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 | 7/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 125 | 127 | 125 | 126 | +2.44% | 321,200 | 128億1729万 | +0.8% | 6.93 | 0.6 |
| 03/28 | 126 | 127 | 123 | 123 | -0.4% | 419,000 | 125億1212万 | -1.6% | 6.76 | 0.59 |
| 03/27 | 120 | 125 | 120 | 124 | -1.2% | 380,000 | 125億6298万 | -1.2% | 6.79 | 0.59 |
| 03/26 | 122 | 126 | 122 | 125 | +3.73% | 573,000 | 127億1557万 | +0.81% | 6.87 | 0.6 |
| 03/25 | 123 | 123 | 120 | 121 | -0.41% | 456,000 | 122億5781万 | -2.82% | 6.63 | 0.58 |
| 03/24 | 119 | 123 | 119 | 121 | +0.41% | 436,000 | 123億867万 | -2.42% | 6.65 | 0.58 |
| 03/20 | 125 | 126 | 121 | 121 | -4.37% | 821,000 | 122億5781万 | -2.82% | 6.63 | 0.58 |
| 03/19 | 125 | 130 | 125 | 126 | +0.8% | 519,200 | 128億1729万 | +1.61% | 6.93 | 0.6 |
| 03/18 | 124 | 126 | 124 | 125 | +2.88% | 390,000 | 127億1557万 | +1.63% | 6.87 | 0.6 |
| 03/17 | 123 | 126 | 120 | 122 | -2.8% | 1,045,600 | 123億5953万 | -1.22% | 6.68 | 0.58 |
| 03/14 | 130 | 130 | 125 | 125 | -6.02% | 1,405,800 | 127億1557万 | +1.63% | 6.87 | 0.6 |
| 03/13 | 132 | 137 | 132 | 133 | +0.76% | 968,000 | 135億2937万 | +8.13% | 7.31 | 0.64 |
| 03/12 | 132 | 135 | 131 | 132 | -0.75% | 673,800 | 134億2764万 | +7.32% | 7.26 | 0.63 |
| 03/11 | 137 | 137 | 132 | 133 | -1.48% | 1,543,600 | 135億2937万 | +9.02% | 7.31 | 0.64 |
| 03/10 | 131 | 136 | 131 | 135 | +3.45% | 1,519,600 | 137億3282万 | +10.66% | 7.42 | 0.65 |
| 03/07 | 130 | 131 | 128 | 131 | +0.38% | 660,800 | 132億7506万 | +6.97% | 7.18 | 0.62 |
| 03/06 | 125 | 131 | 125 | 130 | +4.84% | 1,471,000 | 132億2419万 | +6.56% | 7.15 | 0.62 |
| 03/05 | 124 | 125 | 123 | 124 | +1.22% | 395,600 | 126億1385万 | +1.64% | 6.82 | 0.59 |
| 03/04 | 122 | 125 | 122 | 123 | 0% | 486,400 | 124億6126万 | -0.41% | 6.74 | 0.59 |
| 03/03 | 118 | 124 | 117 | 123 | +1.24% | 808,000 | 124億6126万 | -0.41% | 6.74 | 0.59 |
| 02/28 | 123 | 124 | 121 | 121 | -3.59% | 848,400 | 123億867万 | -1.63% | 6.65 | 0.58 |
| 02/27 | 126 | 126 | 123 | 126 | 0% | 967,200 | 127億6643万 | +1.21% | 6.9 | 0.6 |
| 02/26 | 124 | 129 | 123 | 126 | +1.21% | 1,735,000 | 127億6643万 | +0.4% | 6.9 | 0.6 |
| 02/25 | 121 | 124 | 120 | 124 | +3.33% | 813,600 | 126億1385万 | -0.8% | 6.82 | 0.59 |
