株価チャート
2013/10/01～2014/02/28
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 | 9/1, 株式分割 1→3 |
| 2014 |
| 02/28 | 934 | 947 | 930 | 939 | +0.64% | 150,300 | 460億2639万 | -2.25% | 9.95 | 1.25 |
| 02/27 | 947 | 951 | 928 | 933 | -1.48% | 275,400 | 457億3240万 | -2.98% | 9.89 | 1.24 |
| 02/26 | 958 | 958 | 944 | 947 | -0.28% | 110,400 | 464億1838万 | -1.63% | 10.04 | 1.26 |
| 02/25 | 950 | 959 | 946 | 950 | 0% | 141,600 | 465億4905万 | -1.45% | 10.07 | 1.26 |
| 02/24 | 944 | 957 | 935 | 950 | +1.42% | 106,800 | 465億4905万 | -1.45% | 10.07 | 1.26 |
| 02/21 | 926 | 937 | 925 | 937 | +2.63% | 173,100 | 458億9573万 | -2.84% | 9.92 | 1.24 |
| 02/20 | 939 | 943 | 908 | 913 | -3.96% | 506,700 | 447億1975万 | -5.42% | 9.67 | 1.21 |
| 02/19 | 954 | 965 | 950 | 950 | -2.03% | 141,300 | 465億6538万 | -1.62% | 10.07 | 1.26 |
| 02/18 | 947 | 973 | 933 | 970 | +3.93% | 284,400 | 475億2903万 | +0.52% | 10.28 | 1.29 |
| 02/17 | 940 | 948 | 915 | 933 | -1.65% | 455,700 | 457億3240万 | -2.78% | 9.89 | 1.24 |
| 02/14 | 970 | 975 | 940 | 949 | -1.15% | 315,000 | 465億5万 | -0.63% | 10.06 | 1.26 |
| 02/13 | 992 | 996 | 954 | 960 | -4.64% | 365,700 | 470億3904万 | +0.95% | 10.17 | 1.27 |
| 02/12 | 1,007 | 1,008 | 978 | 1,007 | 0% | 550,500 | 493億2566万 | +6.64% | 10.67 | 1.34 |
| 02/10 | 987 | 1,008 | 983 | 1,007 | +5.59% | 310,500 | 493億2566万 | +7.44% | 10.67 | 1.34 |
| 02/07 | 943 | 958 | 932 | 953 | +2.66% | 391,200 | 467億1238万 | +2.73% | 10.1 | 1.26 |
| 02/06 | 937 | 953 | 924 | 929 | +0.65% | 436,500 | 455億373万 | +0.83% | 9.84 | 1.23 |
| 02/05 | 933 | 942 | 892 | 923 | +2.9% | 600,600 | 452億974万 | +0.84% | 9.78 | 1.22 |
| 02/04 | 898 | 945 | 885 | 897 | -8.32% | 1,150,200 | 439億3577万 | -1.25% | 9.5 | 1.19 |
| 02/03 | 1,002 | 1,013 | 970 | 978 | -4.59% | 541,200 | 479億2102万 | +8.43% | 10.36 | 1.3 |
| 01/31 | 1,053 | 1,072 | 1,010 | 1,025 | +0.16% | 627,600 | 502億2397万 | +14.91% | 10.86 | 1.36 |
| 01/30 | 1,018 | 1,035 | 998 | 1,023 | -2.07% | 782,700 | 501億4231万 | +16.42% | 10.84 | 1.36 |
| 01/29 | 1,022 | 1,053 | 1,013 | 1,045 | +5.45% | 783,900 | 512億395万 | +20.67% | 11.07 | 1.39 |
| 01/28 | 962 | 1,017 | 951 | 991 | +4.35% | 817,200 | 485億5800万 | +16.45% | 10.5 | 1.31 |
| 01/27 | 926 | 957 | 920 | 950 | -1.01% | 827,400 | 465億3271万 | +13.33% | 10.06 | 1.26 |
