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 |
|---|
| 2017 | 12/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 263 | 265 | 256 | 258 | 0% | 36,400 | 64億5159万 | -7.53% | 4.21 | 0.9 |
| 03/28 | 264 | 264 | 257 | 258 | -1.9% | 31,000 | 64億5159万 | -8.19% | 4.21 | 0.9 |
| 03/27 | 265 | 265 | 256 | 263 | -2.05% | 19,200 | 65億7663万 | -6.74% | 4.29 | 0.92 |
| 03/26 | 265 | 270 | 265 | 269 | +1.13% | 35,200 | 67億1416万 | -5.46% | 4.38 | 0.94 |
| 03/25 | 270 | 270 | 264 | 266 | -0.93% | 40,800 | 66億3914万 | -6.84% | 4.33 | 0.93 |
| 03/24 | 265 | 270 | 263 | 268 | +1.52% | 29,400 | 67億166万 | -6.29% | 4.37 | 0.94 |
| 03/20 | 264 | 267 | 261 | 264 | -1.68% | 25,800 | 66億163万 | -8.01% | 4.3 | 0.92 |
| 03/19 | 270 | 270 | 264 | 269 | -0.56% | 16,800 | 67億1416万 | -6.77% | 4.38 | 0.94 |
| 03/18 | 274 | 274 | 268 | 270 | +3.45% | 19,000 | 67億5167万 | -6.9% | 4.4 | 0.94 |
| 03/17 | 268 | 268 | 261 | 261 | -2.43% | 24,000 | 65億2661万 | -10% | 4.25 | 0.91 |
| 03/14 | 264 | 270 | 261 | 268 | -2.37% | 46,200 | 66億8915万 | -7.76% | 4.36 | 0.93 |
| 03/13 | 276 | 276 | 270 | 274 | -0.54% | 26,000 | 68億5169万 | -5.19% | 4.47 | 0.96 |
| 03/12 | 285 | 285 | 275 | 276 | -3.67% | 77,600 | 68億8920万 | -4.01% | 4.49 | 0.96 |
| 03/11 | 288 | 289 | 282 | 286 | +0.18% | 21,200 | 71億5177万 | 0% | 4.66 | 1 |
| 03/10 | 292 | 294 | 285 | 286 | -0.87% | 51,000 | 71億3927万 | +0.53% | 4.65 | 1 |
| 03/07 | 291 | 294 | 288 | 288 | -1.03% | 20,000 | 72億178万 | +1.77% | 4.69 | 1.01 |
| 03/06 | 291 | 294 | 287 | 291 | +1.22% | 18,000 | 72億7680万 | +3.19% | 4.74 | 1.02 |
| 03/05 | 290 | 296 | 286 | 288 | +0.35% | 30,000 | 71億8928万 | +1.95% | 4.69 | 1 |
| 03/04 | 285 | 289 | 282 | 287 | +0.53% | 25,600 | 71億6427万 | +1.96% | 4.67 | 1 |
| 03/03 | 287 | 289 | 280 | 285 | -2.56% | 68,400 | 71億2676万 | +1.42% | 4.65 | 1 |
| 02/28 | 303 | 303 | 292 | 293 | -3.47% | 59,600 | 73億1431万 | +4.46% | 4.77 | 1.02 |
| 02/27 | 306 | 310 | 302 | 303 | -1.14% | 81,800 | 75億7687万 | +8.21% | 4.94 | 1.06 |
| 02/26 | 303 | 307 | 301 | 307 | +1.32% | 76,400 | 76億6440万 | +9.46% | 5 | 1.07 |
| 02/25 | 301 | 305 | 300 | 303 | +0.67% | 41,600 | 75億6437万 | +8.04% | 4.93 | 1.06 |
