株価チャート
2013/12/19～2014/06/19
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 |
|---|
| 2020 | 3/1, 株式分割 1→2 |
| 2017 | 11/1, 株式分割 1→3 |
| 2014 |
| 06/19 | 238 | 255 | 238 | 249 | +4.56% | 166,800 | 25億8130万 | +26.23% | 36.46 | 3.1 |
| 06/18 | 240 | 246 | 233 | 238 | +0.42% | 203,400 | 24億6885万 | +22.59% | 34.87 | 2.97 |
| 06/17 | 218 | 237 | 218 | 237 | +11.45% | 331,800 | 24億5847万 | +22.71% | 34.73 | 2.95 |
| 06/16 | 211 | 222 | 209 | 213 | +0.39% | 93,600 | 22億587万 | +11.26% | 31.16 | 2.65 |
| 06/13 | 206 | 212 | 202 | 212 | +2.34% | 48,000 | 21億9722万 | +11.99% | 31.04 | 2.64 |
| 06/12 | 207 | 212 | 202 | 207 | +0.89% | 58,200 | 21億4705万 | +9.44% | 30.33 | 2.58 |
| 06/11 | 205 | 207 | 198 | 205 | +0.57% | 90,600 | 21億2802万 | +9.63% | 30.06 | 2.56 |
| 06/10 | 215 | 215 | 198 | 204 | -2.47% | 120,600 | 21億1591万 | +9.59% | 29.89 | 2.54 |
| 06/09 | 204 | 225 | 204 | 209 | +6.18% | 259,800 | 21億6954万 | +13.59% | 30.64 | 2.61 |
| 06/06 | 187 | 198 | 187 | 197 | +5.45% | 67,200 | 20億4324万 | +7.56% | 28.86 | 2.45 |
| 06/05 | 190 | 191 | 187 | 187 | -1.84% | 36,600 | 19億3771万 | +2.56% | 27.37 | 2.33 |
| 06/04 | 193 | 195 | 189 | 190 | -1.21% | 52,800 | 19億7404万 | +5.06% | 27.88 | 2.37 |
| 06/03 | 191 | 193 | 187 | 193 | +2.76% | 66,600 | 19億9826万 | +6.94% | 28.23 | 2.4 |
| 06/02 | 181 | 188 | 181 | 187 | +4.07% | 32,400 | 19億4463万 | +4.66% | 27.47 | 2.34 |
| 05/30 | 186 | 188 | 178 | 180 | -3.23% | 63,600 | 18億6850万 | +1.12% | 26.39 | 2.24 |
| 05/29 | 185 | 186 | 180 | 186 | +0.09% | 46,200 | 19億3079万 | +4.49% | 27.27 | 2.32 |
| 05/28 | 190 | 190 | 185 | 186 | +0.63% | 20,400 | 19億2906万 | +4.4% | 27.25 | 2.32 |
| 05/27 | 184 | 187 | 182 | 185 | +2.12% | 35,400 | 19億1695万 | +4.33% | 27.08 | 2.3 |
| 05/26 | 176 | 183 | 176 | 181 | +3.04% | 19,800 | 18億7715万 | +2.17% | 26.51 | 2.25 |
| 05/23 | 177 | 178 | 170 | 176 | +1.74% | 24,000 | 18億2179万 | -0.28% | 25.73 | 2.19 |
| 05/22 | 172 | 179 | 172 | 173 | +2.07% | 21,000 | 17億9065万 | -1.99% | 25.29 | 2.15 |
| 05/21 | 183 | 183 | 168 | 169 | -7.73% | 81,000 | 17億5432万 | -3.98% | 24.78 | 2.11 |
| 05/20 | 184 | 186 | 178 | 183 | -0.27% | 44,400 | 19億137万 | +2.9% | 26.86 | 2.28 |
| 05/19 | 182 | 192 | 182 | 184 | -1.17% | 91,800 | 19億657万 | +2.04% | 26.93 | 2.29 |
| 05/16 | 195 | 196 | 186 | 186 | -5.19% | 97,800 | 19億2906万 | +2.67% | 27.25 | 2.32 |
| 05/15 | 189 | 199 | 188 | 196 | +1.29% | 84,000 | 20億3459万 | +8.29% | 28.74 | 2.44 |
| 05/14 | 188 | 194 | 184 | 194 | +2.47% | 53,400 | 20億864万 | +7.5% | 28.37 | 2.41 |
| 05/13 | 184 | 195 | 181 | 189 | +5.79% | 91,200 | 19億6020万 | +5.49% | 27.69 | 2.35 |
| 05/12 | 197 | 197 | 177 | 179 | -6.87% | 136,200 | 18億5293万 | +0.28% | 26.17 | 2.23 |