| 01/24 | 934 | 970 | 934 | 959 | -0.79% | 712,200 | 470億637万 | +15.86% | 10.17 | 1.27 |
| 01/23 | 966 | 980 | 963 | 967 | +0.07% | 484,500 | 473億8203万 | +18.22% | 10.25 | 1.28 |
| 01/22 | 960 | 976 | 958 | 966 | -0.45% | 355,200 | 473億4936万 | +19.74% | 10.24 | 1.28 |
| 01/21 | 958 | 980 | 955 | 971 | +2.18% | 417,000 | 475億6169万 | +21.79% | 10.29 | 1.29 |
| 01/20 | 957 | 962 | 934 | 950 | -0.63% | 442,500 | 465億4905万 | +20.71% | 10.07 | 1.26 |
| 01/17 | 937 | 970 | 935 | 956 | +1.38% | 624,600 | 468億4304万 | +22.88% | 10.13 | 1.27 |
| 01/16 | 950 | 960 | 930 | 943 | -0.84% | 732,600 | 462億605万 | +22.79% | 9.99 | 1.25 |
| 01/15 | 953 | 985 | 937 | 951 | +3.37% | 1,296,300 | 465億9804万 | +25.3% | 10.08 | 1.26 |
| 01/14 | 837 | 923 | 822 | 920 | +8.83% | 1,830,900 | 450億7908万 | +22.5% | 9.75 | 1.22 |
| 01/10 | 831 | 845 | 821 | 845 | +2.88% | 508,500 | 414億2048万 | +13.77% | 8.96 | 1.12 |
| 01/09 | 827 | 827 | 810 | 822 | -0.8% | 396,000 | 402億6084万 | +11.34% | 8.71 | 1.09 |
| 01/08 | 808 | 832 | 808 | 828 | +3.71% | 422,700 | 405億8750万 | +12.85% | 8.78 | 1.1 |
| 01/07 | 804 | 817 | 797 | 799 | -2.28% | 261,300 | 391億3386万 | +9.56% | 8.46 | 1.06 |
| 01/06 | 795 | 820 | 793 | 817 | +3.85% | 492,600 | 400億4851万 | +12.43% | 8.66 | 1.08 |
| 2013 |
| 12/30 | 787 | 798 | 784 | 787 | +1.16% | 266,700 | 385億6221万 | +8.85% | 8.34 | 1.04 |
| 12/27 | 786 | 786 | 767 | 778 | -0.47% | 285,300 | 381億2122万 | +7.76% | 8.24 | 1.03 |
| 12/26 | 766 | 783 | 763 | 782 | +3.58% | 434,100 | 383億88万 | +8.56% | 8.28 | 1.04 |
| 12/25 | 737 | 755 | 727 | 755 | +1.34% | 757,800 | 369億7791万 | +5.25% | 8 | 1 |
| 12/24 | 743 | 750 | 739 | 745 | +2.29% | 2,086,800 | 364億8792万 | +4.15% | 7.89 | 0.99 |
| 12/20 | 713 | 739 | 700 | 728 | +4.5% | 1,595,400 | 356億7127万 | +1.82% | 7.71 | 0.97 |
| 12/19 | 706 | 710 | 693 | 697 | +1.46% | 669,300 | 341億3597万 | -2.56% | 7.38 | 0.92 |
| 12/18 | 669 | 691 | 666 | 687 | +1.88% | 422,400 | 336億4598万 | -3.96% | 7.28 | 0.91 |
| 12/17 | 681 | 686 | 672 | 674 | -1.32% | 1,035,300 | 330億2532万 | -5.87% | 7.14 | 0.89 |
| 12/16 | 699 | 700 | 679 | 683 | -2.29% | 184,200 | 334億6631万 | -4.74% | 7.24 | 0.91 |
| 12/13 | 692 | 699 | 686 | 699 | +1.11% | 148,800 | 342億5030万 | -2.51% | 7.41 | 0.93 |
