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 |
|---|
| 2023 | 4/1, 株式分割 1→4 |
| 2014 |
| 03/31 | 450 | 455 | 447 | 454 | +3.66% | 45,600 | 51億3082万 | -13.24% | 16.12 | 0.8 |
| 03/28 | 425 | 457 | 420 | 438 | +0.57% | 65,600 | 49億4990万 | -16.94% | 15.55 | 0.77 |
| 03/27 | 418 | 442 | 402 | 435 | +3.32% | 63,600 | 49億2163万 | -18.19% | 15.46 | 0.77 |
| 03/26 | 420 | 432 | 416 | 421 | -2.03% | 61,200 | 47億6332万 | -20.82% | 14.96 | 0.74 |
| 03/25 | 435 | 465 | 430 | 430 | -2.82% | 84,000 | 48億6226万 | -19.48% | 15.27 | 0.76 |
| 03/24 | 430 | 450 | 426 | 443 | +4.42% | 71,200 | 50億361万 | -17.44% | 15.72 | 0.78 |
| 03/20 | 458 | 458 | 417 | 424 | -5.36% | 103,600 | 47億9159万 | -21.38% | 15.05 | 0.75 |
| 03/19 | 475 | 475 | 448 | 448 | -6.67% | 96,400 | 50億6297万 | -17.84% | 15.91 | 0.79 |
| 03/18 | 475 | 482 | 463 | 480 | +3.28% | 93,200 | 54億2482万 | -12.13% | 17.04 | 0.85 |
| 03/17 | 497 | 498 | 465 | 465 | -8.47% | 126,400 | 52億5238万 | -14.3% | 16.5 | 0.82 |
| 03/14 | 530 | 538 | 495 | 508 | -7.31% | 182,000 | 57億3860万 | -5.67% | 18.03 | 0.9 |
| 03/13 | 550 | 559 | 538 | 548 | +1.15% | 108,400 | 61億9091万 | +2.91% | 19.45 | 0.97 |
| 03/12 | 538 | 585 | 538 | 541 | -1.64% | 189,200 | 61億2023万 | +3.69% | 19.23 | 0.96 |
| 03/11 | 563 | 570 | 538 | 550 | -3.89% | 138,400 | 62億2200万 | +7.47% | 19.55 | 0.97 |
| 03/10 | 593 | 593 | 571 | 573 | -0.43% | 76,000 | 64億7360万 | +13.59% | 20.34 | 1.01 |
| 03/07 | 600 | 620 | 568 | 575 | -4.21% | 299,200 | 65億187万 | +15.69% | 20.43 | 1.02 |
| 03/06 | 557 | 625 | 556 | 600 | +8.1% | 619,200 | 67億8738万 | +22.25% | 21.32 | 1.06 |
| 03/05 | 565 | 609 | 555 | 555 | +0.5% | 245,200 | 62億7854万 | +14.72% | 19.72 | 0.98 |
| 03/04 | 578 | 582 | 551 | 553 | -5.35% | 170,000 | 62億4744万 | +15.34% | 19.63 | 0.98 |
| 03/03 | 568 | 609 | 538 | 584 | +0.56% | 179,600 | 66億81万 | +23.15% | 20.74 | 1.03 |
| 02/28 | 588 | 623 | 568 | 581 | -0.68% | 276,000 | 65億6406万 | +24.04% | 20.62 | 1.03 |
| 02/27 | 626 | 654 | 570 | 585 | -4.57% | 515,200 | 66億929万 | +26.24% | 20.76 | 1.03 |
| 02/26 | 624 | 710 | 601 | 613 | -1.41% | 1,055,200 | 69億2590万 | +32.86% | 21.76 | 1.08 |
| 02/25 | 703 | 750 | 580 | 621 | -6.68% | 1,586,000 | 70億2484万 | +36.24% | 22.07 | 1.1 |