| 05/09 | 174 | 198 | 173 | 192 | +9.94% | 279,600 | 19億8961万 | +7.68% | 28.1 | 2.39 |
| 05/08 | 170 | 174 | 170 | 174 | +2.25% | 75,600 | 18億968万 | -2.06% | 25.56 | 2.17 |
| 05/07 | 170 | 172 | 168 | 171 | +1.89% | 27,000 | 17億6989万 | -3.67% | 25 | 2.13 |
| 05/02 | 171 | 171 | 167 | 167 | -2.52% | 34,200 | 17億3702万 | -5.46% | 24.54 | 2.09 |
| 05/01 | 166 | 172 | 166 | 172 | +3.73% | 44,400 | 17億8200万 | -3.01% | 25.17 | 2.14 |
| 04/30 | 167 | 168 | 166 | 166 | -0.6% | 42,000 | 17億1798万 | -5.97% | 24.27 | 2.06 |
| 04/28 | 167 | 169 | 166 | 167 | -2.06% | 46,200 | 17億2836万 | -5.4% | 24.41 | 2.08 |
| 04/25 | 168 | 171 | 167 | 170 | +1.9% | 45,600 | 17億6470万 | -3.41% | 24.93 | 2.12 |
| 04/24 | 170 | 171 | 167 | 167 | -0.99% | 76,200 | 17億3183万 | -5.21% | 24.46 | 2.08 |
| 04/23 | 168 | 169 | 167 | 169 | +0.3% | 82,800 | 17億4913万 | -5.34% | 24.71 | 2.1 |
| 04/22 | 175 | 178 | 167 | 168 | -6.32% | 99,000 | 17億4394万 | -6.15% | 24.63 | 2.09 |
| 04/21 | 183 | 184 | 175 | 179 | -0.74% | 90,000 | 18億6158万 | -0.37% | 26.29 | 2.24 |
| 04/18 | 167 | 183 | 167 | 181 | +8.94% | 210,000 | 18億7542万 | -0.18% | 26.49 | 2.25 |
| 04/17 | 169 | 171 | 165 | 166 | -0.4% | 208,800 | 17億2144万 | -8.38% | 24.32 | 2.07 |
| 04/16 | 166 | 173 | 166 | 167 | -0.2% | 199,200 | 17億2836万 | -8.52% | 24.41 | 2.08 |
| 04/15 | 185 | 185 | 167 | 167 | -11.42% | 346,800 | 17億3183万 | -9.33% | 24.46 | 2.08 |
| 04/14 | 197 | 199 | 186 | 188 | -9.09% | 241,200 | 19億5501万 | +1.8% | 27.61 | 2.35 |
| 04/11 | 203 | 217 | 194 | 207 | -8.2% | 353,400 | 21億5051万 | +11.98% | 30.38 | 2.58 |
| 04/10 | 233 | 259 | 218 | 226 | +1.42% | 1,930,200 | 23億4255万 | +21.98% | 33.09 | 2.81 |
| 04/09 | 202 | 225 | 200 | 223 | +19.2% | 1,045,800 | 23億968万 | +21.58% | 32.62 | 2.77 |
| 04/08 | 164 | 196 | 164 | 187 | +11.89% | 437,400 | 19億3771万 | +3.13% | 27.37 | 2.33 |
| 04/07 | 170 | 170 | 165 | 167 | -1.18% | 60,000 | 17億3183万 | -7.83% | 24.46 | 2.08 |
| 04/04 | 173 | 175 | 165 | 169 | -4.43% | 97,800 | 17億5259万 | -7.23% | 24.76 | 2.11 |
| 04/03 | 176 | 181 | 175 | 177 | +0.38% | 51,000 | 18億3390万 | -3.46% | 25.9 | 2.2 |
| 04/02 | 173 | 177 | 170 | 176 | +1.73% | 105,000 | 18億2698万 | -4.35% | 25.81 | 2.19 |
| 04/01 | 166 | 175 | 166 | 173 | +4.53% | 69,000 | 17億9584万 | -6.49% | 25.37 | 2.16 |
| 03/31 | 171 | 173 | 165 | 166 | +0.4% | 195,600 | 17億1798万 | -11.02% | 24.27 | 2.06 |
| 03/28 | 163 | 177 | 160 | 165 | +1.44% | 85,200 | 17億1106万 | -12.32% | 24.17 | 2.06 |
| 03/27 | 158 | 163 | 157 | 163 | +1.14% | 57,600 | 16億8684万 | -14.02% | 23.83 | 2.03 |
| 03/26 | 164 | 167 | 158 | 161 | -0.82% | 58,800 | 16億6781万 | -15.88% | 23.56 | 2 |