| 02/24 | 300 | 312 | 296 | 301 | +1.01% | 142,200 | 75億1436万 | +7.32% | 4.9 | 1.05 |
| 02/21 | 293 | 299 | 289 | 298 | +1.54% | 97,000 | 74億3934万 | +6.63% | 4.85 | 1.04 |
| 02/20 | 305 | 305 | 291 | 293 | -4.09% | 69,800 | 73億2681万 | +5.4% | 4.78 | 1.02 |
| 02/19 | 305 | 310 | 303 | 306 | +1.5% | 106,200 | 76億3939万 | +10.69% | 4.98 | 1.07 |
| 02/18 | 297 | 304 | 297 | 301 | +1.69% | 63,800 | 75億2686万 | +9.85% | 4.91 | 1.05 |
| 02/17 | 295 | 298 | 286 | 296 | +2.78% | 80,000 | 74億183万 | +8.82% | 4.82 | 1.03 |
| 02/14 | 298 | 307 | 283 | 288 | -3.19% | 222,800 | 72億178万 | +6.67% | 4.69 | 1.01 |
| 02/13 | 308 | 310 | 298 | 298 | -1.65% | 350,400 | 74億3934万 | +10.59% | 4.85 | 1.04 |
| 02/12 | 325 | 325 | 302 | 303 | +10.2% | 1,549,600 | 75億6437万 | +12.87% | 4.93 | 1.06 |
| 02/10 | 267 | 278 | 264 | 275 | +4.57% | 135,600 | 68億6420万 | +3.58% | 4.47 | 0.96 |
| 02/07 | 248 | 264 | 247 | 263 | +8.92% | 193,400 | 65億6412万 | -0.57% | 4.28 | 0.92 |
| 02/06 | 239 | 244 | 237 | 241 | +1.26% | 43,600 | 60億2649万 | -8.37% | 3.93 | 0.84 |
| 02/05 | 239 | 245 | 233 | 238 | +3.03% | 76,800 | 59億5147万 | -9.51% | 3.88 | 0.83 |
| 02/04 | 233 | 237 | 229 | 231 | -6.29% | 81,000 | 57億7643万 | -12.17% | 3.77 | 0.81 |
| 02/03 | 255 | 260 | 247 | 247 | -5.19% | 69,400 | 61億6402万 | -6.27% | 4.02 | 0.86 |
| 01/31 | 270 | 273 | 255 | 260 | -2.8% | 78,400 | 65億161万 | -0.76% | 4.24 | 0.91 |
| 01/30 | 272 | 273 | 268 | 268 | -5.31% | 68,600 | 66億8915万 | +2.49% | 4.36 | 0.93 |
| 01/29 | 281 | 285 | 280 | 283 | +3.48% | 61,800 | 70億6425万 | +9.07% | 4.6 | 0.99 |
| 01/28 | 268 | 279 | 268 | 273 | +2.25% | 104,400 | 68億2669万 | +6.23% | 4.45 | 0.95 |
| 01/27 | 265 | 273 | 265 | 267 | -4.47% | 128,800 | 66億7665万 | +4.3% | 4.35 | 0.93 |
| 01/24 | 278 | 283 | 277 | 280 | -2.78% | 91,000 | 69億8923万 | +9.61% | 4.56 | 0.98 |
| 01/23 | 294 | 296 | 288 | 288 | -2.54% | 128,400 | 71億8928万 | +13.64% | 4.69 | 1 |
| 01/22 | 292 | 300 | 292 | 295 | -1.67% | 124,000 | 73億7682万 | +17.53% | 4.81 | 1.03 |
| 01/21 | 307 | 309 | 293 | 300 | -2.44% | 264,200 | 75億186万 | +20.48% | 4.89 | 1.05 |
| 01/20 | 293 | 313 | 291 | 308 | +8.85% | 454,400 | 76億8940万 | +24.49% | 5.01 | 1.07 |