| 02/24 | 585 | 666 | 575 | 666 | +23.12% | 1,102,000 | 75億2803万 | +48.94% | 23.65 | 1.18 |
| 02/21 | 562 | 615 | 510 | 541 | -2.48% | 1,509,200 | 61億1458万 | +23.74% | 19.21 | 0.96 |
| 02/20 | 446 | 555 | 446 | 555 | +22% | 1,261,600 | 62億7006万 | +29.25% | 19.7 | 0.98 |
| 02/19 | 447 | 466 | 439 | 455 | -2.73% | 270,000 | 51億3930万 | +8.21% | 16.15 | 0.8 |
| 02/18 | 462 | 488 | 437 | 467 | +0.97% | 444,800 | 52億8347万 | +12.86% | 16.6 | 0.83 |
| 02/17 | 503 | 511 | 463 | 463 | -11.44% | 510,800 | 52億3259万 | +13.14% | 16.44 | 0.82 |
| 02/14 | 581 | 663 | 488 | 523 | -9.13% | 2,255,600 | 59億822万 | +29.65% | 18.56 | 0.92 |
| 02/13 | 583 | 583 | 539 | 575 | +19.17% | 1,724,800 | 65億187万 | +44.84% | 20.43 | 1.02 |
| 02/12 | 483 | 483 | 483 | 483 | +26.14% | 17,200 | 54億5591万 | +24.36% | 17.14 | 0.85 |
| 02/10 | 388 | 400 | 370 | 383 | +4.51% | 150,400 | 43億2515万 | +0.39% | 13.59 | 0.68 |
| 02/07 | 347 | 368 | 345 | 366 | +7.81% | 198,800 | 41億3858万 | -3.43% | 13 | 0.65 |
| 02/06 | 313 | 343 | 311 | 340 | +7.78% | 109,200 | 38億3893万 | -10.19% | 12.06 | 0.6 |
| 02/05 | 309 | 315 | 289 | 315 | +11.6% | 180,400 | 35億6189万 | -16% | 11.19 | 0.56 |
| 02/04 | 297 | 322 | 282 | 282 | -20.99% | 277,600 | 31億9157万 | -24.53% | 10.03 | 0.5 |
| 02/03 | 382 | 383 | 350 | 357 | -8.69% | 156,000 | 40億3964万 | -4.22% | 12.69 | 0.63 |
| 01/31 | 415 | 421 | 390 | 391 | -7.12% | 160,000 | 44億2409万 | +5.74% | 13.9 | 0.69 |
| 01/30 | 438 | 444 | 404 | 421 | -2.77% | 163,600 | 47億6332万 | +15.41% | 14.96 | 0.74 |
| 01/29 | 432 | 440 | 432 | 433 | +1.05% | 68,000 | 48億9901万 | +21.02% | 15.39 | 0.77 |
| 01/28 | 425 | 445 | 425 | 429 | 0% | 145,200 | 48億4813万 | +22.15% | 15.23 | 0.76 |
| 01/27 | 432 | 436 | 425 | 429 | -2.72% | 158,000 | 48億4813万 | +24.64% | 15.23 | 0.76 |
| 01/24 | 428 | 459 | 426 | 441 | -1.51% | 322,000 | 49億8382万 | +30.79% | 15.66 | 0.78 |
| 01/23 | 532 | 532 | 448 | 448 | -13.9% | 483,600 | 50億6015万 | +35.61% | 15.9 | 0.79 |
| 01/22 | 520 | 598 | 504 | 520 | +4.47% | 2,658,800 | 58億7712万 | +61.41% | 18.46 | 0.92 |
| 01/21 | 418 | 498 | 404 | 498 | +25.16% | 613,200 | 56億2553万 | +59.97% | 17.67 | 0.88 |
| 01/20 | 453 | 462 | 392 | 398 | -3.81% | 941,600 | 44億9477万 | +32.06% | 14.12 | 0.7 |
