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 |
|---|
| 2023 | 10/1, 株式分割 1→4 |
| 2014 |
| 03/31 | 1,173 | 1,180 | 1,134 | 1,151 | -0.32% | 2,806,800 | 5222億700万 | -7.83% | 15.47 | 0.75 |
| 03/28 | 1,135 | 1,158 | 1,121 | 1,155 | +1.54% | 3,160,400 | 5239億800万 | -8.11% | 15.52 | 0.75 |
| 03/27 | 1,131 | 1,144 | 1,124 | 1,138 | -1.41% | 4,024,800 | 5159億7000万 | -9.87% | 15.29 | 0.74 |
| 03/26 | 1,174 | 1,176 | 1,145 | 1,154 | -1.39% | 2,907,600 | 5233億4100万 | -9.08% | 15.5 | 0.75 |
| 03/25 | 1,180 | 1,190 | 1,168 | 1,170 | -1.99% | 1,792,000 | 5307億1200万 | -8.31% | 15.72 | 0.76 |
| 03/24 | 1,163 | 1,199 | 1,159 | 1,194 | +1.6% | 1,976,000 | 5414億8500万 | -6.67% | 16.04 | 0.78 |
| 03/20 | 1,185 | 1,199 | 1,173 | 1,175 | +0.21% | 3,209,600 | 5329億8000万 | -8.2% | 15.79 | 0.76 |
| 03/19 | 1,189 | 1,193 | 1,154 | 1,173 | -0.95% | 2,714,800 | 5318億4600万 | -8.54% | 15.76 | 0.76 |
| 03/18 | 1,220 | 1,223 | 1,184 | 1,184 | 0% | 2,123,600 | 5369億4900万 | -7.95% | 15.91 | 0.77 |
| 03/17 | 1,185 | 1,205 | 1,174 | 1,184 | +0.21% | 2,262,000 | 5369億4900万 | -8.17% | 15.91 | 0.77 |
| 03/14 | 1,210 | 1,216 | 1,181 | 1,181 | -6.44% | 4,840,800 | 5358億1500万 | -8.57% | 15.87 | 0.77 |
| 03/13 | 1,293 | 1,305 | 1,255 | 1,263 | -3.26% | 3,254,800 | 5726億7000万 | -2.28% | 16.96 | 0.82 |
| 03/12 | 1,278 | 1,318 | 1,253 | 1,305 | +0.58% | 3,282,800 | 5919億4800万 | +1.24% | 17.54 | 0.85 |
| 03/11 | 1,318 | 1,328 | 1,280 | 1,298 | -1.52% | 2,591,200 | 5885億4600万 | +1.13% | 17.44 | 0.84 |
| 03/10 | 1,308 | 1,325 | 1,288 | 1,318 | -0.19% | 2,402,800 | 5976億1800万 | +2.85% | 17.7 | 0.86 |
| 03/07 | 1,315 | 1,335 | 1,313 | 1,320 | -1.12% | 1,823,200 | 5987億5200万 | +3.04% | 17.74 | 0.86 |
| 03/06 | 1,305 | 1,355 | 1,303 | 1,335 | +2.5% | 2,348,000 | 6055億5600万 | +4.38% | 17.94 | 0.87 |
| 03/05 | 1,323 | 1,335 | 1,303 | 1,303 | -0.57% | 1,904,400 | 5908億1400万 | +1.76% | 17.5 | 0.85 |
| 03/04 | 1,268 | 1,313 | 1,263 | 1,310 | +2.54% | 1,739,600 | 5942億1600万 | +2.42% | 17.6 | 0.85 |
| 03/03 | 1,290 | 1,295 | 1,260 | 1,278 | -2.85% | 2,404,000 | 5794億7400万 | -0.04% | 17.17 | 0.83 |
| 02/28 | 1,323 | 1,330 | 1,295 | 1,315 | -0.38% | 3,254,800 | 5964億8400万 | +2.65% | 17.67 | 0.86 |
| 02/27 | 1,328 | 1,338 | 1,315 | 1,320 | -0.75% | 2,642,000 | 5987億5200万 | +2.88% | 17.74 | 0.86 |
| 02/26 | 1,335 | 1,363 | 1,330 | 1,330 | -1.66% | 2,521,600 | 6032億8800万 | +3.66% | 17.87 | 0.87 |
| 02/25 | 1,350 | 1,358 | 1,323 | 1,353 | +1.5% | 2,458,800 | 6134億9400万 | +5.5% | 18.17 | 0.88 |
