株価チャート
2013/12/03～2014/03/31
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 | 1,214 | 1,225 | 1,180 | 1,180 | -1.38% | 30,600 | 109億7636万 | -13.36% | 21.76 | 4.42 |
| 03/28 | 1,145 | 1,216 | 1,133 | 1,197 | +4.36% | 52,600 | 111億2984万 | -13.42% | 22.07 | 4.49 |
| 03/27 | 1,155 | 1,156 | 1,100 | 1,147 | -5.33% | 128,200 | 106億6474万 | -18.22% | 21.14 | 4.3 |
| 03/26 | 1,284 | 1,284 | 1,208 | 1,211 | -4.68% | 77,400 | 112億6472万 | -15.08% | 22.33 | 4.54 |
| 03/25 | 1,265 | 1,287 | 1,257 | 1,271 | +0.43% | 46,600 | 118億1819万 | -12.2% | 23.43 | 4.76 |
| 03/24 | 1,270 | 1,280 | 1,240 | 1,265 | +1.61% | 43,600 | 117億6703万 | -13.53% | 23.33 | 4.74 |
| 03/20 | 1,320 | 1,330 | 1,231 | 1,245 | -9.09% | 115,000 | 115億8099万 | -15.99% | 22.96 | 4.67 |
| 03/19 | 1,338 | 1,382 | 1,335 | 1,370 | +4.34% | 86,200 | 127億3908万 | -8.88% | 25.26 | 5.13 |
| 03/18 | 1,315 | 1,330 | 1,301 | 1,313 | +1.27% | 32,800 | 122億887万 | -13.76% | 24.21 | 4.92 |
| 03/17 | 1,357 | 1,381 | 1,296 | 1,296 | -2.7% | 77,200 | 120億5539万 | -16.12% | 23.9 | 4.86 |
| 03/14 | 1,339 | 1,367 | 1,329 | 1,332 | -3.76% | 44,800 | 123億9026万 | -15% | 24.57 | 4.99 |
| 03/13 | 1,389 | 1,402 | 1,364 | 1,384 | +0.4% | 48,000 | 128億7396万 | -12.85% | 25.52 | 5.19 |
| 03/12 | 1,400 | 1,418 | 1,363 | 1,379 | -4.6% | 110,600 | 128億2280万 | -14% | 25.42 | 5.17 |
| 03/11 | 1,354 | 1,445 | 1,350 | 1,445 | +6.84% | 239,600 | 134億4139万 | -10.69% | 26.65 | 5.42 |
| 03/10 | 1,335 | 1,355 | 1,318 | 1,353 | +2.04% | 218,800 | 125億8095万 | -17.02% | 24.94 | 5.07 |
| 03/07 | 1,322 | 1,334 | 1,322 | 1,326 | +0.8% | 103,800 | 123億2980万 | -19.28% | 24.45 | 4.97 |
| 03/06 | 1,325 | 1,328 | 1,303 | 1,315 | -0.94% | 140,400 | 122億3213万 | -20.74% | 24.25 | 4.93 |
| 03/05 | 1,315 | 1,328 | 1,311 | 1,328 | -2.39% | 279,800 | 123億4840万 | -20.89% | 24.48 | 4.98 |
| 03/04 | 1,458 | 1,460 | 1,333 | 1,360 | -6.85% | 154,400 | 126億5072万 | -19.86% | 25.08 | 5.1 |
| 03/03 | 1,505 | 1,505 | 1,456 | 1,460 | -3.47% | 35,800 | 135億8092万 | -14.77% | 26.93 | 5.47 |
| 02/28 | 1,545 | 1,545 | 1,475 | 1,513 | +0.17% | 49,000 | 140億6927万 | -12.67% | 27.89 | 5.67 |
| 02/27 | 1,540 | 1,548 | 1,499 | 1,510 | -2.58% | 43,800 | 140億4602万 | -13.52% | 27.85 | 5.66 |
| 02/26 | 1,600 | 1,600 | 1,513 | 1,550 | -5.78% | 61,200 | 144億1810万 | -11.73% | 28.59 | 5.81 |
| 02/25 | 1,675 | 1,690 | 1,625 | 1,645 | -1.2% | 20,800 | 153億179万 | -6.32% | 30.34 | 6.17 |
| 02/24 | 1,675 | 1,700 | 1,638 | 1,665 | -0.89% | 31,200 | 154億8783万 | -5.02% | 30.71 | 6.24 |