| 02/24 | 118 | 122 | 118 | 120 | +3% | 1,098,400 | 122億695万 | -4.76% | 6.6 | 0.57 |
| 02/21 | 116 | 117 | 115 | 117 | +1.75% | 391,800 | 118億5091万 | -8.27% | 6.41 | 0.56 |
| 02/20 | 118 | 118 | 115 | 115 | -2.97% | 659,200 | 116億4746万 | -9.84% | 6.3 | 0.55 |
| 02/19 | 121 | 121 | 118 | 118 | -2.07% | 631,200 | 120億350万 | -8.53% | 6.49 | 0.56 |
| 02/18 | 114 | 124 | 114 | 121 | +5.7% | 1,593,400 | 122億5781万 | -6.59% | 6.63 | 0.58 |
| 02/17 | 114 | 116 | 109 | 114 | +0.44% | 1,300,600 | 115億9660万 | -12.31% | 6.27 | 0.55 |
| 02/14 | 122 | 122 | 112 | 114 | -4.62% | 1,712,600 | 115億4574万 | -13.36% | 6.24 | 0.54 |
| 02/13 | 121 | 122 | 118 | 119 | -0.83% | 1,383,600 | 121億522万 | -9.85% | 6.54 | 0.57 |
| 02/12 | 123 | 123 | 120 | 120 | -0.83% | 863,800 | 122億695万 | -9.09% | 6.6 | 0.57 |
| 02/10 | 121 | 124 | 119 | 121 | +1.26% | 1,631,000 | 123億867万 | -9.02% | 6.65 | 0.58 |
| 02/07 | 123 | 125 | 118 | 120 | -6.27% | 4,291,200 | 121億5608万 | -10.15% | 6.57 | 0.57 |
| 02/06 | 120 | 130 | 120 | 128 | +3.24% | 2,608,200 | 129億6988万 | -4.85% | 7.01 | 0.61 |
| 02/05 | 124 | 126 | 115 | 124 | +5.56% | 2,518,000 | 125億6298万 | -7.84% | 6.79 | 0.59 |
| 02/04 | 113 | 123 | 110 | 117 | -8.59% | 3,281,200 | 119億177万 | -12.69% | 6.43 | 0.56 |
| 02/03 | 130 | 135 | 127 | 128 | -2.29% | 2,197,400 | 130億2074万 | -5.19% | 7.04 | 0.61 |
| 01/31 | 137 | 139 | 129 | 131 | -1.5% | 1,265,000 | 133億2592万 | -2.96% | 7.2 | 0.63 |
| 01/30 | 135 | 138 | 132 | 133 | -3.97% | 1,350,000 | 135億2937万 | -1.48% | 7.31 | 0.64 |
| 01/29 | 133 | 139 | 132 | 139 | +6.54% | 1,342,000 | 140億8885万 | +1.84% | 7.62 | 0.66 |
| 01/28 | 131 | 134 | 130 | 130 | +1.17% | 939,400 | 132億2419万 | -4.41% | 7.15 | 0.62 |
| 01/27 | 130 | 133 | 128 | 129 | -5.51% | 1,968,400 | 130億7161万 | -6.2% | 7.07 | 0.61 |
| 01/24 | 137 | 141 | 136 | 136 | -3.2% | 1,698,600 | 138億3454万 | -2.16% | 7.48 | 0.65 |
| 01/23 | 142 | 147 | 141 | 141 | +0.36% | 2,908,800 | 142億9230万 | +1.08% | 7.72 | 0.67 |
| 01/22 | 139 | 142 | 138 | 140 | +1.08% | 732,600 | 142億4144万 | +1.45% | 7.7 | 0.67 |
| 01/21 | 142 | 144 | 138 | 139 | -2.12% | 1,313,800 | 140億8885万 | +0.36% | 7.62 | 0.66 |
| 01/20 | 138 | 142 | 136 | 142 | +3.28% | 1,123,200 | 143億9403万 | +2.54% | 7.78 | 0.68 |
| 01/17 | 135 | 138 | 133 | 137 | +1.11% | 986,800 | 139億3627万 | 0% | 7.53 | 0.65 |