| 02/24 | 1,325 | 1,348 | 1,308 | 1,333 | -0.19% | 2,066,400 | 6044億2200万 | +4.1% | 17.91 | 0.87 |
| 02/21 | 1,325 | 1,353 | 1,323 | 1,335 | +3.89% | 2,694,800 | 6055億5600万 | +4.3% | 17.94 | 0.87 |
| 02/20 | 1,303 | 1,308 | 1,278 | 1,285 | -2.28% | 2,148,800 | 5828億7600万 | +0.31% | 17.27 | 0.84 |
| 02/19 | 1,310 | 1,348 | 1,305 | 1,315 | 0% | 2,468,000 | 5964億8400万 | +2.57% | 17.67 | 0.86 |
| 02/18 | 1,280 | 1,325 | 1,280 | 1,315 | +4.99% | 3,602,000 | 5964億8400万 | +2.57% | 17.67 | 0.86 |
| 02/17 | 1,263 | 1,265 | 1,231 | 1,253 | +2.14% | 2,476,400 | 5681億3400万 | -2.38% | 16.83 | 0.81 |
| 02/14 | 1,225 | 1,268 | 1,206 | 1,226 | -0.3% | 3,084,000 | 5562億2700万 | -4.65% | 16.48 | 0.8 |
| 02/13 | 1,258 | 1,263 | 1,223 | 1,230 | -2.38% | 2,710,800 | 5579億2800万 | -4.73% | 16.53 | 0.8 |
| 02/12 | 1,283 | 1,288 | 1,250 | 1,260 | +0.2% | 2,522,000 | 5715億3600万 | -2.63% | 16.93 | 0.82 |
| 02/10 | 1,270 | 1,275 | 1,234 | 1,258 | +0.4% | 2,576,400 | 5704億200万 | -2.97% | 16.9 | 0.82 |
| 02/07 | 1,231 | 1,273 | 1,211 | 1,253 | +5.25% | 4,443,200 | 5681億3400万 | -3.43% | 16.83 | 0.81 |
| 02/06 | 1,183 | 1,201 | 1,174 | 1,190 | -0.52% | 2,424,400 | 5397億8400万 | -8.32% | 15.99 | 0.77 |
| 02/05 | 1,180 | 1,205 | 1,166 | 1,196 | +3.13% | 3,364,800 | 5426億1900万 | -8.05% | 16.07 | 0.78 |
| 02/04 | 1,196 | 1,199 | 1,155 | 1,160 | -7.11% | 4,201,600 | 5261億7600万 | -10.84% | 15.59 | 0.75 |
| 02/03 | 1,278 | 1,290 | 1,248 | 1,249 | -3.57% | 2,560,000 | 5664億3300万 | -4.24% | 16.78 | 0.81 |
| 01/31 | 1,308 | 1,323 | 1,278 | 1,295 | +0.39% | 3,276,400 | 5874億1200万 | -0.46% | 17.4 | 0.84 |
| 01/30 | 1,310 | 1,318 | 1,283 | 1,290 | -4.44% | 3,662,000 | 5851億4400万 | -0.31% | 17.33 | 0.84 |
| 01/29 | 1,295 | 1,355 | 1,295 | 1,350 | +5.68% | 2,816,000 | 6123億6000万 | +4.9% | 18.14 | 0.88 |
| 01/28 | 1,270 | 1,298 | 1,248 | 1,278 | -0.39% | 2,962,000 | 5794億7400万 | -0.04% | 17.17 | 0.83 |
| 01/27 | 1,275 | 1,300 | 1,275 | 1,283 | -5% | 4,000,000 | 5817億4200万 | +0.98% | 17.23 | 0.83 |
| 01/24 | 1,345 | 1,373 | 1,325 | 1,350 | -1.28% | 3,927,600 | 6123億6000万 | +6.97% | 18.14 | 0.88 |
| 01/23 | 1,318 | 1,380 | 1,310 | 1,368 | +3.99% | 4,830,000 | 6202億9800万 | +9.23% | 18.38 | 0.89 |
| 01/22 | 1,315 | 1,325 | 1,308 | 1,315 | 0% | 2,457,200 | 5964億8400万 | +6.05% | 17.67 | 0.86 |
| 01/21 | 1,305 | 1,330 | 1,303 | 1,315 | +0.77% | 2,142,000 | 5964億8400万 | +6.74% | 17.67 | 0.86 |
| 01/20 | 1,318 | 1,323 | 1,290 | 1,305 | -1.51% | 1,643,200 | 5919億4800万 | +6.62% | 17.54 | 0.85 |
