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 | 6/24, 株式分割 1→1 |
| 2014 |
| 03/31 | 179 | 195 | 177 | 192 | +9.09% | 4,216,400 | 127億8866万 | +6.08% | 45.77 | 4.78 |
| 03/28 | 182 | 183 | 173 | 176 | -2.76% | 1,887,400 | 117億2294万 | -4.86% | 41.95 | 4.38 |
| 03/27 | 160 | 185 | 160 | 181 | +13.84% | 5,566,400 | 120億5597万 | -4.23% | 43.15 | 4.51 |
| 03/26 | 154 | 164 | 153 | 159 | +3.25% | 1,674,300 | 105億9061万 | -18.04% | 37.9 | 3.96 |
| 03/25 | 160 | 163 | 153 | 154 | -3.75% | 1,219,200 | 102億5757万 | -22.22% | 36.71 | 3.84 |
| 03/24 | 161 | 163 | 158 | 160 | -1.84% | 686,200 | 106億5721万 | -20.79% | 38.14 | 3.98 |
| 03/20 | 167 | 168 | 161 | 163 | -4.12% | 1,229,000 | 108億5704万 | -20.87% | 38.85 | 4.06 |
| 03/19 | 175 | 177 | 167 | 170 | -1.73% | 792,800 | 113億2329万 | -19.05% | 40.52 | 4.23 |
| 03/18 | 176 | 181 | 172 | 173 | +1.17% | 906,300 | 115億2311万 | -19.91% | 41.24 | 4.31 |
| 03/17 | 172 | 186 | 170 | 171 | -1.16% | 2,017,000 | 113億8990万 | -22.97% | 40.76 | 4.26 |
| 03/14 | 174 | 176 | 169 | 173 | -1.14% | 1,247,300 | 115億2311万 | -23.11% | 41.24 | 4.31 |
| 03/13 | 179 | 180 | 175 | 175 | -1.69% | 1,063,400 | 116億5633万 | -23.58% | 41.72 | 4.36 |
| 03/12 | 180 | 182 | 178 | 178 | -2.73% | 1,050,800 | 118億5615万 | -23.28% | 42.43 | 4.43 |
| 03/11 | 184 | 188 | 181 | 183 | -1.61% | 1,442,700 | 121億8919万 | -21.79% | 43.62 | 4.56 |
| 03/10 | 180 | 198 | 178 | 186 | +1.64% | 2,710,800 | 123億8901万 | -21.52% | 44.34 | 4.63 |
| 03/07 | 188 | 188 | 183 | 183 | -1.61% | 1,084,200 | 121億8919万 | -23.75% | 43.62 | 4.56 |
| 03/06 | 190 | 193 | 183 | 186 | -1.59% | 1,640,100 | 123億8901万 | -23.14% | 44.34 | 4.63 |
| 03/05 | 194 | 200 | 189 | 189 | -2.58% | 2,254,900 | 125億8883万 | -23.17% | 45.05 | 4.71 |
| 03/04 | 185 | 204 | 184 | 194 | -0.51% | 4,613,000 | 129億2187万 | -22.09% | 46.24 | 4.83 |
| 03/03 | 175 | 202 | 165 | 195 | +5.98% | 6,571,400 | 129億8848万 | -22.92% | 46.48 | 4.86 |
| 03/01 | 株式分割 1→1.043 |
| 02/28 | 194 | 195 | 180 | 184 | -3.56% | 3,252,100 | 122億5580万 | -28.96% | 43.86 | 4.58 |
| 02/27 | 194 | 199 | 188 | 191 | -4.33% | 4,794,981 | 132億5491万 | -28% | 47.44 | 4.96 |
| 02/26 | 208 | 209 | 198 | 199 | -4.59% | 4,485,004 | 138億5438万 | -26.14% | 49.58 | 5.18 |
| 02/25 | 215 | 232 | 192 | 209 | -0.46% | 20,785,217 | 145億2046万 | -23.72% | 51.97 | 5.43 |