| 01/16 | 143 | 143 | 132 | 136 | -4.58% | 2,617,600 | 137億8368万 | -1.09% | 7.45 | 0.65 |
| 01/15 | 142 | 144 | 141 | 142 | +1.43% | 1,651,600 | 144億4489万 | +3.65% | 7.81 | 0.68 |
| 01/14 | 141 | 146 | 136 | 140 | -3.45% | 2,996,600 | 142億4144万 | +2.19% | 7.7 | 0.67 |
| 01/10 | 143 | 148 | 139 | 145 | +7.81% | 6,068,200 | 147億5006万 | +5.84% | 7.97 | 0.69 |
| 01/09 | 135 | 139 | 132 | 135 | +0.37% | 2,534,800 | 136億8195万 | -1.1% | 7.4 | 0.64 |
| 01/08 | 129 | 135 | 128 | 134 | +4.28% | 1,902,200 | 136億3109万 | -1.47% | 7.37 | 0.64 |
| 01/07 | 129 | 130 | 126 | 129 | -1.15% | 2,263,800 | 130億7161万 | -5.51% | 7.07 | 0.61 |
| 01/06 | 130 | 133 | 129 | 130 | 0% | 1,378,400 | 132億2419万 | -4.41% | 7.15 | 0.62 |
| 2013 |
| 12/30 | 129 | 131 | 128 | 130 | +0.39% | 1,863,400 | 132億2419万 | -4.41% | 7.15 | 0.62 |
| 12/27 | 132 | 133 | 128 | 130 | -1.15% | 1,634,800 | 131億7333万 | -4.78% | 7.12 | 0.62 |
| 12/26 | 131 | 133 | 128 | 131 | -0.76% | 2,361,600 | 133億2592万 | -4.38% | 7.2 | 0.63 |
| 12/25 | 128 | 142 | 126 | 132 | -0.38% | 9,810,800 | 134億2764万 | -3.65% | 7.26 | 0.63 |
| 12/24 | 137 | 137 | 131 | 133 | -2.93% | 3,164,200 | 134億7850万 | -3.99% | 7.29 | 0.63 |
| 12/20 | 140 | 140 | 136 | 137 | -2.85% | 2,506,000 | 138億8540万 | -1.09% | 7.51 | 0.65 |
| 12/19 | 146 | 147 | 140 | 141 | -0.71% | 3,421,400 | 142億9230万 | +1.81% | 7.72 | 0.67 |
| 12/18 | 144 | 148 | 140 | 142 | -1.74% | 3,542,200 | 143億9403万 | +2.54% | 7.78 | 0.68 |
| 12/17 | 154 | 156 | 143 | 144 | -4.95% | 7,008,400 | 146億4834万 | +4.35% | 7.92 | 0.69 |
| 12/16 | 198 | 198 | 148 | 152 | -12.93% | 26,227,600 | 154億1127万 | +10.58% | 8.33 | 0.72 |
| 12/13 | 148 | 174 | 143 | 174 | +29.85% | 20,329,400 | 177億8万 | +27.94% | 9.57 | 0.83 |
| 12/12 | 135 | 137 | 134 | 134 | -1.83% | 599,400 | 136億3109万 | -0.74% | 7.37 | 0.64 |
| 12/11 | 135 | 138 | 131 | 137 | +1.11% | 1,312,400 | 138億8540万 | +1.11% | 7.51 | 0.65 |
| 12/10 | 130 | 139 | 130 | 135 | +3.85% | 1,869,600 | 137億3282万 | 0% | 7.42 | 0.65 |
| 12/09 | 132 | 132 | 129 | 130 | 0% | 570,200 | 132億2419万 | -3.7% | 7.15 | 0.62 |
| 12/06 | 130 | 131 | 127 | 130 | -1.14% | 811,800 | 132億2419万 | -3.7% | 7.15 | 0.62 |
| 12/05 | 132 | 133 | 130 | 132 | -0.75% | 481,400 | 133億7678万 | -2.59% | 7.23 | 0.63 |