| 01/17 | 1,338 | 1,348 | 1,318 | 1,325 | -2.39% | 1,846,800 | 6010億2000万 | +8.96% | 17.8 | 0.86 |
| 01/16 | 1,338 | 1,385 | 1,333 | 1,358 | +2.65% | 3,049,200 | 6157億6200万 | +12.38% | 18.24 | 0.88 |
| 01/15 | 1,338 | 1,338 | 1,295 | 1,323 | +0.76% | 3,073,600 | 5998億8600万 | +10.48% | 17.77 | 0.86 |
| 01/14 | 1,300 | 1,320 | 1,288 | 1,313 | -1.87% | 3,375,200 | 5953億5000万 | +10.39% | 17.64 | 0.85 |
| 01/10 | 1,320 | 1,340 | 1,293 | 1,338 | +0.56% | 2,652,800 | 6066億9000万 | +13.35% | 17.97 | 0.87 |
| 01/09 | 1,333 | 1,338 | 1,320 | 1,330 | -0.37% | 2,464,400 | 6032億8800万 | +13.58% | 17.87 | 0.87 |
| 01/08 | 1,313 | 1,343 | 1,300 | 1,335 | +0.56% | 3,910,000 | 6055億5600万 | +14.89% | 17.94 | 0.87 |
| 01/07 | 1,300 | 1,345 | 1,290 | 1,328 | +1.92% | 4,370,400 | 6021億5400万 | +15.03% | 17.84 | 0.86 |
| 01/06 | 1,288 | 1,313 | 1,283 | 1,303 | +1.76% | 3,032,800 | 5908億1400万 | +13.76% | 17.5 | 0.85 |
| 2013 |
| 12/30 | 1,285 | 1,293 | 1,275 | 1,280 | +0.39% | 1,646,000 | 5806億800万 | +12.58% | 17.2 | 0.83 |
| 12/27 | 1,258 | 1,278 | 1,248 | 1,275 | +1.19% | 2,243,200 | 5783億4000万 | +12.83% | 17.13 | 0.83 |
| 12/26 | 1,225 | 1,263 | 1,216 | 1,260 | +3.81% | 2,641,600 | 5715億3600万 | +12.3% | 16.93 | 0.82 |
| 12/25 | 1,213 | 1,225 | 1,200 | 1,214 | -0.72% | 2,018,400 | 5505億5700万 | +9.05% | 16.31 | 0.79 |
| 12/24 | 1,198 | 1,230 | 1,185 | 1,223 | +5.05% | 5,599,600 | 5545億2600万 | +10.33% | 16.43 | 0.8 |
| 12/20 | 1,129 | 1,165 | 1,126 | 1,164 | +2.87% | 5,012,400 | 5278億7700万 | +5.6% | 15.64 | 0.76 |
| 12/19 | 1,140 | 1,141 | 1,125 | 1,131 | +0.44% | 2,919,200 | 5131億3500万 | +3.12% | 15.2 | 0.74 |
| 12/18 | 1,105 | 1,130 | 1,104 | 1,126 | +1.92% | 3,752,800 | 5108億6700万 | +3.04% | 15.13 | 0.73 |
| 12/17 | 1,096 | 1,110 | 1,093 | 1,105 | +2.2% | 1,805,600 | 5012億2800万 | +1.56% | 14.85 | 0.72 |
| 12/16 | 1,086 | 1,095 | 1,075 | 1,081 | -0.35% | 1,185,200 | 4904億5500万 | -0.16% | 14.53 | 0.7 |
| 12/13 | 1,100 | 1,103 | 1,084 | 1,085 | -1.59% | 2,694,000 | 4921億5600万 | +0.56% | 14.58 | 0.71 |
| 12/12 | 1,078 | 1,104 | 1,071 | 1,103 | +2.08% | 3,464,800 | 5000億9400万 | +2.65% | 14.82 | 0.72 |
| 12/11 | 1,093 | 1,104 | 1,078 | 1,080 | -2.26% | 3,051,600 | 4898億8800万 | +1.12% | 14.51 | 0.7 |
| 12/10 | 1,118 | 1,125 | 1,101 | 1,105 | -1.12% | 2,327,600 | 5012億2800万 | +4.05% | 14.85 | 0.72 |
| 12/09 | 1,125 | 1,129 | 1,109 | 1,118 | +1.48% | 2,609,600 | 5068億9800万 | +5.92% | 15.02 | 0.73 |
| 12/06 | 1,106 | 1,106 | 1,093 | 1,101 | -1.56% | 2,467,200 | 4995億2700万 | +4.88% | 14.8 | 0.72 |