| 02/24 | 210 | 210 | 210 | 210 | -26.76% | 383,198 | 145億8706万 | -24.2% | 52.2 | 5.45 |
| 02/21 | 291 | 304 | 282 | 287 | +3.46% | 8,635,310 | 199億1567万 | +2.75% | 71.27 | 7.45 |
| 02/20 | 301 | 309 | 268 | 277 | -7.37% | 12,374,569 | 192億4960万 | +0.03% | 68.89 | 7.2 |
| 02/19 | 257 | 303 | 252 | 299 | +13.87% | 21,822,689 | 207億8157万 | +8.78% | 74.37 | 7.77 |
| 02/18 | 248 | 264 | 240 | 263 | +7.45% | 6,245,797 | 182億5048万 | -3.77% | 65.31 | 6.82 |
| 02/17 | 265 | 266 | 241 | 244 | -4.85% | 8,795,306 | 169億8494万 | -9.78% | 60.79 | 6.35 |
| 02/14 | 274 | 279 | 244 | 257 | -5.3% | 9,323,064 | 178億5084万 | -4.12% | 63.88 | 6.67 |
| 02/13 | 307 | 341 | 267 | 271 | -12.92% | 23,277,048 | 188億4995万 | +2.39% | 67.46 | 7.05 |
| 02/12 | 338 | 361 | 288 | 312 | -3.56% | 30,589,938 | 216億4747万 | +19.85% | 77.47 | 8.09 |
| 02/10 | 270 | 324 | 269 | 323 | +21.66% | 16,105,380 | 224億4676万 | +27.71% | 80.33 | 8.39 |
| 02/07 | 273 | 276 | 259 | 266 | +4.53% | 4,370,900 | 184億5030万 | +7.96% | 66.03 | 6.9 |
| 02/06 | 258 | 263 | 247 | 254 | +1.15% | 3,384,952 | 176億5101万 | +5.43% | 63.17 | 6.6 |
| 02/05 | 268 | 271 | 242 | 251 | +4.8% | 5,664,220 | 174億5119万 | +5.99% | 62.45 | 6.53 |
| 02/04 | 208 | 242 | 204 | 240 | -2.72% | 6,794,624 | 166億5190万 | +3.32% | 59.59 | 6.23 |
| 02/03 | 257 | 269 | 241 | 246 | -9.19% | 5,169,108 | 171億1815万 | +8.55% | 61.26 | 6.4 |
| 01/31 | 250 | 282 | 243 | 271 | +13.65% | 14,109,704 | 188億4995万 | +22.22% | 67.46 | 7.05 |
| 01/30 | 257 | 257 | 234 | 239 | -10.75% | 6,629,830 | 165億8529万 | +10.02% | 59.35 | 6.2 |
| 01/29 | 280 | 287 | 261 | 267 | -1.76% | 6,350,097 | 185億8352万 | +26.18% | 66.51 | 6.95 |
| 01/28 | 303 | 316 | 256 | 272 | -8.68% | 11,190,660 | 189億1656万 | +32.18% | 67.7 | 7.07 |
| 01/27 | 310 | 326 | 296 | 298 | -10.63% | 8,258,057 | 207億1496万 | +49.09% | 74.13 | 7.75 |
| 01/24 | 350 | 358 | 312 | 334 | -2.52% | 17,343,838 | 231億7945万 | +71.99% | 82.95 | 8.67 |
| 01/23 | 319 | 354 | 319 | 342 | +8.51% | 25,421,665 | 237億7891万 | +84.02% | 85.1 | 8.89 |
| 01/22 | 297 | 320 | 293 | 315 | +8.58% | 21,639,955 | 219億1390万 | +78.21% | 78.42 | 8.19 |
| 01/21 | 288 | 340 | 273 | 291 | -1.62% | 42,819,948 | 201億8210万 | +70.89% | 72.23 | 7.55 |
| 01/20 | 264 | 304 | 256 | 295 | +18.92% | 35,634,929 | 205億1514万 | +81.17% | 73.42 | 7.67 |
