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 |
|---|
| 2024 | 4/1, 株式分割 1→3 |
| 2014 | 4/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 1,112 | 1,122 | 1,080 | 1,097 | +1.23% | 4,326,000 | 6828億5144万 | +9.56% | 33.12 | 5.04 |
| 03/28 | 1,060 | 1,087 | 1,043 | 1,083 | -0.91% | 3,212,400 | 6745億4930万 | +8.77% | 32.72 | 4.98 |
| 03/27 | 1,057 | 1,100 | 1,047 | 1,093 | +4.46% | 3,103,200 | 6807億7591万 | +10.55% | 33.02 | 5.03 |
| 03/26 | 1,032 | 1,048 | 1,020 | 1,047 | 0% | 3,151,800 | 6516億5560万 | +6.37% | 31.61 | 4.81 |
| 03/25 | 1,050 | 1,063 | 1,043 | 1,047 | +4.67% | 3,787,800 | 6516億5560万 | +6.8% | 31.61 | 4.81 |
| 03/24 | 985 | 1,017 | 982 | 1,000 | +1.01% | 3,099,600 | 6224億3889万 | +2.56% | 30.19 | 4.6 |
| 03/20 | 997 | 997 | 975 | 990 | +2.59% | 2,938,200 | 6162億1450万 | +1.75% | 29.89 | 4.55 |
| 03/19 | 962 | 980 | 960 | 965 | +1.76% | 3,178,200 | 6006億5353万 | -0.62% | 29.13 | 4.44 |
| 03/18 | 965 | 965 | 940 | 948 | +1.79% | 1,718,400 | 5902億7955万 | -2.43% | 28.63 | 4.36 |
| 03/17 | 948 | 948 | 928 | 932 | -2.44% | 1,656,600 | 5799億557万 | -4.25% | 28.13 | 4.28 |
| 03/14 | 977 | 980 | 952 | 955 | -2.72% | 3,282,600 | 5944億2914万 | -2.05% | 28.83 | 4.39 |
| 03/13 | 987 | 992 | 980 | 982 | -0.34% | 1,429,200 | 6110億2751万 | +0.58% | 29.64 | 4.51 |
| 03/12 | 1,007 | 1,007 | 982 | 985 | -2.31% | 1,961,400 | 6131億231万 | +1.34% | 29.74 | 4.53 |
| 03/11 | 1,008 | 1,015 | 1,002 | 1,008 | +0.67% | 1,631,400 | 6276億2588万 | +4.17% | 30.44 | 4.63 |
| 03/10 | 1,012 | 1,013 | 997 | 1,002 | -0.66% | 1,414,800 | 6234億7629万 | +3.8% | 30.24 | 4.6 |
| 03/07 | 1,013 | 1,013 | 997 | 1,008 | +0.33% | 1,062,000 | 6276億2588万 | +4.71% | 30.44 | 4.63 |
| 03/06 | 1,012 | 1,012 | 992 | 1,005 | +2.73% | 2,083,800 | 6255億5109万 | +4.69% | 30.34 | 4.62 |
| 03/05 | 998 | 1,007 | 975 | 978 | -0.84% | 1,131,600 | 6089億5271万 | +2.12% | 29.54 | 4.5 |
| 03/04 | 963 | 992 | 958 | 987 | +1.2% | 1,210,200 | 6141億3971万 | +3.1% | 29.79 | 4.54 |
| 03/03 | 995 | 998 | 968 | 975 | -3.62% | 2,136,600 | 6068億7792万 | +2.09% | 29.44 | 4.48 |
| 02/28 | 995 | 1,012 | 983 | 1,012 | +2.53% | 2,443,200 | 6297億68万 | +5.93% | 30.54 | 4.65 |
| 02/27 | 985 | 1,000 | 977 | 987 | -1% | 1,604,400 | 6141億3971万 | +3.42% | 29.79 | 4.54 |
| 02/26 | 995 | 1,013 | 992 | 997 | +0.67% | 2,469,000 | 6203億6409万 | +4.36% | 30.09 | 4.58 |
| 02/25 | 975 | 993 | 970 | 990 | +4.21% | 2,934,000 | 6162億1450万 | +3.56% | 29.89 | 4.55 |
