株価チャート
2013/10/30~2014/03/31
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 | 1/1, 株式分割 1→2 |
2014 |
03/31 | 497 | 497 | 477 | 489 | -0.1% | 53,800 | 87億6405万 | -5.05% | 12.16 | 0.94 |
03/28 | 454 | 501 | 447 | 490 | +7.82% | 147,800 | 87億7301万 | -5.32% | 12.17 | 0.94 |
03/27 | 472 | 473 | 444 | 454 | -3.71% | 137,000 | 81億3676万 | -12.36% | 11.29 | 0.87 |
03/26 | 488 | 490 | 472 | 472 | -3.68% | 54,000 | 82億5125万 | -9.67% | 11.45 | 0.88 |
03/25 | 513 | 513 | 481 | 490 | -1.81% | 42,600 | 85億6625万 | -6.94% | 11.89 | 0.92 |
03/24 | 524 | 524 | 485 | 499 | -4.68% | 93,600 | 87億2375万 | -5.94% | 12.1 | 0.93 |
03/20 | 505 | 524 | 494 | 523 | +5.98% | 248,400 | 91億5250万 | -1.51% | 12.7 | 0.98 |
03/19 | 475 | 515 | 475 | 494 | +4.78% | 208,600 | 86億3625万 | -7.24% | 11.98 | 0.92 |
03/18 | 478 | 480 | 471 | 471 | -0.63% | 64,800 | 82億4250万 | -11.96% | 11.44 | 0.88 |
03/17 | 480 | 488 | 473 | 474 | -2.27% | 103,000 | 82億9500万 | -11.73% | 11.51 | 0.89 |
03/14 | 480 | 493 | 475 | 485 | -2.02% | 200,000 | 84億8750万 | -10.02% | 11.78 | 0.91 |
03/13 | 495 | 510 | 493 | 495 | -1% | 50,200 | 70億7850万 | -7.82% | 9.82 | 0.76 |
03/12 | 506 | 511 | 498 | 500 | -3.57% | 116,200 | 71億5000万 | -6.37% | 9.92 | 0.76 |
03/11 | 529 | 529 | 516 | 519 | -3.26% | 152,000 | 74億1455万 | -2.17% | 10.29 | 0.79 |
03/10 | 536 | 539 | 530 | 536 | +0.19% | 103,000 | 76億6480万 | +1.71% | 10.64 | 0.82 |
03/07 | 536 | 538 | 533 | 535 | -2.9% | 99,000 | 76億5050万 | +1.52% | 10.62 | 0.82 |
03/06 | 557 | 559 | 550 | 551 | +0.18% | 16,800 | 78億7930万 | +4.36% | 10.93 | 0.84 |
03/05 | 541 | 557 | 541 | 550 | +1.29% | 36,600 | 78億6500万 | +3.97% | 10.91 | 0.84 |
03/04 | 536 | 555 | 536 | 543 | +1.4% | 28,800 | 77億6490万 | +2.65% | 10.77 | 0.83 |
03/03 | 540 | 552 | 517 | 536 | -1.83% | 51,600 | 76億5765万 | +1.42% | 10.63 | 0.82 |
02/28 | 556 | 565 | 543 | 546 | -1.89% | 41,000 | 78億65万 | +2.92% | 10.82 | 0.83 |
02/27 | 566 | 567 | 550 | 556 | -0.54% | 35,800 | 79億5080万 | +4.71% | 11.03 | 0.85 |
02/26 | 532 | 563 | 529 | 559 | +1.64% | 59,400 | 79億9370万 | +5.27% | 11.09 | 0.85 |
02/25 | 564 | 569 | 550 | 550 | -1.7% | 77,800 | 78億6500万 | +3.19% | 10.91 | 0.84 |
02/24 | 565 | 580 | 545 | 560 | +4.68% | 134,000 | 80億85万 | +4.19% | 11.1 | 0.86 |
02/21 | 524 | 547 | 524 | 535 | +1.81% | 42,200 | 76億4335万 | -0.65% | 10.61 | 0.82 |
02/20 | 540 | 540 | 516 | 525 | -4.55% | 49,400 | 75億750万 | -2.23% | 10.42 | 0.8 |
02/19 | 574 | 576 | 543 | 550 | -4.76% | 55,600 | 78億6500万 | +2.8% | 10.91 | 0.84 |
02/18 | 563 | 587 | 563 | 578 | +0.87% | 84,000 | 82億5825万 | +8.76% | 11.46 | 0.88 |
02/17 | 542 | 575 | 540 | 573 | +6.81% | 108,000 | 81億8675万 | +8.63% | 11.36 | 0.88 |
02/14 | 550 | 575 | 503 | 536 | -2.55% | 95,400 | 76億6480万 | +2.68% | 10.64 | 0.82 |
02/13 | 562 | 568 | 538 | 550 | -3.17% | 86,200 | 78億6500万 | +6.18% | 10.91 | 0.84 |