| 01/17 | 268 | 281 | 246 | 248 | -2.26% | 18,980,827 | 172億5137万 | +59.18% | 61.74 | 6.45 |
| 01/16 | 227 | 262 | 213 | 254 | +12.77% | 14,962,669 | 176億5101万 | +68.26% | 63.17 | 6.6 |
| 01/15 | 230 | 243 | 212 | 225 | -4.08% | 13,745,906 | 156億5278万 | +55.39% | 56.02 | 5.85 |
| 01/14 | 208 | 263 | 204 | 235 | +8.89% | 42,998,927 | 163億1886万 | +65.42% | 58.4 | 6.1 |
| 01/10 | 176 | 219 | 174 | 216 | +25% | 32,441,785 | 149億8671万 | +57.46% | 53.63 | 5.6 |
| 01/09 | 171 | 183 | 168 | 173 | -1.1% | 11,136,633 | 119億8937万 | +29.76% | 42.91 | 4.48 |
| 01/08 | 151 | 175 | 148 | 174 | +18.95% | 17,786,696 | 121億2258万 | +33.2% | 43.38 | 4.53 |
| 01/07 | 150 | 151 | 146 | 147 | -1.92% | 2,126,468 | 101億9096万 | +13.71% | 36.47 | 3.81 |
| 01/06 | 148 | 153 | 143 | 150 | +1.3% | 4,489,906 | 103億9078万 | +16.85% | 37.19 | 3.89 |
| 2013 |
| 12/30 | 149 | 150 | 143 | 148 | +2.67% | 2,947,309 | 102億5757万 | +16.26% | 36.71 | 3.84 |
| 12/27 | 147 | 150 | 140 | 144 | +4.17% | 4,995,553 | 99億9114万 | +13.24% | 35.76 | 3.74 |
| 12/26 | 128 | 140 | 128 | 138 | +5.88% | 4,080,842 | 95億9149万 | +9.57% | 34.33 | 3.59 |
| 12/25 | 125 | 133 | 123 | 130 | +5.43% | 3,479,344 | 90億5863万 | +3.49% | 32.42 | 3.39 |
| 12/24 | 126 | 128 | 122 | 124 | -1.53% | 2,231,916 | 85億9238万 | -2.61% | 30.75 | 3.21 |
| 12/20 | 128 | 129 | 126 | 126 | -4.38% | 1,775,186 | 87億2559万 | -1.88% | 31.23 | 3.26 |
| 12/19 | 129 | 132 | 129 | 131 | +2.24% | 1,591,618 | 91億2524万 | +1.82% | 32.66 | 3.41 |
| 12/18 | 125 | 130 | 123 | 128 | +4.69% | 3,122,638 | 89億2542万 | -1.17% | 31.94 | 3.34 |
| 12/17 | 122 | 127 | 119 | 123 | +2.4% | 3,436,476 | 85億2577万 | -6.32% | 30.51 | 3.19 |
| 12/16 | 135 | 137 | 120 | 120 | -10.71% | 9,445,825 | 83億2595万 | -9.89% | 29.8 | 3.11 |
| 12/13 | 150 | 158 | 134 | 134 | -2.78% | 25,078,101 | 93億2506万 | +0.17% | 33.37 | 3.49 |
| 12/12 | 128 | 139 | 125 | 138 | +9.09% | 8,768,084 | 95億9149万 | +1.52% | 34.33 | 3.59 |
| 12/11 | 125 | 128 | 121 | 127 | +0.76% | 2,975,366 | 87億9220万 | -7.62% | 31.47 | 3.29 |
| 12/10 | 116 | 127 | 114 | 126 | +8.26% | 5,466,885 | 87億2559万 | -8.99% | 31.23 | 3.26 |
| 12/09 | 121 | 122 | 116 | 116 | -3.2% | 2,353,634 | 80億5952万 | -17.13% | 28.84 | 3.01 |
| 12/06 | 121 | 122 | 119 | 120 | -0.79% | 1,481,999 | 83億2595万 | -15.6% | 29.8 | 3.11 |
