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 |
|---|
| 2014 |
| 03/31 | 1,048 | 1,048 | 962 | 1,010 | -2.13% | 314,700 | 221億2485万 | -1.27% | 15.65 | 1.62 |
| 03/28 | 940 | 1,034 | 918 | 1,032 | +9.79% | 141,400 | 226億678万 | +0.39% | 15.99 | 1.65 |
| 03/27 | 912 | 951 | 880 | 940 | +0.86% | 60,500 | 205億9145万 | -8.83% | 14.57 | 1.5 |
| 03/26 | 944 | 974 | 931 | 932 | -2.82% | 53,300 | 204億1620万 | -10.47% | 14.44 | 1.49 |
| 03/25 | 961 | 968 | 937 | 959 | +1.37% | 89,600 | 210億766万 | -8.75% | 14.86 | 1.53 |
| 03/24 | 895 | 947 | 895 | 946 | +6.77% | 75,100 | 206億7558万 | -10.67% | 14.63 | 1.51 |
| 03/20 | 943 | 943 | 850 | 886 | -6.24% | 232,800 | 193億6423万 | -17.04% | 13.7 | 1.41 |
| 03/19 | 1,005 | 1,005 | 916 | 945 | -4.55% | 86,300 | 206億5373万 | -12.5% | 14.61 | 1.51 |
| 03/18 | 1,016 | 1,017 | 987 | 990 | -0.2% | 48,800 | 216億3724万 | -9.17% | 15.31 | 1.58 |
| 03/17 | 975 | 1,010 | 975 | 992 | +1.74% | 56,300 | 216億8095万 | -9.57% | 15.34 | 1.58 |
| 03/14 | 967 | 996 | 967 | 975 | -1.81% | 76,100 | 213億940万 | -11.44% | 15.08 | 1.56 |
| 03/13 | 1,024 | 1,024 | 967 | 993 | -2.26% | 116,600 | 217億280万 | -10.22% | 15.35 | 1.59 |
| 03/12 | 1,023 | 1,037 | 1,014 | 1,016 | -1.84% | 50,500 | 222億549万 | -8.3% | 15.71 | 1.62 |
| 03/11 | 1,030 | 1,039 | 1,030 | 1,035 | +1.27% | 48,200 | 226億2075万 | -6.67% | 16 | 1.65 |
| 03/10 | 1,048 | 1,053 | 1,016 | 1,022 | -2.2% | 109,400 | 223億3662万 | -8.01% | 15.8 | 1.63 |
| 03/07 | 1,065 | 1,070 | 1,031 | 1,045 | -0.85% | 88,500 | 228億3931万 | -6.19% | 16.16 | 1.67 |
| 03/06 | 1,037 | 1,074 | 1,026 | 1,054 | +0.48% | 109,600 | 230億3601万 | -6.06% | 16.3 | 1.68 |
| 03/05 | 1,086 | 1,095 | 1,047 | 1,049 | +0.1% | 110,500 | 229億2673万 | -7.17% | 16.22 | 1.67 |
| 03/04 | 1,051 | 1,058 | 1,005 | 1,048 | -2.33% | 115,500 | 229億487万 | -7.75% | 16.2 | 1.67 |
| 03/03 | 1,084 | 1,111 | 1,061 | 1,073 | -2.81% | 54,900 | 234億5127万 | -6.04% | 16.59 | 1.71 |
| 02/28 | 1,104 | 1,129 | 1,088 | 1,104 | -0.99% | 44,900 | 241億2880万 | -4.08% | 17.07 | 1.76 |
| 02/27 | 1,142 | 1,144 | 1,104 | 1,115 | -2.36% | 52,400 | 243億6921万 | -3.8% | 17.24 | 1.78 |
| 02/26 | 1,136 | 1,157 | 1,130 | 1,142 | -0.87% | 37,400 | 249億5932万 | -1.97% | 17.66 | 1.82 |
| 02/25 | 1,135 | 1,173 | 1,120 | 1,152 | +1.86% | 90,600 | 251億7788万 | -1.29% | 17.81 | 1.84 |
| 02/24 | 1,134 | 1,143 | 1,118 | 1,131 | +1.53% | 65,100 | 247億1890万 | -3.33% | 17.49 | 1.81 |