| 02/21 | 1,700 | 1,725 | 1,650 | 1,680 | -0.59% | 25,800 | 156億2736万 | -3.95% | 30.98 | 6.3 |
| 02/20 | 1,700 | 1,730 | 1,680 | 1,690 | -3.57% | 36,800 | 157億2038万 | -3.1% | 31.17 | 6.34 |
| 02/19 | 1,755 | 1,760 | 1,718 | 1,753 | +0.57% | 23,200 | 163億175万 | +0.89% | 32.32 | 6.57 |
| 02/18 | 1,698 | 1,743 | 1,620 | 1,743 | +4.97% | 61,200 | 162億873万 | +0.84% | 32.14 | 6.53 |
| 02/17 | 1,748 | 1,748 | 1,590 | 1,660 | -5.01% | 65,800 | 154億4132万 | -3.49% | 30.61 | 6.22 |
| 02/14 | 1,803 | 1,840 | 1,725 | 1,748 | -1.13% | 78,400 | 162億5524万 | +1.9% | 32.23 | 6.55 |
| 02/13 | 1,805 | 1,810 | 1,700 | 1,768 | -3.68% | 74,000 | 164億4128万 | +3.54% | 32.6 | 6.63 |
| 02/12 | 1,885 | 1,885 | 1,823 | 1,835 | -2.52% | 77,400 | 170億6917万 | +8.07% | 33.84 | 6.88 |
| 02/10 | 1,873 | 1,885 | 1,775 | 1,883 | +1.76% | 78,000 | 175億1101万 | +11.65% | 34.72 | 7.06 |
| 02/07 | 1,853 | 1,870 | 1,805 | 1,850 | -0.67% | 60,000 | 172億870万 | +10.78% | 34.12 | 6.94 |
| 02/06 | 1,765 | 1,875 | 1,765 | 1,863 | +5.97% | 125,800 | 173億2497万 | +12.4% | 34.35 | 6.98 |
| 02/05 | 1,748 | 1,763 | 1,685 | 1,758 | +0.86% | 74,800 | 163億4826万 | +6.97% | 32.41 | 6.59 |
| 02/04 | 1,600 | 1,745 | 1,555 | 1,743 | -0.29% | 206,000 | 162億873万 | +6.9% | 32.14 | 6.53 |
| 02/03 | 1,663 | 1,750 | 1,663 | 1,748 | +5.11% | 116,400 | 162億5524万 | +7.94% | 32.23 | 6.55 |
| 01/31 | 1,750 | 1,755 | 1,613 | 1,663 | -5% | 59,800 | 154億6457万 | +3.45% | 30.66 | 6.23 |
| 01/30 | 1,760 | 1,800 | 1,650 | 1,750 | -2.51% | 105,400 | 162億7850万 | +9.51% | 32.27 | 6.56 |
| 01/29 | 1,760 | 1,825 | 1,738 | 1,795 | 0% | 106,600 | 166億9709万 | +13.18% | 33.1 | 6.73 |
| 01/28 | 1,805 | 1,820 | 1,633 | 1,795 | +1.41% | 151,400 | 166億9709万 | +14.11% | 33.1 | 6.73 |
| 01/27 | 1,805 | 1,883 | 1,703 | 1,770 | -7.69% | 187,600 | 164億6454万 | +13.68% | 32.64 | 6.64 |
| 01/24 | 1,805 | 1,918 | 1,788 | 1,918 | +2.27% | 210,400 | 178億3658万 | +24.11% | 35.36 | 7.19 |
| 01/23 | 1,770 | 1,875 | 1,728 | 1,875 | +6.84% | 424,400 | 174億4125万 | +22.95% | 34.58 | 7.03 |
| 01/22 | 1,565 | 1,755 | 1,560 | 1,755 | +12.32% | 586,000 | 163億2501万 | +16.61% | 32.37 | 6.58 |
| 01/21 | 1,560 | 1,563 | 1,540 | 1,563 | +0.16% | 85,000 | 145億3437万 | +4.94% | 28.82 | 5.86 |
| 01/20 | 1,555 | 1,573 | 1,550 | 1,560 | +0.32% | 193,000 | 145億1112万 | +5.33% | 28.77 | 5.85 |
| 01/17 | 1,540 | 1,560 | 1,476 | 1,555 | -0.16% | 177,200 | 144億6461万 | +5.57% | 28.68 | 5.83 |
