | 187 | -4.23% | 1,409,600 | 38億6049万 | +7.33% | 29.66 | 2.21 |
| 01/30 | 201 | 203 | 188 | 195 | -6.87% | 1,328,000 | 40億3104万 | +12.07% | 30.97 | 2.31 |
| 01/29 | 185 | 214 | 185 | 209 | +14.33% | 4,448,000 | 43億2820万 | +21.73% | 33.26 | 2.48 |
| 01/28 | 221 | 222 | 182 | 183 | -13.82% | 2,572,800 | 37億8556万 | +7.09% | 29.09 | 2.17 |
| 01/27 | 179 | 233 | 179 | 213 | +9.85% | 9,139,200 | 43億9280万 | +25% | 33.75 | 2.51 |
| 01/24 | 164 | 193 | 162 | 193 | +19.36% | 3,316,800 | 39億9874万 | +13.79% | 30.72 | 2.29 |
| 01/23 | 163 | 164 | 162 | 162 | -1.41% | 150,400 | 33億5015万 | -4.67% | 25.74 | 1.92 |
| 01/22 | 163 | 164 | 161 | 164 | +1.62% | 192,000 | 33億9796万 | -3.87% | 26.11 | 1.94 |
| 01/21 | 164 | 164 | 160 | 162 | -1.11% | 283,200 | 33億4369万 | -5.96% | 25.69 | 1.91 |
| 01/20 | 165 | 165 | 162 | 164 | +0.42% | 84,800 | 33億8116万 | -5.46% | 25.98 | 1.93 |
| 01/17 | 168 | 168 | 163 | 163 | -1.44% | 174,400 | 33億6695万 | -6.93% | 25.87 | 1.93 |
| 01/16 | 164 | 167 | 164 | 165 | +0.99% | 160,000 | 34億1604万 | -6.11% | 26.25 | 1.95 |
| 01/15 | 169 | 169 | 163 | 164 | -2.28% | 230,400 | 33億8245万 | -8.08% | 25.99 | 1.93 |
| 01/14 | 169 | 170 | 166 | 167 | -3.84% | 203,200 | 34億6126万 | -6.98% | 26.6 | 1.98 |
| 01/10 | 174 | 175 | 172 | 174 | -0.07% | 110,400 | 35億9951万 | -4.33% | 27.66 | 2.06 |
| 01/09 | 172 | 177 | 172 | 174 | +1.38% | 160,000 | 36億209万 | -4.78% | 27.68 | 2.06 |
| 01/08 | 172 | 174 | 170 | 172 | +0.04% | 142,400 | 35億5300万 | -6.59% | 27.3 | 2.03 |
| 01/07 | 170 | 174 | 169 | 172 | -0.83% | 222,400 | 35億5170万 | -7.13% | 27.29 | 2.03 |
| 01/06 | 177 | 177 | 172 | 173 | -0.65% | 168,000 | 35億8142万 | -6.85% | 27.52 | 2.05 |
| 2013 |
| 12/30 | 169 | 180 | 169 | 174 | +2.54% | 486,400 | 36億468万 | -6.25% | 18.44 | 2.25 |
| 12/27 | 169 | 171 | 166 | 170 | +0.7% | 318,400 | 35億1553万 | -9.06% | 17.99 | 2.19 |
| 12/26 | 160 | 177 | 160 | 169 | +5.05% | 960,000 | 34億9098万 | -10.17% | 17.86 | 2.18 |
| 12/25 | 164 | 164 | 159 | 161 | -0.96% | 470,400 | 33億2302万 | -14.95% | 17 | 2.07 |
| 12/24 | 164 | 174 | 162 | 162 | -1.37% | 619,200 | 33億5532万 | -14.57% | 17.17 | 2.09 |
| 12/20 | 165 | 172 | 163 | 165 | -4.25% | 288,000 | 34億183万 | -14.29% | 17.41 | 2.12 |
| 12/19 | 164 | 172 | 163 | 172 | +5.97% | 384,000 | 35億5300万 | -10.95% | 18.18 | 2.21 |
