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 |
|---|
| 2015 | 4/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 2,053 | 2,075 | 2,015 | 2,058 | +1.23% | 419,400 | 1883億2499万 | +2.01% | 14.64 | 2.04 |
| 03/28 | 1,998 | 2,040 | 1,993 | 2,033 | +1.63% | 388,000 | 1860億3671万 | +0.67% | 14.46 | 2.02 |
| 03/27 | 1,965 | 2,010 | 1,955 | 2,000 | +0.13% | 475,000 | 1830億6196万 | -0.99% | 14.23 | 1.99 |
| 03/26 | 2,000 | 2,035 | 1,990 | 1,998 | -0.75% | 506,600 | 1828億3313万 | -1.21% | 14.22 | 1.98 |
| 03/25 | 1,995 | 2,060 | 1,983 | 2,013 | +0.63% | 649,800 | 1842億609万 | -0.67% | 14.32 | 2 |
| 03/24 | 1,945 | 2,033 | 1,945 | 2,000 | +4.3% | 517,000 | 1830億6196万 | -1.38% | 14.23 | 1.99 |
| 03/20 | 1,965 | 1,983 | 1,910 | 1,918 | -1.54% | 356,600 | 1755億1065万 | -5.54% | 13.65 | 1.9 |
| 03/19 | 1,978 | 1,980 | 1,943 | 1,948 | -0.64% | 195,600 | 1782億5658万 | -4.39% | 13.86 | 1.93 |
| 03/18 | 1,960 | 1,990 | 1,945 | 1,960 | +2.22% | 226,600 | 1794億72万 | -4.02% | 13.95 | 1.95 |
| 03/17 | 1,948 | 1,953 | 1,908 | 1,918 | -1.41% | 295,400 | 1755億1065万 | -6.19% | 13.65 | 1.9 |
| 03/14 | 2,000 | 2,000 | 1,945 | 1,945 | -3.47% | 520,600 | 1780億2775万 | -4.94% | 13.84 | 1.93 |
| 03/13 | 2,018 | 2,033 | 2,013 | 2,015 | +0.25% | 159,000 | 1844億3492万 | -1.66% | 14.34 | 2 |
| 03/12 | 2,015 | 2,035 | 2,010 | 2,010 | -1.71% | 593,400 | 1839億7726万 | -1.81% | 14.3 | 2 |
| 03/11 | 2,038 | 2,068 | 2,038 | 2,045 | -0.24% | 236,800 | 1871億8085万 | +0.1% | 14.55 | 2.03 |
| 03/10 | 2,043 | 2,060 | 2,033 | 2,050 | -0.36% | 378,800 | 1876億3850万 | +0.39% | 14.59 | 2.04 |
| 03/07 | 2,035 | 2,063 | 2,030 | 2,058 | +0.73% | 210,800 | 1883億2499万 | +0.86% | 14.64 | 2.04 |
| 03/06 | 2,028 | 2,043 | 2,005 | 2,043 | +0.74% | 165,000 | 1869億5202万 | +0.22% | 14.54 | 2.03 |
| 03/05 | 2,070 | 2,075 | 2,018 | 2,028 | -0.86% | 207,000 | 1855億7906万 | -0.61% | 14.43 | 2.01 |
| 03/04 | 1,995 | 2,055 | 1,988 | 2,045 | +2.38% | 286,800 | 1871億8085万 | +0.2% | 14.55 | 2.03 |
| 03/03 | 2,023 | 2,033 | 1,990 | 1,998 | -2.56% | 371,400 | 1828億3313万 | -2.13% | 14.22 | 1.98 |
| 02/28 | 2,073 | 2,073 | 2,033 | 2,050 | -0.49% | 331,400 | 1876億3850万 | +0.24% | 14.59 | 2.04 |
| 02/27 | 2,053 | 2,078 | 2,043 | 2,060 | +0.12% | 346,800 | 1885億5381万 | +0.59% | 14.66 | 2.05 |
| 02/26 | 2,055 | 2,083 | 2,055 | 2,058 | -1.56% | 370,800 | 1883億2499万 | +0.32% | 14.64 | 2.04 |
| 02/25 | 2,110 | 2,113 | 2,080 | 2,090 | -0.12% | 275,200 | 1912億9974万 | +1.85% | 14.87 | 2.08 |