| 01/17 | 345 | 413 | 340 | 413 | +22.17% | 807,200 | 46億7286万 | +39.61% | 14.68 | 0.73 |
| 01/16 | 327 | 345 | 327 | 338 | +3.68% | 60,800 | 38億2479万 | +17.04% | 12.02 | 0.6 |
| 01/15 | 319 | 335 | 319 | 326 | +2.51% | 53,600 | 36億8910万 | +14.07% | 11.59 | 0.58 |
| 01/14 | 315 | 322 | 313 | 318 | -2.08% | 27,200 | 35億9864万 | +12.46% | 11.31 | 0.56 |
| 01/10 | 329 | 333 | 314 | 325 | -3.35% | 74,400 | 36億7497万 | +15.66% | 11.55 | 0.57 |
| 01/09 | 350 | 350 | 333 | 336 | -3.93% | 58,800 | 38億218万 | +20.52% | 11.94 | 0.59 |
| 01/08 | 357 | 363 | 345 | 350 | -0.14% | 110,800 | 39億5766万 | +26.81% | 12.43 | 0.62 |
| 01/07 | 323 | 355 | 318 | 351 | +7.76% | 79,600 | 39億6331万 | +28.86% | 12.45 | 0.62 |
| 01/06 | 332 | 338 | 316 | 325 | -3.63% | 114,000 | 36億7779万 | +20.91% | 11.55 | 0.57 |
| 2013 |
| 12/30 | 313 | 340 | 313 | 338 | +3.85% | 219,600 | 38億1631万 | +26.4% | 11.99 | 0.6 |
| 12/27 | 290 | 334 | 290 | 325 | +16.07% | 560,400 | 36億7497万 | +23.11% | 11.55 | 0.57 |
| 12/26 | 273 | 285 | 273 | 280 | +2.75% | 77,600 | 31億6612万 | +6.87% | 9.95 | 0.49 |
| 12/25 | 271 | 277 | 263 | 273 | +0.46% | 112,000 | 30億8132万 | +4.01% | 9.68 | 0.48 |
| 12/24 | 275 | 281 | 269 | 271 | -3.04% | 135,200 | 30億6718万 | +3.53% | 9.64 | 0.48 |
| 12/20 | 263 | 282 | 259 | 280 | +6.77% | 221,200 | 31億6330万 | +6.77% | 9.94 | 0.49 |
| 12/19 | 254 | 263 | 254 | 262 | +2.75% | 31,600 | 29億6259万 | -0.38% | 9.31 | 0.46 |
| 12/18 | 257 | 257 | 251 | 255 | +0.69% | 29,200 | 28億8343万 | -3.77% | 9.06 | 0.45 |
| 12/17 | 251 | 258 | 251 | 253 | +0.5% | 40,800 | 28億6364万 | -4.79% | 9 | 0.45 |
| 12/16 | 265 | 265 | 250 | 252 | -3.17% | 87,200 | 28億4951万 | -6.32% | 8.95 | 0.45 |
| 12/13 | 250 | 262 | 249 | 260 | +3.89% | 58,800 | 29億4280万 | -4.67% | 9.24 | 0.46 |
| 12/12 | 251 | 252 | 249 | 251 | -0.69% | 18,400 | 28億3255万 | -8.91% | 8.9 | 0.44 |
| 12/11 | 257 | 257 | 250 | 252 | -1.08% | 20,000 | 28億5234万 | -9.91% | 8.96 | 0.45 |
| 12/10 | 250 | 255 | 250 | 255 | +2.1% | 34,400 | 28億8343万 | -9.25% | 9.06 | 0.45 |
| 12/09 | 258 | 258 | 249 | 250 | -0.7% | 41,200 | 28億2407万 | -11.44% | 8.87 | 0.44 |
| 12/06 | 252 | 255 | 250 | 252 | -0.89% | 65,600 | 28億4386万 | -10.82% | 8.93 | 0.44 |
| 12/05 | 258 | 259 | 254 | 254 | -1.84% | 50,400 | 28億6930万 | -10.34% | 9.01 | 0.45 |