| 03/25 | 171 | 172 | 158 | 162 | -3.38% | 94,800 | 16億8165万 | -16.06% | 23.75 | 2.02 |
| 03/24 | 175 | 178 | 168 | 168 | -4.01% | 40,800 | 17億4048万 | -14.02% | 24.58 | 2.09 |
| 03/20 | 194 | 194 | 169 | 175 | -10.88% | 154,800 | 18億1314万 | -10.88% | 25.61 | 2.18 |
| 03/19 | 199 | 199 | 192 | 196 | -0.84% | 39,000 | 20億3459万 | -0.51% | 28.74 | 2.44 |
| 03/18 | 197 | 198 | 195 | 198 | +1.72% | 7,200 | 20億5189万 | -0.17% | 28.98 | 2.46 |
| 03/17 | 199 | 199 | 192 | 194 | -0.51% | 58,200 | 20億1729万 | -1.85% | 28.49 | 2.42 |
| 03/14 | 199 | 200 | 192 | 195 | -1.68% | 69,000 | 20億2767万 | -1.84% | 28.64 | 2.44 |
| 03/13 | 200 | 203 | 194 | 199 | +1.97% | 49,200 | 20億6227万 | -0.17% | 29.13 | 2.48 |
| 03/12 | 196 | 200 | 194 | 195 | -2.66% | 34,200 | 20億2248万 | -2.09% | 28.57 | 2.43 |
| 03/11 | 201 | 204 | 200 | 200 | +0.42% | 39,000 | 20億7785万 | +0.59% | 29.35 | 2.5 |
| 03/10 | 205 | 207 | 196 | 199 | +1.79% | 53,400 | 20億6919万 | +0.17% | 29.23 | 2.49 |
| 03/07 | 197 | 200 | 193 | 196 | +1.91% | 85,200 | 20億3286万 | -2.57% | 28.71 | 2.44 |
| 03/06 | 187 | 196 | 187 | 192 | +4.06% | 55,200 | 19億9480万 | -6.26% | 28.18 | 2.4 |
| 03/05 | 188 | 189 | 183 | 185 | +2.4% | 25,200 | 19億1695万 | -11.64% | 27.08 | 2.3 |
| 03/04 | 181 | 187 | 177 | 180 | -2.52% | 70,200 | 18億7196万 | -15.34% | 26.44 | 2.25 |
| 03/03 | 192 | 192 | 180 | 185 | -0.89% | 50,400 | 19億2041万 | -14.75% | 27.13 | 2.31 |
| 02/28 | 195 | 195 | 183 | 187 | -1.84% | 64,800 | 19億3771万 | -15.92% | 18.74 | 2.46 |
| 02/27 | 195 | 195 | 190 | 190 | -2.56% | 32,400 | 19億7404万 | -15.86% | 19.09 | 2.51 |
| 02/26 | 207 | 207 | 192 | 195 | -5.56% | 58,800 | 20億2594万 | -15.51% | 19.59 | 2.57 |
| 02/25 | 206 | 210 | 206 | 207 | +0.73% | 22,200 | 21億4532万 | -12.06% | 20.75 | 2.73 |
| 02/24 | 205 | 210 | 204 | 205 | +0.16% | 30,000 | 21億2975万 | -13.8% | 20.6 | 2.71 |
| 02/21 | 204 | 206 | 201 | 205 | +1.15% | 27,600 | 20億9212万 | -15.36% | 20.23 | 2.66 |
| 02/20 | 214 | 216 | 200 | 203 | -4.1% | 94,800 | 20億6829万 | -17.35% | 20 | 2.63 |
| 02/19 | 204 | 225 | 204 | 211 | +3.43% | 136,800 | 21億5681万 | -15.19% | 20.86 | 2.74 |
| 02/18 | 210 | 210 | 201 | 204 | -0.81% | 56,400 | 20億8531万 | -19.3% | 20.17 | 2.65 |
| 02/17 | 207 | 213 | 203 | 206 | -0.48% | 45,000 | 21億234万 | -19.91% | 20.33 | 2.67 |
| 02/14 | 200 | 208 | 193 | 207 | +3.5% | 44,400 | 21億1255万 | -20.75% | 20.43 | 2.68 |
| 02/13 | 208 | 210 | 196 | 200 | -5.14% | 54,600 | 20億4105万 | -24.59% | 19.74 | 2.59 |
| 02/12 | 207 | 216 | 206 | 211 | +2.76% | 136,200 | 21億5170万 | -21.69% | 20.81 | 2.73 |
| 02/10 | 205 | 208 | 203 | 205 | -1.13% | 58,800 | 20億9382万 | -24.91% | 20.25 | 2.66 |