| 02/21 | 1,124 | 1,139 | 1,114 | 1,114 | -0.89% | 45,900 | 242億7383万 | -5.11% | 17.17 | 1.77 |
| 02/20 | 1,151 | 1,158 | 1,092 | 1,124 | -4.01% | 66,100 | 244億9173万 | -4.58% | 17.33 | 1.79 |
| 02/19 | 1,209 | 1,210 | 1,152 | 1,171 | -2.9% | 57,300 | 255億1585万 | -0.93% | 18.05 | 1.86 |
| 02/18 | 1,147 | 1,206 | 1,141 | 1,206 | +4.51% | 103,300 | 262億7849万 | +1.77% | 18.59 | 1.92 |
| 02/17 | 1,160 | 1,168 | 1,128 | 1,154 | -0.26% | 45,400 | 251億4542万 | -2.78% | 17.79 | 1.84 |
| 02/14 | 1,175 | 1,217 | 1,120 | 1,157 | -2.45% | 111,300 | 252億1079万 | -2.85% | 17.84 | 1.84 |
| 02/13 | 1,190 | 1,199 | 1,180 | 1,186 | -1.74% | 121,300 | 258億4270万 | -0.75% | 18.28 | 1.89 |
| 02/12 | 1,161 | 1,209 | 1,159 | 1,207 | +4.96% | 119,100 | 263億28万 | +0.58% | 18.61 | 1.92 |
| 02/10 | 1,123 | 1,165 | 1,119 | 1,150 | +5.12% | 75,200 | 250億5827万 | -4.49% | 17.73 | 1.83 |
| 02/07 | 1,135 | 1,168 | 1,047 | 1,094 | -1.44% | 208,500 | 238億3804万 | -9.66% | 16.86 | 1.74 |
| 02/06 | 1,033 | 1,132 | 1,017 | 1,110 | +7.45% | 145,900 | 241億8667万 | -8.94% | 17.11 | 1.77 |
| 02/05 | 1,061 | 1,082 | 1,000 | 1,033 | -0.39% | 173,600 | 225億886万 | -15.54% | 15.92 | 1.64 |
| 02/04 | 1,000 | 1,049 | 920 | 1,037 | -5.81% | 359,200 | 225億9602万 | -15.62% | 15.99 | 1.65 |
| 02/03 | 1,134 | 1,180 | 1,081 | 1,101 | -0.36% | 366,800 | 239億9056万 | -10.71% | 16.97 | 1.75 |
| 01/31 | 1,244 | 1,246 | 1,099 | 1,105 | -11.17% | 452,500 | 240億7772万 | -10.45% | 17.03 | 1.76 |
| 01/30 | 1,231 | 1,262 | 1,204 | 1,244 | +0.4% | 92,900 | 271億651万 | +0.81% | 19.18 | 1.98 |
| 01/29 | 1,224 | 1,239 | 1,223 | 1,239 | +2.99% | 42,600 | 269億9756万 | +0.81% | 19.1 | 1.97 |
| 01/28 | 1,207 | 1,234 | 1,200 | 1,203 | 0% | 66,300 | 262億1312万 | -1.8% | 18.54 | 1.92 |
| 01/27 | 1,250 | 1,272 | 1,200 | 1,203 | -7.32% | 127,700 | 262億1312万 | -1.64% | 18.54 | 1.92 |
| 01/24 | 1,285 | 1,314 | 1,235 | 1,298 | 0% | 154,300 | 282億8316万 | +6.22% | 20.01 | 2.07 |
| 01/23 | 1,307 | 1,333 | 1,285 | 1,298 | +2.45% | 280,900 | 282億8316万 | +6.48% | 20.01 | 2.07 |
| 01/22 | 1,219 | 1,267 | 1,214 | 1,267 | +5.41% | 187,600 | 276億767万 | +4.19% | 19.53 | 2.02 |
| 01/21 | 1,220 | 1,239 | 1,192 | 1,202 | -1.15% | 164,600 | 261億4325万 | -0.91% | 18.5 | 1.91 |
| 01/20 | 1,249 | 1,249 | 1,213 | 1,216 | -1.86% | 113,500 | 264億4775万 | +0.41% | 18.71 | 1.93 |
| 01/17 | 1,206 | 1,248 | 1,197 | 1,239 | +2.23% | 164,000 | 269億4800万 | +2.4% | 19.06 | 1.97 |