02/12 | 563 | 583 | 536 | 568 | +8.09% | 236,400 | 81億2240万 | +10.72% | 11.27 | 0.87 |
02/10 | 560 | 560 | 517 | 526 | +3.24% | 130,000 | 75億1465万 | +3.85% | 10.43 | 0.8 |
02/07 | 476 | 518 | 475 | 509 | +12.36% | 159,800 | 72億7870万 | +1.8% | 10.1 | 0.78 |
02/06 | 403 | 461 | 403 | 453 | +12.55% | 119,800 | 64億7790万 | -8.67% | 8.99 | 0.69 |
02/05 | 418 | 421 | 375 | 403 | 0% | 164,400 | 57億5575万 | -18.52% | 7.99 | 0.62 |
02/04 | 397 | 424 | 390 | 403 | -11.93% | 253,200 | 57億5575万 | -18.36% | 7.99 | 0.62 |
02/03 | 508 | 519 | 435 | 457 | -14.82% | 158,200 | 65億3510万 | -6.92% | 9.07 | 0.7 |
01/31 | 558 | 558 | 525 | 537 | -3.77% | 51,200 | 76億7195万 | +10.16% | 10.65 | 0.82 |
01/30 | 542 | 558 | 523 | 558 | -0.54% | 48,400 | 79億7225万 | +16.15% | 11.06 | 0.85 |
01/29 | 588 | 588 | 553 | 561 | 0% | 62,800 | 80億1515万 | +18.75% | 11.12 | 0.86 |
01/28 | 539 | 571 | 535 | 561 | +7.58% | 89,000 | 80億1515万 | +20.54% | 11.12 | 0.86 |
01/27 | 524 | 565 | 521 | 521 | -8.36% | 120,000 | 74億5030万 | +14.25% | 10.34 | 0.8 |
01/24 | 550 | 575 | 544 | 569 | -2.57% | 156,000 | 81億2955万 | +26.33% | 11.28 | 0.87 |
01/23 | 565 | 610 | 563 | 584 | +2.82% | 199,000 | 83億4405万 | +31.72% | 11.58 | 0.89 |
01/22 | 584 | 585 | 550 | 568 | -5.97% | 195,800 | 81億1525万 | +30.46% | 11.26 | 0.87 |
01/21 | 650 | 650 | 578 | 604 | -7.15% | 362,200 | 86億3005万 | +41% | 11.97 | 0.92 |
01/20 | 624 | 700 | 600 | 650 | +13.54% | 758,000 | 92億9500万 | +55.13% | 12.9 | 0.99 |
01/17 | 525 | 664 | 525 | 573 | +11.38% | 1,315,200 | 81億8675万 | +39.98% | 11.36 | 0.88 |
01/16 | 487 | 535 | 487 | 514 | +8.44% | 260,600 | 73億5020万 | +27.86% | 10.2 | 0.79 |
01/15 | 475 | 487 | 463 | 474 | +3.49% | 70,200 | 67億7820万 | +19.7% | 9.41 | 0.72 |
01/14 | 451 | 470 | 449 | 458 | -2.55% | 78,200 | 65億4940万 | +16.54% | 9.09 | 0.7 |
01/10 | 440 | 478 | 436 | 470 | +6.58% | 101,600 | 67億2100万 | +20.51% | 9.33 | 0.72 |
01/09 | 448 | 448 | 440 | 441 | -0.79% | 49,200 | 63億630万 | +14.25% | 8.75 | 0.67 |
01/08 | 440 | 448 | 433 | 445 | +6.59% | 140,600 | 63億5635万 | +16.36% | 8.82 | 0.68 |
01/07 | 400 | 435 | 400 | 417 | +5.57% | 121,000 | 59億6310万 | +10.03% | 8.27 | 0.64 |
01/06 | 395 | 400 | 395 | 395 | +0.64% | 83,000 | 56億4850万 | +5.05% | 7.84 | 0.6 |
2013 |
12/30 | 391 | 399 | 391 | 393 | +0.51% | 35,000 | 56億1275万 | +4.95% | 7.79 | 0.6 |
12/27 | 401 | 410 | 384 | 391 | -2.38% | 91,600 | 55億8415万 | +5.26% | 7.75 | 0.6 |
12/26 | 390 | 405 | 390 | 400 | +4.58% | 118,200 | 57億2000万 | +8.7% | 7.94 | 0.61 |
12/25 | 371 | 384 | 370 | 383 | +4.51% | 190,200 | 54億6975万 | +5.37% | 7.59 | 0.58 |
12/24 | 357 | 368 | 355 | 366 | +2.66% | 164,000 | 52億3380万 | +1.95% | 7.26 | 0.56 |
12/20 | 355 | 362 | 355 | 357 | -0.83% | 181,800 | 50億9795万 | +0.14% | 7.07 | 0.55 |
12/19 | 362 | 364 | 354 | 360 | -0.55% | 41,200 | 51億4085万 | +2.13% | 7.13 | 0.55 |
12/18 | 360 | 365 | 360 | 362 | -0.82% | 12,200 | 51億6945万 | +3.58% | 7.17 | 0.55 |