| 02/24 | 963 | 965 | 935 | 950 | -1.38% | 1,828,200 | 5913億1695万 | -0.73% | 28.68 | 4.37 |
| 02/21 | 957 | 978 | 953 | 963 | +3.96% | 1,877,400 | 5993億9880万 | +0.35% | 29.07 | 4.43 |
| 02/20 | 940 | 945 | 923 | 927 | -2.46% | 1,659,600 | 5765億8432万 | -3.77% | 27.97 | 4.26 |
| 02/19 | 958 | 958 | 943 | 950 | -0.52% | 1,067,400 | 5911億263万 | -1.86% | 28.67 | 4.36 |
| 02/18 | 938 | 955 | 928 | 955 | +2.69% | 1,218,000 | 5942億1369万 | -1.65% | 28.82 | 4.39 |
| 02/17 | 937 | 945 | 923 | 930 | -0.71% | 1,828,800 | 5786億5836万 | -4.62% | 28.07 | 4.27 |
| 02/14 | 957 | 962 | 930 | 937 | -1.75% | 3,646,800 | 5828億645万 | -4.42% | 28.27 | 4.3 |
| 02/13 | 977 | 978 | 952 | 953 | -2.72% | 2,146,800 | 5931億7667万 | -3.12% | 28.77 | 4.38 |
| 02/12 | 982 | 990 | 975 | 980 | +0.51% | 2,253,600 | 6097億6903万 | -0.71% | 29.58 | 4.5 |
| 02/10 | 988 | 992 | 963 | 975 | +0.17% | 2,222,400 | 6066億5796万 | -1.42% | 29.43 | 4.48 |
| 02/07 | 1,003 | 1,007 | 962 | 973 | -2.34% | 4,632,000 | 6056億2094万 | -1.78% | 29.38 | 4.47 |
| 02/06 | 978 | 1,033 | 967 | 997 | +13.47% | 12,909,000 | 6201億3925万 | +0.37% | 30.08 | 4.58 |
| 02/05 | 878 | 895 | 867 | 878 | +0.57% | 3,919,800 | 5465億1067万 | -11.64% | 26.51 | 4.04 |
| 02/04 | 900 | 910 | 872 | 873 | -7.58% | 5,161,800 | 5433億9961万 | -12.58% | 26.36 | 4.01 |
| 02/03 | 945 | 952 | 937 | 945 | -0.35% | 2,434,200 | 5879億9156万 | -5.97% | 28.52 | 4.34 |
| 01/31 | 953 | 953 | 938 | 948 | +0.89% | 2,030,400 | 5900億6560万 | -5.92% | 28.62 | 4.36 |
| 01/30 | 943 | 950 | 932 | 940 | -2.08% | 2,187,600 | 5848億8049万 | -7.02% | 28.37 | 4.32 |
| 01/29 | 952 | 960 | 945 | 960 | +2.86% | 2,212,800 | 5973億2476万 | -5.33% | 28.97 | 4.41 |
| 01/28 | 952 | 958 | 932 | 933 | -0.71% | 2,957,400 | 5807億3240万 | -8.14% | 28.17 | 4.29 |
| 01/27 | 960 | 960 | 933 | 940 | -3.26% | 2,953,200 | 5848億8049万 | -7.75% | 28.37 | 4.32 |
| 01/24 | 1,003 | 1,003 | 965 | 972 | -3.16% | 3,757,800 | 6045億8391万 | -5.02% | 29.32 | 4.46 |
| 01/23 | 1,017 | 1,020 | 1,003 | 1,003 | -1.15% | 2,025,600 | 6242億8734万 | -2.3% | 30.28 | 4.61 |
| 01/22 | 1,015 | 1,023 | 1,005 | 1,015 | +0.5% | 2,558,400 | 6315億4649万 | -1.46% | 30.63 | 4.66 |
| 01/21 | 1,020 | 1,028 | 1,010 | 1,010 | -0.49% | 3,637,800 | 6283億453万 | -2.23% | 30.48 | 4.64 |
| 01/20 | 1,033 | 1,035 | 1,015 | 1,015 | -1.93% | 931,800 | 6314億1495万 | -2.12% | 30.63 | 4.66 |
| 01/17 | 1,028 | 1,038 | 1,027 | 1,035 | +0.49% | 1,156,800 | 6438億5662万 | -0.38% | 31.23 | 4.75 |
| 01/16 | 1,040 | 1,047 | 1,028 | 1,030 | -1.28% | 1,775,400 | 6407億4620万 | -0.96% | 31.08 | 4.73 |