| 01/16 | 1,230 | 1,236 | 1,205 | 1,212 | -1.14% | 108,800 | 263億6075万 | +0.08% | 18.65 | 1.93 |
| 01/15 | 1,235 | 1,248 | 1,219 | 1,226 | -0.73% | 93,000 | 266億6525万 | +1.07% | 18.86 | 1.95 |
| 01/14 | 1,249 | 1,269 | 1,220 | 1,235 | -2.76% | 119,900 | 268億6100万 | +1.65% | 19 | 1.96 |
| 01/10 | 1,235 | 1,297 | 1,235 | 1,270 | +2.17% | 148,700 | 276億2224万 | +4.27% | 19.54 | 2.02 |
| 01/09 | 1,262 | 1,268 | 1,236 | 1,243 | -2.05% | 133,600 | 270億3500万 | +1.64% | 19.13 | 1.98 |
| 01/08 | 1,289 | 1,300 | 1,255 | 1,269 | -1.7% | 105,300 | 276億49万 | +3.42% | 19.53 | 2.02 |
| 01/07 | 1,309 | 1,320 | 1,284 | 1,291 | -1.07% | 116,300 | 280億7899万 | +5.04% | 19.86 | 2.05 |
| 01/06 | 1,330 | 1,337 | 1,276 | 1,305 | -1.88% | 187,600 | 283億8348万 | +5.93% | 20.08 | 2.07 |
| 01/01 | 株式分割 1→2 |
| 2013 |
| 12/30 | 1,295 | 1,335 | 1,295 | 1,330 | +2.7% | 217,600 | 289億8043万 | +7.95% | 20.5 | 2.12 |
| 12/27 | 1,244 | 1,295 | 1,230 | 1,295 | +6.58% | 292,200 | 282億1779万 | +5.03% | 19.96 | 2.06 |
| 12/26 | 1,197 | 1,229 | 1,175 | 1,215 | +2.4% | 199,400 | 264億7460万 | -1.46% | 18.73 | 1.93 |
| 12/25 | 1,140 | 1,220 | 1,128 | 1,187 | +5.8% | 429,600 | 258億613万 | -4% | 18.26 | 1.89 |
| 12/24 | 1,139 | 1,155 | 1,120 | 1,122 | -0.71% | 140,400 | 243億9240万 | -9.7% | 17.26 | 1.78 |
| 12/20 | 1,092 | 1,144 | 1,092 | 1,130 | +2.54% | 244,200 | 245億6414万 | -9.78% | 17.38 | 1.79 |
| 12/19 | 1,114 | 1,128 | 1,087 | 1,102 | -1.56% | 222,200 | 239億5520万 | -12.72% | 16.95 | 1.75 |
| 12/18 | 1,143 | 1,149 | 1,109 | 1,119 | -3.2% | 375,400 | 243億3578万 | -12.03% | 17.22 | 1.78 |
| 12/17 | 1,169 | 1,169 | 1,140 | 1,156 | +1.05% | 755,800 | 251億4045万 | -9.97% | 17.79 | 1.84 |
| 12/16 | 1,180 | 1,203 | 1,140 | 1,144 | -3.38% | 138,000 | 248億7948万 | -11.66% | 17.6 | 1.82 |
| 12/13 | 1,231 | 1,235 | 1,184 | 1,184 | -3.82% | 173,000 | 257億4939万 | -9.41% | 18.22 | 1.88 |
| 12/12 | 1,202 | 1,240 | 1,175 | 1,231 | +2.37% | 211,400 | 267億7154万 | -6.74% | 18.94 | 1.96 |
| 12/11 | 1,188 | 1,220 | 1,185 | 1,203 | +1.09% | 175,800 | 261億5172万 | -9.65% | 18.5 | 1.91 |
| 12/10 | 1,150 | 1,243 | 1,139 | 1,190 | +3.21% | 658,200 | 258億6900万 | -11.56% | 18.3 | 1.89 |
| 12/09 | 1,166 | 1,190 | 1,140 | 1,153 | -3.56% | 515,400 | 250億6433万 | -15.13% | 17.73 | 1.83 |
| 12/06 | 1,255 | 1,265 | 1,188 | 1,195 | -5.08% | 359,200 | 259億8862万 | -12.84% | 18.39 | 1.9 |
| 12/05 | 1,273 | 1,300 | 1,256 | 1,259 | -1.06% | 157,000 | 273億8048万 | -8.77% | 19.37 | 2 |