| 12/04 | 132 | 133 | 131 | 133 | -1.12% | 529,400 | 134億7850万 | -2.57% | 7.29 | 0.63 |
| 12/03 | 135 | 137 | 133 | 134 | -0.37% | 531,000 | 136億3109万 | -1.47% | 7.37 | 0.64 |
| 12/02 | 129 | 135 | 126 | 135 | +4.26% | 1,008,800 | 136億8195万 | -1.82% | 7.4 | 0.64 |
| 11/29 | 132 | 132 | 127 | 129 | -2.27% | 1,496,000 | 131億2247万 | -5.84% | 7.09 | 0.62 |
| 11/28 | 134 | 134 | 132 | 132 | -0.75% | 483,800 | 134億2764万 | -3.65% | 7.26 | 0.63 |
| 11/27 | 134 | 136 | 133 | 133 | -0.37% | 489,000 | 135億2937万 | -2.92% | 7.31 | 0.64 |
| 11/26 | 131 | 135 | 130 | 134 | +1.14% | 875,600 | 135億8023万 | -3.26% | 7.34 | 0.64 |
| 11/25 | 133 | 136 | 132 | 132 | -3.3% | 1,112,600 | 134億2764万 | -4.35% | 7.26 | 0.63 |
| 11/22 | 144 | 144 | 136 | 137 | -2.85% | 1,034,400 | 138億8540万 | -1.8% | 7.51 | 0.65 |
| 11/21 | 143 | 143 | 140 | 141 | -1.4% | 657,600 | 142億9230万 | +1.08% | 7.72 | 0.67 |
| 11/20 | 144 | 145 | 142 | 143 | -1.04% | 566,400 | 144億9575万 | +1.79% | 7.83 | 0.68 |
| 11/19 | 145 | 147 | 142 | 144 | -1.37% | 1,498,800 | 146億4834万 | +3.6% | 7.92 | 0.69 |
| 11/18 | 141 | 148 | 140 | 146 | +5.04% | 2,741,000 | 148億5179万 | +5.04% | 8.03 | 0.7 |
| 11/15 | 132 | 140 | 132 | 139 | +4.91% | 1,676,000 | 141億3971万 | +0.72% | 7.64 | 0.66 |
| 11/14 | 131 | 133 | 131 | 133 | 0% | 518,000 | 134億7850万 | -3.28% | 7.29 | 0.63 |
| 11/13 | 131 | 134 | 130 | 133 | -0.38% | 695,600 | 134億7850万 | -2.57% | 7.29 | 0.63 |
| 11/12 | 131 | 133 | 129 | 133 | +0.76% | 1,016,400 | 135億2937万 | -0.75% | 7.31 | 0.64 |
| 11/11 | 136 | 136 | 132 | 132 | -2.22% | 1,150,800 | 134億2764万 | -0.75% | 7.26 | 0.63 |
| 11/08 | 136 | 137 | 132 | 135 | -3.23% | 2,003,800 | 137億3282万 | +2.27% | 7.42 | 0.65 |
| 11/07 | 136 | 142 | 136 | 140 | +5.68% | 2,986,000 | 141億9058万 | +7.31% | 7.67 | 0.67 |
| 11/06 | 137 | 137 | 132 | 132 | -3.3% | 1,598,200 | 134億2764万 | +3.13% | 7.26 | 0.63 |
| 11/05 | 140 | 145 | 135 | 137 | +1.49% | 1,907,400 | 138億8540万 | +7.48% | 7.51 | 0.65 |
| 11/01 | 134 | 138 | 129 | 135 | -0.37% | 2,187,800 | 136億8195万 | +6.75% | 7.4 | 0.64 |
| 10/31 | 140 | 142 | 134 | 135 | -5.92% | 2,314,200 | 137億3282万 | +8.87% | 7.42 | 0.65 |
| 10/30 | 164 | 167 | 139 | 144 | -0.35% | 7,192,200 | 145億9748万 | +16.67% | 7.89 | 0.69 |