| 12/18 | 161 | 164 | 160 | 162 | -1.07% | 468,800 | 33億5274万 | -16.4% | 17.16 | 2.09 |
| 12/17 | 178 | 179 | 163 | 164 | -9.24% | 896,000 | 33億8891万 | -16.36% | 17.34 | 2.11 |
| 12/16 | 191 | 192 | 181 | 181 | -5.25% | 326,400 | 37億3388万 | -8.31% | 19.11 | 2.33 |
| 12/13 | 193 | 193 | 190 | 191 | -1.77% | 144,000 | 39億4060万 | -3.24% | 20.16 | 2.46 |
| 12/12 | 193 | 195 | 191 | 194 | +1.14% | 284,800 | 40億1166万 | -1.99% | 20.53 | 2.5 |
| 12/11 | 198 | 198 | 191 | 192 | -2.23% | 257,600 | 39億6644万 | -3.58% | 20.3 | 2.47 |
| 12/10 | 195 | 197 | 191 | 196 | +1.13% | 264,000 | 40億5688万 | -1.88% | 20.76 | 2.53 |
| 12/09 | 197 | 200 | 192 | 194 | -1.58% | 443,200 | 40億1166万 | -3.93% | 20.53 | 2.5 |
| 12/06 | 200 | 204 | 194 | 197 | -0.63% | 492,800 | 40億7626万 | -2.86% | 20.86 | 2.54 |
| 12/05 | 216 | 221 | 198 | 198 | -10.06% | 1,032,000 | 41億210万 | -2.73% | 20.99 | 2.56 |
| 12/04 | 206 | 222 | 205 | 221 | +7.13% | 1,171,200 | 45億6076万 | +7.62% | 23.34 | 2.84 |
| 12/03 | 211 | 212 | 201 | 206 | -4.35% | 688,000 | 42億5714万 | -0.03% | 21.78 | 2.65 |
| 12/02 | 194 | 219 | 194 | 215 | +8.68% | 1,204,800 | 44億5094万 | +3.52% | 22.77 | 2.77 |
| 11/29 | 193 | 201 | 191 | 198 | +3.09% | 707,200 | 40億9564万 | -6.1% | 20.96 | 2.55 |
| 11/28 | 199 | 199 | 190 | 192 | -1.13% | 283,200 | 39億7290万 | -10.61% | 20.33 | 2.48 |
| 11/27 | 196 | 201 | 194 | 194 | -0.8% | 299,200 | 40億1812万 | -10.84% | 20.56 | 2.5 |
| 11/26 | 199 | 204 | 194 | 196 | +0.16% | 630,400 | 40億5042万 | -11.74% | 20.73 | 2.52 |
| 11/25 | 192 | 206 | 188 | 196 | +2.45% | 1,180,800 | 40億4396万 | -13.82% | 20.69 | 2.52 |
| 11/22 | 207 | 208 | 187 | 191 | -6% | 1,614,400 | 39億4706万 | -18.05% | 20.2 | 2.46 |
| 11/21 | 185 | 219 | 183 | 203 | +8.44% | 4,462,400 | 41億9900万 | -14.65% | 21.49 | 2.62 |
| 11/20 | 193 | 194 | 187 | 187 | -2.85% | 260,800 | 38億7212万 | -22.6% | 19.81 | 2.41 |
| 11/19 | 188 | 193 | 184 | 193 | 0% | 488,000 | 39億8582万 | -22.25% | 20.39 | 2.48 |
| 11/18 | 202 | 204 | 192 | 193 | -4.04% | 483,200 | 39億8582万 | -23.18% | 20.39 | 2.48 |
| 11/15 | 205 | 208 | 194 | 201 | -1.08% | 600,000 | 41億5378万 | -21.2% | 21.25 | 2.59 |
| 11/14 | 194 | 211 | 194 | 203 | +3.34% | 771,200 | 41億9900万 | -21.27% | 21.49 | 2.62 |