12/17 | 357 | 367 | 357 | 365 | +3.26% | 58,800 | 52億1235万 | +5.35% | 7.23 | 0.56 |
12/16 | 376 | 376 | 349 | 353 | -5.87% | 115,600 | 50億4790万 | +3.22% | 7 | 0.54 |
12/13 | 382 | 383 | 368 | 375 | +0.27% | 55,200 | 53億6250万 | +10.62% | 7.44 | 0.57 |
12/12 | 380 | 380 | 369 | 374 | -3.48% | 66,200 | 53億4820万 | +11.64% | 7.42 | 0.57 |
12/11 | 392 | 392 | 378 | 388 | -1.9% | 72,000 | 55億4125万 | +17.07% | 7.69 | 0.59 |
12/10 | 396 | 397 | 385 | 395 | +1.28% | 70,200 | 56億4850万 | +21.17% | 7.84 | 0.6 |
12/09 | 401 | 414 | 375 | 390 | -1.89% | 270,200 | 55億7700万 | +21.5% | 7.74 | 0.6 |
12/06 | 391 | 398 | 389 | 398 | +1.66% | 132,000 | 56億8425万 | +25.79% | 7.89 | 0.61 |
12/05 | 390 | 394 | 390 | 391 | +4.13% | 135,800 | 55億9130万 | +25.32% | 7.76 | 0.6 |
12/04 | 381 | 381 | 371 | 376 | -1.31% | 145,600 | 53億6965万 | +22.31% | 7.45 | 0.57 |
12/03 | 393 | 395 | 380 | 381 | -3.3% | 184,200 | 54億4115万 | +25.58% | 7.55 | 0.58 |
12/02 | 365 | 400 | 365 | 394 | +9.31% | 257,000 | 56億2705万 | +31.61% | 7.81 | 0.6 |
11/29 | 350 | 380 | 350 | 360 | +0.84% | 226,600 | 51億4800万 | +22.45% | 7.14 | 0.55 |
11/28 | 350 | 375 | 350 | 357 | +1.56% | 349,400 | 51億510万 | +23.1% | 7.08 | 0.55 |
11/27 | 350 | 358 | 347 | 352 | -2.23% | 235,800 | 50億2645万 | +22.9% | 6.97 | 0.54 |
11/26 | 333 | 367 | 333 | 360 | +7.47% | 522,800 | 51億4085万 | +27.48% | 7.13 | 0.55 |
11/25 | 344 | 345 | 330 | 335 | +1.83% | 306,000 | 47億8335万 | +20.32% | 6.64 | 0.51 |
11/22 | 324 | 340 | 309 | 329 | +7% | 684,600 | 46億9755万 | +19.45% | 6.52 | 0.5 |
11/21 | 281 | 313 | 281 | 307 | +11.03% | 447,200 | 43億9010万 | +13.28% | 6.09 | 0.47 |
11/20 | 280 | 280 | 277 | 277 | -0.9% | 12,400 | 39億5395万 | +2.79% | 5.49 | 0.42 |
11/19 | 283 | 284 | 279 | 279 | -0.36% | 34,000 | 39億8970万 | +4.1% | 5.54 | 0.43 |
11/18 | 277 | 280 | 275 | 280 | +0.72% | 34,200 | 40億400万 | +4.87% | 5.56 | 0.43 |
11/15 | 284 | 284 | 278 | 278 | -0.36% | 40,800 | 39億7540万 | +4.91% | 5.52 | 0.42 |
11/14 | 284 | 285 | 270 | 279 | -0.89% | 113,400 | 39億8970万 | +5.68% | 5.54 | 0.43 |
11/13 | 276 | 291 | 276 | 282 | +2.74% | 172,200 | 40億2545万 | +7.03% | 5.59 | 0.43 |
11/12 | 275 | 275 | 270 | 274 | +1.67% | 59,400 | 39億1820万 | +4.98% | 5.44 | 0.42 |
11/11 | 272 | 276 | 269 | 270 | +0.94% | 52,000 | 38億5385万 | +3.65% | 5.35 | 0.41 |
11/08 | 270 | 272 | 267 | 267 | -1.11% | 24,200 | 38億1810万 | +3.09% | 5.3 | 0.41 |
11/07 | 270 | 272 | 270 | 270 | -0.55% | 14,800 | 38億6100万 | +4.65% | 5.36 | 0.41 |
11/06 | 268 | 272 | 266 | 272 | -0.37% | 14,600 | 38億8245万 | +5.23% | 5.39 | 0.42 |
11/05 | 274 | 274 | 264 | 273 | -0.73% | 21,200 | 38億9675万 | +6.03% | 5.41 | 0.42 |
11/01 | 277 | 277 | 266 | 275 | -0.9% | 49,800 | 39億2535万 | +7.23% | 5.45 | 0.42 |
10/31 | 277 | 281 | 275 | 277 | +0.36% | 46,000 | 39億6110万 | +8.63% | 5.5 | 0.42 |
10/30 | 277 | 280 | 275 | 276 | -0.54% | 49,600 | 39億4680万 | +8.66% | 5.48 | 0.42 |