| 12/12 | 693 | 697 | 687 | 691 | -1.85% | 197,400 | 338億7464万 | -3.58% | 7.33 | 0.92 |
| 12/11 | 704 | 707 | 678 | 704 | -1.26% | 612,600 | 345億1162万 | -1.9% | 7.46 | 0.93 |
| 12/10 | 720 | 726 | 712 | 713 | -1.7% | 393,900 | 349億5262万 | -0.65% | 7.56 | 0.95 |
| 12/09 | 724 | 732 | 723 | 726 | +2.01% | 288,000 | 355億5694万 | +1.21% | 7.69 | 0.96 |
| 12/06 | 710 | 717 | 703 | 711 | -1.34% | 295,800 | 348億5462万 | -0.51% | 7.54 | 0.94 |
| 12/05 | 717 | 724 | 713 | 721 | -0.32% | 206,400 | 353億2827万 | +0.98% | 7.64 | 0.96 |
| 12/04 | 716 | 727 | 716 | 723 | -1.23% | 230,100 | 354億4261万 | +1.45% | 7.66 | 0.96 |
| 12/03 | 735 | 740 | 731 | 732 | +0.6% | 301,200 | 358億8360万 | +3% | 7.76 | 0.97 |
| 12/02 | 730 | 733 | 718 | 728 | +1.16% | 223,500 | 356億7127万 | +2.39% | 7.71 | 0.97 |
| 11/29 | 712 | 733 | 712 | 720 | +1.17% | 345,300 | 352億6294万 | +1.22% | 7.63 | 0.95 |
| 11/28 | 742 | 742 | 707 | 711 | -1.89% | 354,600 | 348億5462万 | -0.09% | 7.54 | 0.94 |
| 11/27 | 732 | 733 | 723 | 725 | -1.09% | 152,700 | 355億2427万 | +1.68% | 7.68 | 0.96 |
| 11/26 | 737 | 737 | 730 | 733 | -0.05% | 161,100 | 359億1626万 | +2.66% | 7.77 | 0.97 |
| 11/25 | 742 | 746 | 732 | 733 | -1.12% | 242,700 | 359億3260万 | +2.71% | 7.77 | 0.97 |
| 11/22 | 732 | 743 | 725 | 742 | +2.06% | 505,200 | 363億4092万 | +3.73% | 7.86 | 0.98 |
| 11/21 | 720 | 729 | 717 | 727 | +1.16% | 268,800 | 356億594万 | +1.63% | 7.7 | 0.96 |
| 11/20 | 723 | 724 | 687 | 718 | +0.61% | 194,100 | 351億9761万 | +0.47% | 7.61 | 0.95 |
| 11/19 | 723 | 729 | 708 | 714 | -2.19% | 216,300 | 349億8528万 | -0.14% | 7.57 | 0.95 |
| 11/18 | 727 | 733 | 720 | 730 | +0.92% | 275,400 | 357億6927万 | +2.1% | 7.74 | 0.97 |
| 11/15 | 712 | 725 | 712 | 723 | +2.41% | 254,700 | 354億4261万 | +1.17% | 7.66 | 0.96 |
| 11/14 | 703 | 709 | 697 | 706 | -0.09% | 197,100 | 346億962万 | -1.35% | 7.48 | 0.94 |
| 11/13 | 712 | 712 | 696 | 707 | +1% | 148,500 | 346億4229万 | -1.12% | 7.49 | 0.94 |
| 11/12 | 687 | 701 | 686 | 700 | +1.89% | 168,600 | 342億9930万 | -1.82% | 7.42 | 0.93 |
| 11/11 | 707 | 713 | 684 | 687 | -2.28% | 156,000 | 336億6231万 | -3.65% | 7.28 | 0.91 |
| 11/08 | 687 | 704 | 687 | 703 | -0.05% | 156,300 | 344億4629万 | -1.82% | 7.45 | 0.93 |