| 12/04 | 261 | 261 | 258 | 259 | -1.24% | 20,000 | 29億2301万 | -8.98% | 9.18 | 0.46 |
| 12/03 | 268 | 268 | 259 | 262 | -2.51% | 37,200 | 29億5976万 | -8.16% | 9.3 | 0.46 |
| 12/02 | 260 | 272 | 257 | 269 | +4.07% | 71,200 | 30億3609万 | -5.79% | 9.54 | 0.47 |
| 11/29 | 264 | 265 | 256 | 258 | -2.27% | 57,200 | 29億1736万 | -9.15% | 9.16 | 0.46 |
| 11/28 | 262 | 265 | 261 | 264 | +1.15% | 25,200 | 29億8520万 | -7.04% | 9.38 | 0.47 |
| 11/27 | 270 | 270 | 260 | 261 | -4.22% | 72,000 | 29億5128万 | -8.1% | 9.27 | 0.46 |
| 11/26 | 271 | 284 | 266 | 273 | +2.35% | 134,000 | 30億8132万 | -4.39% | 9.68 | 0.48 |
| 11/25 | 267 | 268 | 260 | 266 | +1.43% | 54,400 | 30億1064万 | -6.25% | 9.46 | 0.47 |
| 11/22 | 272 | 274 | 259 | 263 | -2.78% | 148,000 | 29億6824万 | -7.24% | 9.32 | 0.46 |
| 11/21 | 278 | 283 | 269 | 270 | -3.57% | 105,600 | 30億5305万 | -4.59% | 9.59 | 0.48 |
| 11/20 | 278 | 295 | 268 | 280 | +0.63% | 139,600 | 31億6612万 | -0.71% | 9.95 | 0.49 |
| 11/19 | 287 | 288 | 276 | 278 | -1.5% | 109,600 | 31億4633万 | -0.27% | 9.88 | 0.49 |
| 11/18 | 300 | 300 | 281 | 283 | -5.04% | 174,400 | 31億9439万 | +1.99% | 10.04 | 0.5 |
| 11/15 | 300 | 313 | 295 | 298 | -2.46% | 193,200 | 33億6401万 | +8.97% | 10.57 | 0.53 |
| 11/14 | 296 | 337 | 285 | 305 | +3.21% | 569,600 | 34億4881万 | +12.96% | 10.83 | 0.54 |
| 11/13 | 320 | 340 | 295 | 296 | -3.9% | 561,200 | 33億4139万 | +10.67% | 10.5 | 0.52 |
| 11/12 | 338 | 395 | 303 | 308 | -16.72% | 1,772,400 | 34億7708万 | +16.48% | 10.92 | 0.54 |
| 11/11 | 313 | 387 | 302 | 369 | +18.54% | 1,608,400 | 41億7533万 | +41.48% | 13.12 | 0.65 |
| 11/08 | 306 | 334 | 300 | 312 | -13.17% | 1,077,200 | 35億2231万 | +21.21% | 11.07 | 0.55 |
| 11/07 | 358 | 359 | 319 | 359 | +26.43% | 512,000 | 40億5660万 | +40.14% | 12.74 | 0.63 |
| 11/06 | 288 | 295 | 273 | 284 | +0.62% | 82,000 | 32億853万 | +13.05% | 10.08 | 0.5 |
| 11/05 | 270 | 290 | 266 | 282 | +7.53% | 144,400 | 31億8874万 | +13.71% | 10.02 | 0.5 |
| 11/01 | 267 | 271 | 250 | 262 | -3.32% | 76,800 | 29億6541万 | +7.48% | 9.32 | 0.46 |
| 10/31 | 281 | 281 | 258 | 271 | -1.99% | 60,400 | 30億6718万 | +13.02% | 9.64 | 0.48 |
| 10/30 | 278 | 281 | 268 | 277 | +0.91% | 88,800 | 31億2937万 | +16.77% | 9.83 | 0.49 |