| 12/05 | 123 | 126 | 120 | 121 | -3.08% | 2,232,750 | 83億9255万 | -15.52% | 30.03 | 3.14 |
| 12/04 | 127 | 127 | 122 | 125 | -1.52% | 2,448,964 | 86億5899万 | -13.44% | 30.99 | 3.24 |
| 12/03 | 132 | 135 | 126 | 127 | -0.75% | 6,678,642 | 87億9220万 | -13.32% | 31.47 | 3.29 |
| 12/02 | 120 | 132 | 118 | 128 | +8.13% | 8,379,149 | 88億5881万 | -13.84% | 31.7 | 3.31 |
| 11/29 | 119 | 119 | 115 | 118 | -2.38% | 2,729,114 | 81億9273万 | -20.32% | 29.32 | 3.06 |
| 11/28 | 124 | 125 | 120 | 121 | -3.82% | 2,341,744 | 83億9255万 | -19.46% | 30.03 | 3.14 |
| 11/27 | 126 | 128 | 121 | 126 | +0.77% | 2,319,006 | 87億2559万 | -17.37% | 31.23 | 3.26 |
| 11/26 | 130 | 131 | 122 | 125 | -1.52% | 4,642,080 | 86億5899万 | -18.54% | 30.99 | 3.24 |
| 11/25 | 125 | 128 | 115 | 127 | 0% | 8,670,459 | 87億9220万 | -17.28% | 31.47 | 3.29 |
| 11/22 | 136 | 137 | 124 | 127 | -8.97% | 7,436,694 | 87億9220万 | -16.74% | 31.47 | 3.29 |
| 11/21 | 148 | 150 | 136 | 139 | +0.69% | 5,719,395 | 78億6010万 | -8.54% | 28.13 | 2.94 |
| 11/20 | 143 | 144 | 135 | 138 | -4% | 4,507,429 | 78億589万 | -9.17% | 27.93 | 2.92 |
| 11/19 | 145 | 150 | 142 | 144 | +0.67% | 3,520,021 | 81億3114万 | -4.76% | 29.1 | 3.04 |
| 11/18 | 153 | 154 | 139 | 143 | -8.02% | 9,385,853 | 80億7693万 | -4.12% | 28.9 | 3.02 |
| 11/15 | 155 | 158 | 151 | 155 | -2.41% | 5,143,763 | 87億8163万 | +6.38% | 31.43 | 3.28 |
| 11/14 | 160 | 165 | 157 | 159 | -2.35% | 6,388,897 | 89億9846万 | +11.3% | 32.2 | 3.36 |
| 11/13 | 172 | 186 | 161 | 163 | +0.59% | 18,582,610 | 92億1529万 | +16.42% | 32.98 | 3.45 |
| 11/12 | 158 | 169 | 154 | 162 | +5.62% | 8,115,062 | 91億6108万 | +20.02% | 32.78 | 3.43 |
| 11/11 | 175 | 185 | 153 | 153 | -10.11% | 19,081,372 | 86億7321万 | +17.1% | 31.04 | 3.24 |
| 11/08 | 162 | 171 | 159 | 171 | +7.23% | 6,965,050 | 96億4895万 | +34.38% | 34.53 | 3.61 |
| 11/07 | 165 | 167 | 159 | 159 | -4.6% | 3,732,897 | 89億9846万 | +29.4% | 32.2 | 3.36 |
| 11/06 | 165 | 174 | 165 | 167 | -4.4% | 8,088,465 | 94億3212万 | +39.02% | 33.75 | 3.53 |
| 11/05 | 160 | 182 | 159 | 174 | +11.66% | 21,201,270 | 98億6578万 | +50.43% | 35.31 | 3.69 |
| 11/01 | 151 | 158 | 148 | 156 | +5.84% | 5,765,808 | 88億3584万 | +39.54% | 31.62 | 3.3 |
| 10/31 | 151 | 163 | 145 | 148 | -4.94% | 7,679,818 | 83億4797万 | +35.46% | 29.87 | 3.12 |
| 10/30 | 171 | 171 | 154 | 155 | -6.36% | 5,415,673 | 87億8163万 | +46.53% | 31.43 | 3.28 |