| 11/07 | 710 | 710 | 694 | 703 | -0.09% | 147,300 | 344億6263万 | -2.04% | 7.45 | 0.93 |
| 11/06 | 696 | 710 | 693 | 704 | +0.24% | 149,700 | 344億9529万 | -2.36% | 7.46 | 0.93 |
| 11/05 | 671 | 707 | 670 | 702 | +5.4% | 293,100 | 344億1363万 | -2.99% | 7.44 | 0.93 |
| 11/01 | 680 | 685 | 649 | 666 | -2.91% | 338,100 | 326億4966万 | -8.34% | 7.06 | 0.88 |
| 10/31 | 688 | 699 | 685 | 686 | -0.1% | 135,300 | 336億2964万 | -6.11% | 7.27 | 0.91 |
| 10/30 | 709 | 709 | 682 | 687 | -1.39% | 122,400 | 336億6231万 | -6.4% | 7.28 | 0.91 |
| 10/29 | 707 | 708 | 694 | 697 | -2.79% | 183,600 | 341億3597万 | -5.47% | 7.38 | 0.92 |
| 10/28 | 725 | 730 | 709 | 717 | -0.88% | 171,300 | 351億1595万 | -3.15% | 7.59 | 0.95 |
| 10/25 | 738 | 740 | 719 | 723 | -3.64% | 508,200 | 354億2627万 | -2.56% | 7.66 | 0.96 |
| 10/24 | 737 | 752 | 725 | 750 | +0.54% | 355,500 | 367億6558万 | +1.12% | 7.95 | 1 |
| 10/23 | 742 | 757 | 732 | 746 | +1.96% | 488,400 | 365億6958万 | +0.58% | 7.91 | 0.99 |
| 10/22 | 745 | 745 | 728 | 732 | -1.52% | 184,200 | 358億6726万 | -1.21% | 7.76 | 0.97 |
| 10/21 | 753 | 760 | 742 | 743 | -1.76% | 187,500 | 364億2259万 | +0.45% | 7.88 | 0.99 |
| 10/18 | 756 | 760 | 737 | 757 | +0.09% | 299,400 | 370億7591万 | +2.39% | 8.02 | 1 |
| 10/17 | 732 | 760 | 728 | 756 | +5.64% | 419,700 | 370億4324万 | +2.58% | 8.01 | 1 |
| 10/16 | 728 | 737 | 714 | 716 | -1.51% | 216,600 | 350億6695万 | -2.5% | 7.58 | 0.95 |
| 10/15 | 720 | 728 | 720 | 727 | +1.25% | 276,900 | 356億594万 | -0.73% | 7.7 | 0.96 |
| 10/11 | 733 | 740 | 714 | 718 | +1.46% | 279,600 | 351億6494万 | -1.82% | 7.6 | 0.95 |
| 10/10 | 752 | 761 | 704 | 707 | -5.77% | 683,700 | 346億5862万 | -2.97% | 7.49 | 0.94 |
| 10/09 | 677 | 769 | 672 | 751 | +9.85% | 828,300 | 367億8191万 | +3.26% | 7.95 | 1 |
| 10/08 | 700 | 703 | 658 | 683 | +2.4% | 985,200 | 334億8265万 | -5.49% | 7.24 | 0.91 |
| 10/07 | 704 | 715 | 667 | 667 | -5.43% | 358,800 | 326億9866万 | -7.44% | 7.07 | 0.89 |
| 10/04 | 727 | 728 | 703 | 706 | -4.85% | 404,100 | 345億7696万 | -1.99% | 7.48 | 0.94 |
| 10/03 | 763 | 765 | 737 | 742 | -4.05% | 238,500 | 363億4092万 | +3.44% | 7.86 | 0.98 |
| 10/02 | 770 | 777 | 757 | 773 | -0.77% | 247,200 | 378億7622万 | +8.42% | 8.19 | 1.03 |
| 10/01 | 756 | 780 | 756 | 779 | +2.1% | 187,800 | 381億7022万 | +9.87% | 8.25 | 1.03 |