| 12/04 | 1,260 | 1,275 | 1,256 | 1,273 | -1.2% | 84,600 | 276億7407万 | -8.32% | 19.58 | 2.02 |
| 12/03 | 1,278 | 1,310 | 1,276 | 1,288 | -1.83% | 114,800 | 280億1116万 | -7.8% | 19.82 | 2.05 |
| 12/02 | 1,347 | 1,347 | 1,308 | 1,312 | -5.61% | 194,400 | 285億3311万 | -6.75% | 20.19 | 2.08 |
| 11/29 | 1,338 | 1,390 | 1,338 | 1,390 | +4.12% | 117,600 | 302億2944万 | -1.91% | 21.39 | 2.21 |
| 11/28 | 1,331 | 1,344 | 1,321 | 1,335 | +0.53% | 51,800 | 290億3331万 | -6.38% | 20.54 | 2.12 |
| 11/27 | 1,355 | 1,372 | 1,328 | 1,328 | -1.48% | 76,800 | 288億8107万 | -7.71% | 20.43 | 2.11 |
| 11/26 | 1,320 | 1,348 | 1,276 | 1,348 | +2.31% | 273,600 | 293億1603万 | -7.29% | 20.74 | 2.14 |
| 11/25 | 1,362 | 1,374 | 1,316 | 1,318 | -2.7% | 98,000 | 286億5272万 | -10.19% | 20.27 | 2.09 |
| 11/22 | 1,316 | 1,360 | 1,311 | 1,354 | +3.91% | 188,400 | 294億4652万 | -8.76% | 20.83 | 2.15 |
| 11/21 | 1,275 | 1,325 | 1,254 | 1,303 | +1.13% | 188,800 | 283億2174万 | -13.08% | 20.04 | 2.07 |
| 11/20 | 1,304 | 1,317 | 1,280 | 1,289 | -2.86% | 143,600 | 280億657万 | -14.78% | 19.81 | 2.05 |
| 11/19 | 1,350 | 1,374 | 1,301 | 1,327 | -2.82% | 145,000 | 288億3253万 | -13.07% | 20.4 | 2.11 |
| 11/18 | 1,387 | 1,399 | 1,365 | 1,365 | -1.55% | 78,200 | 296億6936万 | -11.36% | 20.99 | 2.17 |
| 11/15 | 1,355 | 1,401 | 1,352 | 1,387 | +1.69% | 100,200 | 301億3668万 | -10.61% | 21.32 | 2.2 |
| 11/14 | 1,378 | 1,399 | 1,350 | 1,364 | -2.54% | 167,600 | 296億3676万 | -12.76% | 20.97 | 2.17 |
| 11/13 | 1,418 | 1,462 | 1,364 | 1,399 | -2.17% | 130,000 | 304億838万 | -11.23% | 21.51 | 2.22 |
| 11/12 | 1,463 | 1,484 | 1,420 | 1,430 | -2.26% | 84,200 | 310億8219万 | -9.84% | 21.99 | 2.27 |
| 11/11 | 1,468 | 1,487 | 1,441 | 1,463 | -2.63% | 73,400 | 317億9947万 | -8.45% | 22.5 | 2.32 |
| 11/08 | 1,505 | 1,540 | 1,500 | 1,503 | -0.17% | 61,600 | 326億5803万 | -6.33% | 23.1 | 2.39 |
| 11/07 | 1,555 | 1,560 | 1,497 | 1,505 | -3.22% | 53,400 | 327億1237万 | -6.11% | 23.14 | 2.39 |
| 11/06 | 1,508 | 1,560 | 1,508 | 1,555 | +3.67% | 144,800 | 337億9916万 | -3.05% | 23.91 | 2.47 |
| 11/05 | 1,485 | 1,528 | 1,485 | 1,500 | +1.59% | 96,200 | 326億370万 | -6.48% | 23.07 | 2.38 |
| 11/01 | 1,468 | 1,535 | 1,457 | 1,477 | +2.36% | 135,400 | 320億9290万 | -7.66% | 22.7 | 2.34 |
| 10/31 | 1,450 | 1,489 | 1,441 | 1,443 | +0.1% | 71,200 | 313億5389万 | -9.5% | 22.18 | 2.29 |
| 10/30 | 1,495 | 1,495 | 1,440 | 1,441 | -4.57% | 132,000 | 313億2128万 | -9.31% | 22.16 | 2.29 |