| 02/24 | 2,103 | 2,120 | 2,068 | 2,093 | -0.59% | 257,800 | 1915億2857万 | +2.07% | 14.89 | 2.08 |
| 02/21 | 2,085 | 2,113 | 2,083 | 2,105 | +2.56% | 296,400 | 1926億7271万 | +2.73% | 14.98 | 2.09 |
| 02/20 | 2,073 | 2,075 | 2,043 | 2,053 | -0.61% | 223,000 | 1878億6733万 | +0.47% | 14.61 | 2.04 |
| 02/19 | 2,090 | 2,090 | 2,058 | 2,065 | -0.96% | 211,400 | 1890億1147万 | +1.28% | 14.7 | 2.05 |
| 02/18 | 2,075 | 2,090 | 2,053 | 2,085 | +1.21% | 223,800 | 1908億4209万 | +2.56% | 14.84 | 2.07 |
| 02/17 | 2,053 | 2,065 | 2,015 | 2,060 | +0.12% | 381,000 | 1885億5381万 | +1.63% | 14.66 | 2.05 |
| 02/14 | 2,093 | 2,125 | 2,040 | 2,058 | -1.79% | 440,600 | 1883億2499万 | +1.86% | 14.64 | 2.04 |
| 02/13 | 2,085 | 2,130 | 2,073 | 2,095 | +0.84% | 664,000 | 1917億5740万 | +4.02% | 14.91 | 2.08 |
| 02/12 | 2,020 | 2,080 | 2,020 | 2,078 | +3.88% | 494,200 | 1901億5561万 | +3.56% | 14.78 | 2.06 |
| 02/10 | 2,010 | 2,025 | 1,968 | 2,000 | +1.14% | 300,400 | 1830億6196万 | +0.1% | 14.23 | 1.99 |
| 02/07 | 2,010 | 2,010 | 1,960 | 1,978 | -1.74% | 693,200 | 1810億251万 | -0.73% | 14.07 | 1.96 |
| 02/06 | 2,020 | 2,038 | 1,993 | 2,013 | +2.03% | 537,000 | 1842億609万 | +1.44% | 14.32 | 2 |
| 02/05 | 1,960 | 1,998 | 1,948 | 1,973 | +3.54% | 883,000 | 1805億4485万 | -0.13% | 14.04 | 1.96 |
| 02/04 | 1,968 | 1,968 | 1,905 | 1,905 | -4.87% | 539,800 | 1743億6651万 | -3% | 13.56 | 1.89 |
| 02/03 | 2,018 | 2,030 | 1,990 | 2,003 | -0.62% | 437,200 | 1832億9078万 | +2.27% | 14.25 | 1.99 |
| 01/31 | 2,023 | 2,028 | 1,985 | 2,015 | 0% | 619,400 | 1844億3492万 | +3.39% | 14.34 | 2 |
| 01/30 | 2,035 | 2,040 | 1,995 | 2,015 | -2.66% | 775,800 | 1844億3492万 | +3.92% | 14.34 | 2 |
| 01/29 | 2,068 | 2,093 | 2,048 | 2,070 | +0.61% | 658,400 | 1894億6912万 | +7.25% | 14.73 | 2.06 |
| 01/28 | 2,073 | 2,093 | 2,053 | 2,058 | 0% | 795,000 | 1883億2499万 | +7.16% | 14.64 | 2.04 |
| 01/27 | 2,035 | 2,080 | 2,033 | 2,058 | -1.56% | 736,000 | 1883億2499万 | +7.78% | 14.64 | 2.04 |
| 01/24 | 2,095 | 2,115 | 2,078 | 2,090 | -1.42% | 590,400 | 1912億9974万 | +10.06% | 14.87 | 2.08 |
| 01/23 | 2,143 | 2,143 | 2,105 | 2,120 | -0.47% | 534,400 | 1940億4567万 | +12.29% | 15.09 | 2.11 |
| 01/22 | 2,090 | 2,140 | 2,078 | 2,130 | +1.91% | 842,400 | 1949億6098万 | +13.54% | 15.16 | 2.12 |
| 01/21 | 2,063 | 2,098 | 2,048 | 2,090 | +1.95% | 699,400 | 1912億9974万 | +12.18% | 14.87 | 2.08 |
| 01/20 | 2,075 | 2,078 | 2,045 | 2,050 | -0.73% | 346,200 | 1876億3850万 | +10.63% | 14.59 | 2.04 |