| 12/05 | 1,128 | 1,141 | 1,115 | 1,119 | +1.7% | 4,441,600 | 5074億6500万 | +6.96% | 15.03 | 0.73 |
| 12/04 | 1,098 | 1,113 | 1,094 | 1,100 | -0.68% | 2,090,800 | 4989億6000万 | +5.67% | 14.78 | 0.72 |
| 12/03 | 1,113 | 1,114 | 1,100 | 1,108 | +0.68% | 1,966,800 | 5023億6200万 | +6.8% | 14.88 | 0.72 |
| 12/02 | 1,123 | 1,124 | 1,095 | 1,100 | -1.12% | 1,581,200 | 4989億6000万 | +6.49% | 14.78 | 0.72 |
| 11/29 | 1,101 | 1,124 | 1,099 | 1,113 | +0.56% | 2,545,200 | 5046億3000万 | +8.11% | 14.95 | 0.72 |
| 11/28 | 1,125 | 1,128 | 1,100 | 1,106 | -1.12% | 1,848,400 | 5017億9500万 | +7.93% | 14.87 | 0.72 |
| 11/27 | 1,109 | 1,133 | 1,109 | 1,119 | +1.02% | 2,410,800 | 5074億6500万 | +9.47% | 15.03 | 0.73 |
| 11/26 | 1,109 | 1,119 | 1,101 | 1,108 | +0.68% | 2,802,400 | 5023億6200万 | +8.68% | 14.88 | 0.72 |
| 11/25 | 1,103 | 1,104 | 1,095 | 1,100 | -0.9% | 2,434,400 | 4989億6000万 | +8.27% | 14.78 | 0.72 |
| 11/22 | 1,088 | 1,121 | 1,085 | 1,110 | +4.35% | 4,236,000 | 5034億9600万 | +9.68% | 14.92 | 0.72 |
| 11/21 | 1,054 | 1,069 | 1,051 | 1,064 | +1.07% | 1,494,800 | 4825億1700万 | +5.43% | 14.29 | 0.69 |
| 11/20 | 1,075 | 1,080 | 1,048 | 1,053 | -2.66% | 2,090,800 | 4774億1400万 | +4.52% | 14.14 | 0.68 |
| 11/19 | 1,065 | 1,085 | 1,059 | 1,081 | +1.65% | 3,570,800 | 4904億5500万 | +7.59% | 14.53 | 0.7 |
| 11/18 | 1,069 | 1,073 | 1,058 | 1,064 | +0.83% | 2,410,800 | 4825億1700万 | +6.16% | 14.29 | 0.69 |
| 11/15 | 1,038 | 1,059 | 1,031 | 1,055 | +3.43% | 3,349,600 | 4785億4800万 | +5.61% | 14.18 | 0.69 |
| 11/14 | 1,010 | 1,028 | 1,006 | 1,020 | +2.64% | 2,352,000 | 4626億7200万 | +2.2% | 13.71 | 0.66 |
| 11/13 | 993 | 998 | 984 | 994 | 0% | 1,663,200 | 4507億6500万 | -0.43% | 13.35 | 0.65 |
| 11/12 | 978 | 995 | 978 | 994 | +1.79% | 1,659,200 | 4507億6500万 | -0.43% | 13.35 | 0.65 |
| 11/11 | 981 | 985 | 970 | 976 | +1.83% | 1,749,600 | 4428億2700万 | -2.18% | 13.12 | 0.63 |
| 11/08 | 953 | 965 | 948 | 959 | +1.05% | 2,746,800 | 4348億8900万 | -4.03% | 12.88 | 0.62 |
| 11/07 | 943 | 956 | 940 | 949 | +1.47% | 3,619,600 | 4303億5300万 | -5.13% | 12.75 | 0.62 |
| 11/06 | 963 | 971 | 933 | 935 | +0.54% | 4,743,600 | 4241億1600万 | -6.69% | 12.56 | 0.61 |
| 11/05 | 988 | 989 | 913 | 930 | -5.58% | 4,158,000 | 4218億4800万 | -7.46% | 12.5 | 0.6 |
| 11/01 | 1,015 | 1,016 | 975 | 985 | -1.87% | 1,536,000 | 4467億9600万 | -2.38% | 13.24 | 0.64 |
| 10/31 | 1,015 | 1,018 | 1,003 | 1,004 | -0.74% | 1,117,600 | 4553億100万 | -0.82% | 13.49 | 0.65 |
| 10/30 | 1,010 | 1,016 | 1,001 | 1,011 | +1.25% | 3,110,800 | 4587億300万 | +0.02% | 13.59 | 0.66 |