| 01/17 | 267 | 285 | 265 | 283 | +9.07% | 368,200 | 70億6425万 | +15.31% | 4.6 | 0.99 |
| 01/16 | 261 | 261 | 258 | 259 | +2.17% | 128,000 | 64億7660万 | +6.58% | 4.22 | 0.9 |
| 01/15 | 253 | 258 | 253 | 254 | +1.2% | 94,400 | 63億3907万 | +4.75% | 4.13 | 0.89 |
| 01/14 | 249 | 255 | 248 | 251 | -3.09% | 134,000 | 62億6405万 | +3.94% | 4.08 | 0.87 |
| 01/10 | 258 | 263 | 257 | 259 | +0.98% | 55,800 | 64億6410万 | +7.26% | 4.21 | 0.9 |
| 01/09 | 262 | 262 | 254 | 256 | -2.1% | 125,000 | 64億158万 | +7.11% | 4.17 | 0.89 |
| 01/08 | 256 | 265 | 253 | 262 | +3.36% | 310,600 | 65億3912万 | +9.87% | 4.26 | 0.91 |
| 01/07 | 245 | 255 | 244 | 253 | +3.27% | 236,600 | 63億2656万 | +7.2% | 4.12 | 0.88 |
| 01/06 | 244 | 245 | 238 | 245 | -0.2% | 63,400 | 61億2651万 | +4.7% | 3.99 | 0.86 |
| 2013 |
| 12/30 | 246 | 246 | 243 | 246 | +1.03% | 91,400 | 61億3902万 | +5.82% | 4 | 0.86 |
| 12/27 | 246 | 246 | 240 | 243 | 0% | 56,000 | 60億7650万 | +5.65% | 3.96 | 0.85 |
| 12/26 | 241 | 246 | 238 | 243 | +2.75% | 118,200 | 60億7650万 | +6.58% | 3.96 | 0.85 |
| 12/25 | 224 | 237 | 223 | 237 | +6.05% | 152,800 | 59億1396万 | +4.65% | 3.86 | 0.83 |
| 12/24 | 230 | 233 | 223 | 223 | -2.41% | 182,600 | 55億7638万 | -0.89% | 3.64 | 0.78 |
| 12/20 | 228 | 231 | 227 | 229 | +0.22% | 44,200 | 57億1391万 | +2.01% | 3.72 | 0.8 |
| 12/19 | 236 | 237 | 225 | 228 | +0.22% | 85,800 | 57億141万 | +2.24% | 3.72 | 0.8 |
| 12/18 | 228 | 230 | 226 | 228 | -1.09% | 32,200 | 56億8891万 | +2.48% | 3.71 | 0.79 |
| 12/17 | 228 | 233 | 227 | 230 | +1.1% | 56,400 | 57億5142万 | +4.07% | 3.75 | 0.8 |
| 12/16 | 242 | 243 | 228 | 228 | -5.8% | 128,200 | 56億8891万 | +3.88% | 3.71 | 0.79 |
| 12/13 | 241 | 244 | 240 | 242 | +0.21% | 42,800 | 60億3899万 | +11.29% | 3.94 | 0.84 |
| 12/12 | 237 | 242 | 237 | 241 | -1.03% | 45,800 | 60億2649万 | +12.09% | 3.93 | 0.84 |
| 12/11 | 243 | 244 | 235 | 244 | -0.2% | 93,200 | 60億8900万 | +14.32% | 3.97 | 0.85 |
| 12/10 | 247 | 247 | 243 | 244 | -1.41% | 95,800 | 61億151万 | +15.64% | 3.98 | 0.85 |
| 12/09 | 247 | 250 | 244 | 248 | +0.61% | 218,200 | 61億8903万 | +18.42% | 4.03 | 0.86 |
| 12/06 | 244 | 248 | 241 | 246 | +0.61% | 232,000 | 61億5152万 | +18.84% | 4.01 | 0.86 |
| 12/05 | 239 | 250 | 234 | 245 | +3.16% | 569,000 | 61億1401万 | +19.27% | 3.99 | 0.85 |