| 01/16 | 1,538 | 1,560 | 1,523 | 1,558 | +1.8% | 152,400 | 144億8786万 | +6.24% | 28.72 | 5.84 |
| 01/15 | 1,520 | 1,535 | 1,515 | 1,530 | +0.33% | 57,000 | 142億3206万 | +5.08% | 28.22 | 5.74 |
| 01/14 | 1,493 | 1,525 | 1,490 | 1,525 | -0.65% | 72,800 | 141億8555万 | +5.17% | 28.12 | 5.72 |
| 01/10 | 1,545 | 1,548 | 1,510 | 1,535 | -0.16% | 98,600 | 142億7857万 | - | 28.31 | 5.75 |
| 01/09 | 1,545 | 1,555 | 1,455 | 1,538 | -1.13% | 195,600 | 143億182万 | - | 28.35 | 5.76 |
| 01/08 | 1,540 | 1,568 | 1,520 | 1,555 | +1.63% | 490,000 | 144億6461万 | - | 28.68 | 5.83 |
| 01/07 | 1,540 | 1,553 | 1,525 | 1,530 | -0.49% | 147,200 | 137億5470万 | - | 27.27 | 5.54 |
| 01/06 | 1,518 | 1,545 | 1,505 | 1,538 | +3.12% | 165,200 | 138億2212万 | - | 27.4 | 5.57 |
| 2013 |
| 12/30 | 1,523 | 1,523 | 1,490 | 1,491 | -2.07% | 87,800 | 134億409万 | - | 26.58 | 5.4 |
| 12/27 | 1,500 | 1,523 | 1,498 | 1,523 | +1.33% | 109,800 | 136億8727万 | - | 27.14 | 5.52 |
| 12/26 | 1,463 | 1,505 | 1,455 | 1,503 | +4.05% | 164,800 | 135億747万 | - | 26.78 | 5.44 |
| 12/25 | 1,450 | 1,455 | 1,435 | 1,444 | -0.55% | 36,800 | 129億8156万 | - | 25.74 | 5.23 |
| 12/24 | 1,450 | 1,464 | 1,440 | 1,452 | +0.31% | 121,600 | 130億5348万 | - | 25.88 | 5.26 |
| 12/20 | 1,441 | 1,450 | 1,438 | 1,448 | -0.03% | 33,200 | 130億1302万 | - | 25.8 | 5.24 |
| 12/19 | 1,467 | 1,468 | 1,435 | 1,448 | -0.82% | 87,800 | 130億1752万 | - | 25.81 | 5.25 |
| 12/18 | 1,465 | 1,473 | 1,415 | 1,460 | +0.34% | 49,200 | 131億2540万 | - | 26.02 | 5.29 |
| 12/17 | 1,450 | 1,460 | 1,426 | 1,455 | +3.23% | 37,800 | 130億8045万 | - | 25.93 | 5.27 |
| 12/16 | 1,478 | 1,478 | 1,394 | 1,410 | -3.79% | 118,200 | 126億7140万 | - | 25.12 | 5.11 |
| 12/13 | 1,450 | 1,468 | 1,438 | 1,465 | +3.02% | 121,800 | 131億7035万 | - | 26.11 | 5.31 |
| 12/12 | 1,400 | 1,440 | 1,380 | 1,422 | +4.06% | 172,600 | 127億8378万 | - | 25.35 | 5.15 |
| 12/11 | 1,348 | 1,375 | 1,343 | 1,367 | +1.6% | 130,600 | 122億8483万 | - | 24.36 | 4.95 |
| 12/10 | 1,353 | 1,372 | 1,331 | 1,345 | -1.54% | 101,200 | 120億9155万 | - | 23.97 | 4.87 |
| 12/09 | 1,363 | 1,391 | 1,363 | 1,366 | +0.52% | 99,800 | 122億8034万 | - | 24.35 | 4.95 |
| 12/06 | 1,378 | 1,381 | 1,320 | 1,359 | -1.16% | 126,400 | 122億1741万 | - | 24.22 | 4.92 |
| 12/05 | 1,285 | 1,408 | 1,285 | 1,375 | +4.96% | 534,600 | 123億6125万 | - | 24.51 | 4.98 |
| 12/04 | 1,350 | 1,364 | 1,302 | 1,310 | -6.43% | 521,600 | 117億7690万 | - | 23.35 | 4.75 |
| 12/03 | 1,553 | 1,630 | 1,400 | 1,400 | 0% | 5,000,800 | 125億8600万 | - | 24.95 | 5.07 |