| 11/13 | 200 | 203 | 191 | 197 | -1.41% | 432,000 | 40億6334万 | -24.4% | 20.79 | 2.53 |
| 11/12 | 201 | 217 | 189 | 199 | +6.16% | 2,064,000 | 41億2148万 | -23.32% | 21.09 | 2.57 |
| 11/11 | 203 | 207 | 187 | 188 | -9.21% | 1,057,600 | 38億8246万 | -27.76% | 19.87 | 2.42 |
| 11/08 | 213 | 213 | 200 | 207 | -3.5% | 737,600 | 42億7652万 | - | 21.88 | 2.67 |
| 11/07 | 227 | 233 | 206 | 214 | -5.38% | 1,096,000 | 44億3156万 | - | 22.68 | 2.76 |
| 11/06 | 237 | 241 | 216 | 227 | -6.09% | 1,190,400 | 44億8775万 | - | 22.92 | 2.79 |
| 11/05 | 232 | 259 | 221 | 241 | +10.29% | 3,278,400 | 47億7868万 | - | 24.41 | 2.97 |
| 11/01 | 222 | 227 | 204 | 219 | -4.37% | 1,104,000 | 43億3300万 | - | 22.13 | 2.7 |
| 10/31 | 238 | 238 | 223 | 229 | +2.52% | 713,600 | 45億3108万 | - | 23.14 | 2.82 |
| 10/30 | 251 | 252 | 222 | 223 | -9.16% | 1,248,000 | 44億1966万 | - | 22.57 | 2.75 |
| 10/29 | 253 | 253 | 244 | 246 | -4.61% | 1,105,600 | 48億6534万 | - | 24.85 | 3.03 |
| 10/28 | 286 | 288 | 249 | 258 | -8.44% | 2,208,000 | 51億56万 | - | 26.05 | 3.17 |
| 10/25 | 291 | 302 | 280 | 281 | -3.12% | 1,676,800 | 55億7100万 | - | 28.45 | 3.47 |
| 10/24 | 275 | 297 | 272 | 290 | +2.99% | 2,180,800 | 57億5051万 | - | 29.37 | 3.58 |
| 10/23 | 285 | 294 | 281 | 282 | -5.25% | 2,347,200 | 55億8338万 | - | 28.51 | 3.47 |
| 10/22 | 321 | 322 | 298 | 298 | -7.93% | 3,766,400 | 58億9288万 | - | 30.1 | 3.67 |
| 10/21 | 323 | 343 | 318 | 323 | -1.52% | 6,552,000 | 64億46万 | - | 32.69 | 3.98 |
| 10/18 | 318 | 347 | 310 | 328 | +1.55% | 6,779,200 | 64億9950万 | - | 33.19 | 4.04 |
| 10/17 | 334 | 343 | 309 | 323 | +3.82% | 9,409,600 | 64億46万 | - | 32.69 | 3.98 |
| 10/16 | 316 | 381 | 300 | 311 | -3.3% | 42,931,200 | 61億6524万 | - | 31.49 | 3.84 |
| 10/15 | 282 | 322 | 261 | 322 | +15.73% | 19,254,400 | 63億7570万 | - | 32.56 | 3.97 |
| 10/11 | 295 | 299 | 258 | 278 | -2.73% | 13,190,400 | 55億910万 | - | 28.14 | 3.43 |
| 10/10 | 320 | 327 | 266 | 286 | +0.99% | 16,084,800 | 56億6385万 | - | 28.93 | 3.52 |
| 10/09 | 270 | 283 | 264 | 283 | +18.28% | 5,321,600 | 56億814万 | - | 28.64 | 3.49 |
| 10/08 | 203 | 239 | 196 | 239 | +22.36% | 7,004,800 | 47億4154万 | - | 24.22 | 2.95 |
| 10/07 | 214 | 238 | 185 | 196 | -6.43% | 12,184,000 | 38億7494万 | - | 19.79 | 2.41 |
| 10/04 | 252 | 274 | 209 | 209 | 0% | 27,641,600 | 41億4111万 | - | 21.15 | 2.58 |