| 01/17 | 1,983 | 2,075 | 1,983 | 2,065 | +5.49% | 1,293,200 | 1890億1147万 | +11.98% | 14.7 | 2.05 |
| 01/16 | 1,958 | 1,960 | 1,940 | 1,958 | +0.13% | 412,200 | 1791億7189万 | +6.73% | 13.93 | 1.94 |
| 01/15 | 1,950 | 1,958 | 1,925 | 1,955 | +2.62% | 637,800 | 1789億4306万 | +6.89% | 13.91 | 1.94 |
| 01/14 | 1,900 | 1,920 | 1,878 | 1,905 | -1.42% | 351,400 | 1743億6651万 | +4.33% | 13.56 | 1.89 |
| 01/10 | 1,890 | 1,933 | 1,880 | 1,933 | +1.84% | 600,800 | 1768億8361万 | +5.89% | 13.75 | 1.92 |
| 01/09 | 1,898 | 1,900 | 1,878 | 1,898 | +0.13% | 238,200 | 1736億8003万 | +4.03% | 13.5 | 1.88 |
| 01/08 | 1,898 | 1,910 | 1,868 | 1,895 | +0.13% | 424,600 | 1734億5120万 | +3.89% | 13.49 | 1.88 |
| 01/07 | 1,905 | 1,910 | 1,890 | 1,893 | -0.13% | 544,400 | 1732億2237万 | +3.64% | 13.47 | 1.88 |
| 01/06 | 1,858 | 1,905 | 1,853 | 1,895 | +3.27% | 908,200 | 1734億5120万 | +3.61% | 13.49 | 1.88 |
| 2013 |
| 12/30 | 1,815 | 1,845 | 1,813 | 1,835 | +2.51% | 456,200 | 1679億5934万 | +0.11% | 13.06 | 1.82 |
| 12/27 | 1,770 | 1,793 | 1,755 | 1,790 | +1.27% | 349,000 | 1638億4045万 | -2.66% | 12.74 | 1.78 |
| 12/26 | 1,723 | 1,773 | 1,720 | 1,768 | +2.76% | 349,600 | 1617億8100万 | -4.25% | 12.58 | 1.76 |
| 12/25 | 1,738 | 1,738 | 1,708 | 1,720 | -1.43% | 462,600 | 1574億3328万 | -7.23% | 12.24 | 1.71 |
| 12/24 | 1,768 | 1,773 | 1,738 | 1,745 | -1.83% | 638,000 | 1597億2156万 | -6.38% | 12.42 | 1.73 |
| 12/20 | 1,750 | 1,778 | 1,750 | 1,778 | +0.42% | 487,400 | 1626億9631万 | -5.05% | 12.65 | 1.77 |
| 12/19 | 1,808 | 1,808 | 1,760 | 1,770 | -1.26% | 501,200 | 1620億983万 | -5.8% | 12.6 | 1.76 |
| 12/18 | 1,785 | 1,800 | 1,773 | 1,793 | -0.55% | 390,400 | 1640億6928万 | -5.01% | 12.76 | 1.78 |
| 12/17 | 1,798 | 1,810 | 1,793 | 1,803 | +0.28% | 273,200 | 1649億8459万 | -4.78% | 12.83 | 1.79 |
| 12/16 | 1,820 | 1,828 | 1,798 | 1,798 | -0.55% | 282,400 | 1645億2693万 | -5.39% | 12.79 | 1.79 |
| 12/13 | 1,803 | 1,823 | 1,798 | 1,808 | -0.41% | 603,800 | 1654億4224万 | -5.22% | 12.86 | 1.8 |
| 12/12 | 1,810 | 1,818 | 1,795 | 1,815 | -0.14% | 345,200 | 1661億2872万 | -5.17% | 12.92 | 1.8 |
| 12/11 | 1,800 | 1,833 | 1,800 | 1,818 | +0.41% | 305,200 | 1663億5755万 | -5.29% | 12.93 | 1.81 |
| 12/10 | 1,818 | 1,823 | 1,803 | 1,810 | -0.82% | 283,600 | 1656億7107万 | -5.97% | 12.88 | 1.8 |
| 12/09 | 1,848 | 1,853 | 1,818 | 1,825 | -0.54% | 285,600 | 1670億4403万 | -5.64% | 12.99 | 1.81 |
| 12/06 | 1,800 | 1,843 | 1,798 | 1,835 | +1.24% | 366,800 | 1679億5934万 | -5.36% | 13.06 | 1.82 |
| 12/05 | 1,840 | 1,843 | 1,813 | 1,813 | -1.63% | 532,600 | 1658億9990万 | -6.86% | 12.9 | 1.8 |