| 01/15 | 1,045 | 1,053 | 1,035 | 1,043 | +1.13% | 2,725,800 | 6490億4065万 | +0.13% | 31.48 | 4.79 |
| 01/14 | 1,040 | 1,045 | 1,027 | 1,032 | -2.06% | 2,251,200 | 6417億8301万 | -1.28% | 31.13 | 4.74 |
| 01/10 | 1,052 | 1,057 | 1,040 | 1,053 | -0.32% | 2,101,800 | 6552億6149万 | +0.51% | 31.78 | 4.84 |
| 01/09 | 1,042 | 1,057 | 1,038 | 1,057 | +2.26% | 2,386,200 | 6573億3510万 | +0.63% | 31.88 | 4.85 |
| 01/08 | 1,032 | 1,033 | 1,018 | 1,033 | +0.81% | 1,378,800 | 6428億1981万 | -1.77% | 31.18 | 4.75 |
| 01/07 | 1,028 | 1,037 | 1,017 | 1,025 | -0.49% | 2,668,200 | 6376億3578万 | -2.75% | 30.93 | 4.71 |
| 01/06 | 1,040 | 1,043 | 1,023 | 1,030 | -0.48% | 2,262,000 | 6407億4620万 | -2.55% | 31.08 | 4.73 |
| 2013 |
| 12/30 | 1,045 | 1,045 | 1,028 | 1,035 | +0.49% | 1,283,400 | 6439億9076万 | -2.45% | 31.24 | 4.76 |
| 12/27 | 1,027 | 1,033 | 1,013 | 1,030 | +1.48% | 1,533,600 | 6408億7969万 | -3.2% | 31.09 | 4.73 |
| 12/26 | 1,010 | 1,017 | 1,003 | 1,015 | +1.16% | 1,123,800 | 6315億4649万 | -4.87% | 30.63 | 4.66 |
| 12/25 | 997 | 1,005 | 993 | 1,003 | -0.66% | 1,887,000 | 6242億8734万 | -6.23% | 30.28 | 4.61 |
| 12/24 | 1,008 | 1,022 | 997 | 1,010 | -1.46% | 2,697,600 | 6284億3542万 | -5.87% | 30.48 | 4.64 |
| 12/20 | 1,027 | 1,032 | 1,020 | 1,025 | 0% | 3,096,600 | 6374億946万 | -4.83% | 30.92 | 4.71 |
| 12/19 | 1,030 | 1,033 | 1,020 | 1,025 | +0.65% | 2,380,800 | 6374億946万 | -5.18% | 30.92 | 4.71 |
| 12/18 | 1,007 | 1,022 | 1,005 | 1,018 | +0.99% | 3,252,600 | 6332億6371万 | -5.97% | 30.72 | 4.68 |
| 12/17 | 1,015 | 1,022 | 997 | 1,008 | -0.33% | 2,829,000 | 6270億4508万 | -6.98% | 30.41 | 4.63 |
| 12/16 | 1,028 | 1,033 | 1,008 | 1,012 | -3.04% | 3,246,600 | 6291億1796万 | -6.84% | 30.52 | 4.65 |
| 12/13 | 1,038 | 1,062 | 1,038 | 1,043 | -2.64% | 4,662,000 | 6488億1028万 | -4.11% | 31.47 | 4.79 |
| 12/12 | 1,072 | 1,077 | 1,065 | 1,072 | -0.31% | 871,200 | 6664億2973万 | -1.5% | 32.32 | 4.92 |
| 12/11 | 1,080 | 1,085 | 1,067 | 1,075 | -1.53% | 1,476,600 | 6685億261万 | -1.1% | 32.43 | 4.94 |
| 12/10 | 1,093 | 1,095 | 1,085 | 1,092 | -0.61% | 954,000 | 6788億6699万 | +0.43% | 32.93 | 5.01 |
| 12/09 | 1,100 | 1,102 | 1,087 | 1,098 | +1.85% | 1,455,600 | 6830億1274万 | +1.23% | 33.13 | 5.04 |
| 12/06 | 1,075 | 1,082 | 1,068 | 1,078 | +1.57% | 1,279,800 | 6705億7548万 | -0.34% | 32.53 | 4.95 |
| 12/05 | 1,068 | 1,082 | 1,060 | 1,062 | -1.39% | 1,086,600 | 6602億1110万 | -1.88% | 32.02 | 4.88 |