| 02/07 | 213 | 224 | 202 | 207 | -0.48% | 130,200 | 21億1766万 | -25.15% | 20.48 | 2.69 |
| 02/06 | 207 | 218 | 197 | 208 | +3.31% | 137,400 | 21億2787万 | -26.12% | 20.58 | 2.7 |
| 02/05 | 200 | 207 | 180 | 202 | +15.02% | 349,800 | 20億5978万 | -29.73% | 19.92 | 2.62 |
| 02/04 | 187 | 196 | 175 | 175 | -19.08% | 322,800 | 17億9081万 | -39.95% | 17.32 | 2.28 |
| 02/03 | 239 | 239 | 217 | 217 | -14.53% | 260,400 | 22億1299万 | -27.05% | 21.4 | 2.81 |
| 01/31 | 281 | 286 | 240 | 254 | -8.92% | 340,800 | 25億8919万 | -15.78% | 25.04 | 3.29 |
| 01/30 | 284 | 290 | 275 | 278 | -4.84% | 125,400 | 28億4284万 | -8.74% | 27.49 | 3.61 |
| 01/29 | 293 | 294 | 288 | 293 | +0.52% | 64,200 | 29億8753万 | - | 28.89 | 3.8 |
| 01/28 | 286 | 299 | 286 | 291 | +0.69% | 104,400 | 29億7221万 | - | 28.74 | 3.78 |
| 01/27 | 285 | 293 | 282 | 289 | -2.03% | 220,800 | 29億5178万 | - | 28.55 | 3.75 |
| 01/24 | 294 | 302 | 292 | 295 | -3.01% | 231,000 | 30億1307万 | - | 29.14 | 3.83 |
| 01/23 | 306 | 319 | 302 | 304 | +0.27% | 308,400 | 31億669万 | - | 30.04 | 3.95 |
| 01/22 | 300 | 307 | 297 | 303 | +2.3% | 193,800 | 30億263万 | - | 29.04 | 3.82 |
| 01/21 | 294 | 300 | 293 | 297 | +1.08% | 141,600 | 28億5778万 | - | 27.64 | 3.63 |
| 01/20 | 293 | 297 | 292 | 293 | +0.34% | 156,600 | 28億2726万 | - | 27.34 | 3.59 |
| 01/17 | 296 | 297 | 286 | 292 | +0.23% | 231,600 | 28億1762万 | - | 27.25 | 3.58 |
| 01/16 | 305 | 305 | 291 | 292 | -2.29% | 234,000 | 28億1120万 | - | 27.19 | 3.57 |
| 01/15 | 301 | 310 | 297 | 299 | -3.03% | 224,400 | 28億7706万 | - | 27.82 | 3.66 |
| 01/14 | 294 | 330 | 293 | 308 | +2.33% | 377,400 | 29億6702万 | - | 28.69 | 3.77 |
| 01/10 | 304 | 309 | 300 | 301 | -2.7% | 126,600 | 28億9955万 | - | 28.04 | 3.69 |
| 01/09 | 315 | 339 | 303 | 309 | +1.31% | 669,600 | 29億7987万 | - | 28.82 | 3.79 |
| 01/08 | 297 | 324 | 292 | 305 | +3.1% | 529,200 | 29億4131万 | - | 28.45 | 3.74 |
| 01/07 | 306 | 306 | 289 | 296 | -3.22% | 354,600 | 28億5296万 | - | 27.59 | 3.63 |
| 01/06 | 322 | 322 | 303 | 306 | -4.77% | 409,800 | 29億4774万 | - | 28.51 | 3.75 |
| 2013 |
| 12/30 | 330 | 330 | 316 | 321 | -1.23% | 459,000 | 30億9553万 | - | 29.94 | 3.93 |
| 12/27 | 333 | 339 | 320 | 325 | -3.03% | 315,000 | 31億3408万 | - | 30.31 | 3.98 |
| 12/26 | 332 | 360 | 310 | 335 | +5.12% | 1,467,000 | 32億3207万 | - | 31.26 | 4.11 |
| 12/25 | 300 | 331 | 291 | 319 | +6.22% | 1,054,200 | 30億7464万 | - | 29.73 | 3.91 |
| 12/24 | 329 | 330 | 298 | 300 | -7.45% | 648,000 | 28億9473万 | - | 27.99 | 3.68 |
| 12/20 | 367 | 377 | 323 | 325 | -5.62% | 2,280,600 | 31億2766万 | - | 30.25 | 3.97 |
| 12/19 | 373 | 415 | 344 | 344 | 0% | 10,054,200 | 33億1400万 | - | 32.05 | 4.21 |