| 12/04 | 1,868 | 1,885 | 1,840 | 1,843 | -1.73% | 592,200 | 1686億4583万 | -5.71% | 13.11 | 1.83 |
| 12/03 | 1,873 | 1,885 | 1,865 | 1,875 | -0.27% | 411,400 | 1716億2058万 | -4.34% | 13.34 | 1.86 |
| 12/02 | 1,905 | 1,915 | 1,873 | 1,880 | -1.18% | 492,800 | 1720億7824万 | -4.28% | 13.38 | 1.87 |
| 11/29 | 1,898 | 1,908 | 1,885 | 1,903 | 0% | 278,000 | 1741億3768万 | -3.23% | 13.54 | 1.89 |
| 11/28 | 1,940 | 1,943 | 1,898 | 1,903 | -1.3% | 589,000 | 1741億3768万 | -3.28% | 13.54 | 1.89 |
| 11/27 | 1,955 | 1,963 | 1,925 | 1,928 | -2.53% | 381,200 | 1764億2596万 | -2.06% | 13.72 | 1.91 |
| 11/26 | 1,998 | 1,998 | 1,963 | 1,978 | -1.25% | 245,200 | 1810億251万 | +0.38% | 14.07 | 1.96 |
| 11/25 | 1,978 | 2,008 | 1,970 | 2,003 | +1.52% | 307,400 | 1832億9078万 | +1.7% | 14.25 | 1.99 |
| 11/22 | 1,988 | 1,988 | 1,963 | 1,973 | -0.5% | 276,200 | 1805億4485万 | +0.28% | 14.04 | 1.96 |
| 11/21 | 1,963 | 1,983 | 1,963 | 1,983 | +1.02% | 265,400 | 1814億6016万 | +0.84% | 14.11 | 1.97 |
| 11/20 | 1,973 | 1,988 | 1,953 | 1,963 | -0.13% | 247,000 | 1796億2954万 | -0.13% | 13.97 | 1.95 |
| 11/19 | 1,950 | 1,975 | 1,950 | 1,965 | +0.77% | 156,000 | 1798億5837万 | +0.05% | 13.98 | 1.95 |
| 11/18 | 1,973 | 1,978 | 1,945 | 1,950 | -0.38% | 295,800 | 1784億8541万 | -0.66% | 13.88 | 1.94 |
| 11/15 | 1,970 | 1,973 | 1,950 | 1,958 | +0.38% | 285,200 | 1791億7189万 | -0.23% | 13.93 | 1.94 |
| 11/14 | 1,958 | 1,968 | 1,943 | 1,950 | +0.39% | 250,800 | 1784億8541万 | -0.56% | 13.88 | 1.94 |
| 11/13 | 1,975 | 1,980 | 1,940 | 1,943 | -2.02% | 233,600 | 1777億9892万 | -0.84% | 13.82 | 1.93 |
| 11/12 | 1,983 | 1,998 | 1,973 | 1,983 | +0.38% | 246,200 | 1814億6016万 | +1.35% | 14.11 | 1.97 |
| 11/11 | 2,000 | 2,000 | 1,970 | 1,975 | +0.13% | 341,000 | 1807億7368万 | +1.13% | 14.06 | 1.96 |
| 11/08 | 1,938 | 1,983 | 1,938 | 1,973 | +1.54% | 360,000 | 1805億4485万 | +1% | 14.04 | 1.96 |
| 11/07 | 1,993 | 1,993 | 1,935 | 1,943 | -1.89% | 263,000 | 1777億9892万 | -0.49% | 13.82 | 1.93 |
| 11/06 | 2,013 | 2,028 | 1,973 | 1,980 | -1.98% | 454,800 | 1812億3134万 | +1.33% | 14.09 | 1.97 |
| 11/05 | 1,938 | 2,058 | 1,930 | 2,020 | +3.32% | 971,200 | 1848億9257万 | +3.27% | 14.38 | 2.01 |
| 11/01 | 2,023 | 2,028 | 1,900 | 1,955 | -3.1% | 460,400 | 1789億4306万 | -0.05% | 13.91 | 1.94 |
| 10/31 | 2,018 | 2,040 | 2,010 | 2,018 | +0.12% | 287,200 | 1846億6375万 | +2.88% | 14.36 | 2 |
| 10/30 | 2,008 | 2,023 | 1,995 | 2,015 | +1.13% | 574,200 | 1844億3492万 | +2.65% | 14.34 | 2 |