| 12/04 | 1,092 | 1,100 | 1,077 | 1,077 | -2.56% | 1,739,400 | 6695億3905万 | -0.58% | 32.48 | 4.94 |
| 12/03 | 1,105 | 1,113 | 1,098 | 1,105 | -0.3% | 1,230,600 | 6871億5850万 | +2.03% | 33.33 | 5.07 |
| 12/02 | 1,105 | 1,113 | 1,098 | 1,108 | -0.15% | 1,211,400 | 6892億3137万 | +2.43% | 33.43 | 5.09 |
| 11/29 | 1,103 | 1,112 | 1,097 | 1,110 | +0.6% | 1,270,800 | 6902億6781万 | +2.78% | 33.48 | 5.1 |
| 11/28 | 1,105 | 1,108 | 1,092 | 1,103 | +1.53% | 784,800 | 6861億2206万 | +2.35% | 33.28 | 5.07 |
| 11/27 | 1,107 | 1,107 | 1,085 | 1,087 | -1.81% | 1,076,400 | 6757億5768万 | +0.99% | 32.78 | 4.99 |
| 11/26 | 1,102 | 1,113 | 1,102 | 1,107 | -0.75% | 946,200 | 6881億9493万 | +2.75% | 33.38 | 5.08 |
| 11/25 | 1,127 | 1,128 | 1,105 | 1,115 | -0.74% | 1,419,600 | 6933億7712万 | +3.53% | 33.63 | 5.12 |
| 11/22 | 1,108 | 1,125 | 1,098 | 1,123 | +2.12% | 2,261,400 | 6985億5931万 | +4.3% | 33.88 | 5.16 |
| 11/21 | 1,095 | 1,102 | 1,083 | 1,100 | +1.07% | 1,635,000 | 6838億1818万 | +2.23% | 33.17 | 5.05 |
| 11/20 | 1,093 | 1,100 | 1,083 | 1,088 | -0.61% | 759,600 | 6765億6556万 | +1.24% | 32.82 | 5 |
| 11/19 | 1,100 | 1,105 | 1,088 | 1,095 | -1.05% | 948,000 | 6807億992万 | +1.96% | 33.02 | 5.03 |
| 11/18 | 1,112 | 1,113 | 1,100 | 1,107 | 0% | 1,127,400 | 6879億6253万 | +3.14% | 33.37 | 5.08 |
| 11/15 | 1,083 | 1,108 | 1,082 | 1,107 | +2.95% | 2,162,400 | 6879億6253万 | +3.33% | 33.37 | 5.08 |
| 11/14 | 1,062 | 1,080 | 1,055 | 1,075 | +2.06% | 1,363,800 | 6682億7686万 | +0.56% | 32.41 | 4.93 |
| 11/13 | 1,067 | 1,068 | 1,048 | 1,053 | -1.1% | 1,273,800 | 6548億771万 | -1.28% | 31.76 | 4.84 |
| 11/12 | 1,062 | 1,068 | 1,055 | 1,065 | +0.95% | 1,642,800 | 6620億6033万 | -0.09% | 32.11 | 4.89 |
| 11/11 | 1,067 | 1,068 | 1,047 | 1,055 | +0.48% | 1,207,200 | 6558億4380万 | -0.94% | 31.81 | 4.84 |
| 11/08 | 1,040 | 1,053 | 1,037 | 1,050 | +0.8% | 2,419,200 | 6527億3554万 | -1.41% | 31.66 | 4.82 |
| 11/07 | 1,068 | 1,070 | 1,040 | 1,042 | -2.5% | 1,524,000 | 6475億5510万 | -2.19% | 31.41 | 4.78 |
| 11/06 | 1,032 | 1,070 | 1,032 | 1,068 | +2.89% | 2,208,000 | 6641億3251万 | +0.31% | 32.21 | 4.9 |
| 11/05 | 1,050 | 1,055 | 1,027 | 1,038 | +0.16% | 2,367,000 | 6454億8292万 | -2.41% | 31.31 | 4.77 |
| 11/01 | 1,075 | 1,075 | 1,033 | 1,037 | -3.86% | 1,739,400 | 6444億4683万 | -2.66% | 31.26 | 4.76 |
| 10/31 | 1,085 | 1,105 | 1,077 | 1,078 | -0.15% | 2,523,000 | 6703億4903万 | +0.97% | 32.51 | 4.95 |
| 10/30 | 1,085 | 1,092 | 1,062 | 1,080 | +0.15% | 5,921,400 | 6713億8512万 | +1.22% | 32.57 | 4.96 |