| 12/04 | 227 | 238 | 225 | 237 | +4.18% | 168,600 | 59億2646万 | +16.75% | 3.86 | 0.83 |
| 12/03 | 231 | 234 | 225 | 228 | -2.99% | 169,600 | 56億8891万 | +13.18% | 3.71 | 0.79 |
| 12/02 | 220 | 235 | 220 | 235 | +5.87% | 178,200 | 58億6395万 | +17.25% | 3.82 | 0.82 |
| 11/29 | 217 | 223 | 214 | 222 | +1.37% | 62,200 | 55億3887万 | +11.87% | 3.61 | 0.77 |
| 11/28 | 217 | 225 | 216 | 219 | +0.69% | 174,000 | 54億6385万 | +11.48% | 3.56 | 0.76 |
| 11/27 | 205 | 218 | 205 | 217 | +7.96% | 280,600 | 54億2634万 | +11.28% | 3.54 | 0.76 |
| 11/26 | 200 | 203 | 200 | 201 | +0.75% | 23,000 | 50億2624万 | +3.61% | 3.28 | 0.7 |
| 11/25 | 200 | 200 | 198 | 200 | +0.76% | 22,200 | 49億8873万 | +2.84% | 3.25 | 0.7 |
| 11/22 | 197 | 200 | 197 | 198 | +1.02% | 21,200 | 49億5122万 | +2.59% | 3.23 | 0.69 |
| 11/21 | 198 | 200 | 196 | 196 | -1.75% | 26,600 | 49億121万 | +1.55% | 3.19 | 0.68 |
| 11/20 | 202 | 203 | 199 | 200 | -1.24% | 30,600 | 49億8873万 | +3.91% | 3.25 | 0.7 |
| 11/19 | 203 | 204 | 201 | 202 | -1.22% | 19,600 | 50億5125万 | +5.21% | 3.29 | 0.71 |
| 11/18 | 202 | 208 | 201 | 205 | +2.25% | 94,200 | 51億1376万 | +7.07% | 3.33 | 0.71 |
| 11/15 | 198 | 203 | 198 | 200 | +1.01% | 70,800 | 50億124万 | +5.26% | 3.26 | 0.7 |
| 11/14 | 195 | 198 | 195 | 198 | +1.54% | 41,000 | 49億5122万 | +4.21% | 3.23 | 0.69 |
| 11/13 | 192 | 196 | 188 | 195 | +4% | 70,800 | 48億7620万 | +3.17% | 3.18 | 0.68 |
| 11/12 | 189 | 190 | 187 | 188 | -0.53% | 22,000 | 46億8866万 | -0.79% | 3.06 | 0.65 |
| 11/11 | 192 | 192 | 189 | 189 | -0.53% | 12,600 | 47億1366万 | -0.26% | 3.07 | 0.66 |
| 11/08 | 190 | 190 | 188 | 190 | 0% | 11,200 | 47億3867万 | +0.26% | 3.09 | 0.66 |
| 11/07 | 191 | 195 | 190 | 190 | -0.52% | 33,400 | 47億3867万 | +0.26% | 3.09 | 0.66 |
| 11/06 | 194 | 195 | 190 | 191 | 0% | 21,600 | 47億6368万 | +1.33% | 3.11 | 0.67 |
| 11/05 | 191 | 195 | 191 | 191 | -1.04% | 8,800 | 47億6368万 | +1.33% | 3.11 | 0.67 |
| 11/01 | 195 | 197 | 190 | 193 | -1.79% | 31,800 | 48億1369万 | +2.39% | 3.14 | 0.67 |
| 10/31 | 192 | 197 | 192 | 196 | +2.35% | 48,600 | 49億121万 | +4.26% | 3.19 | 0.68 |
| 10/30 | 193 | 194 | 191 | 192 | -1.03% | 21,000 | 47億8868万 | +1.86% | 3.12 | 0.67 |
