株価チャート
2013/11/29～2014/04/30
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 |
|---|
| 2018 | 11/1, 株式分割 1→2 |
| 2014 |
| 04/30 | 448 | 450 | 437 | 442 | -2% | 11,600 | 39億8917万 | -6.16% | 7.14 | 0.88 |
| 04/28 | 454 | 454 | 451 | 451 | -0.66% | 3,200 | 40億7040万 | -4.45% | 7.28 | 0.9 |
| 04/25 | 453 | 455 | 450 | 454 | -2.47% | 35,800 | 40億9747万 | -4.02% | 7.33 | 0.9 |
| 04/24 | 468 | 468 | 464 | 466 | +0.11% | 13,200 | 42億126万 | -1.59% | 7.52 | 0.92 |
| 04/23 | 469 | 469 | 465 | 465 | -1.06% | 10,600 | 41億9675万 | -1.69% | 7.51 | 0.92 |
| 04/22 | 465 | 470 | 463 | 470 | +1.08% | 15,200 | 42億4188万 | -0.84% | 7.59 | 0.93 |
| 04/21 | 461 | 470 | 461 | 465 | -0.53% | 7,400 | 41億9675万 | -1.69% | 7.51 | 0.92 |
| 04/18 | 462 | 473 | 459 | 468 | +1.19% | 12,800 | 42億1931万 | -1.16% | 7.55 | 0.93 |
| 04/17 | 463 | 471 | 459 | 462 | -0.32% | 5,800 | 41億6967万 | -2.33% | 7.46 | 0.92 |
| 04/16 | 458 | 471 | 458 | 464 | 0% | 8,600 | 41億8321万 | -2.42% | 7.49 | 0.92 |
| 04/15 | 468 | 472 | 455 | 464 | -2.42% | 12,600 | 41億8321万 | -2.22% | 7.49 | 0.92 |
| 04/14 | 465 | 475 | 465 | 475 | +1.6% | 3,000 | 42億8700万 | +0.42% | 7.67 | 0.94 |
| 04/11 | 471 | 471 | 464 | 468 | -2.09% | 9,400 | 42億1931万 | -0.95% | 7.55 | 0.93 |
| 04/10 | 475 | 485 | 473 | 478 | +0.53% | 6,200 | 43億957万 | +1.6% | 7.71 | 0.95 |
| 04/09 | 476 | 481 | 473 | 475 | 0% | 7,600 | 42億8700万 | +1.28% | 7.67 | 0.94 |
| 04/08 | 484 | 492 | 470 | 475 | -3.26% | 27,400 | 42億8700万 | +1.93% | 7.67 | 0.94 |
| 04/07 | 490 | 496 | 481 | 491 | -0.71% | 17,800 | 44億3141万 | +5.82% | 7.93 | 0.98 |
| 04/04 | 490 | 495 | 485 | 495 | +0.61% | 9,800 | 44億6300万 | +7.03% | 7.99 | 0.98 |
| 04/03 | 495 | 500 | 490 | 492 | -0.71% | 13,800 | 44億3592万 | +7.08% | 7.94 | 0.98 |
| 04/02 | 495 | 502 | 487 | 495 | +0.81% | 33,400 | 44億6751万 | +8.55% | 7.99 | 0.98 |
| 04/01 | 480 | 491 | 474 | 491 | +2.72% | 14,200 | 44億3141万 | +8.39% | 7.93 | 0.98 |
| 03/31 | 471 | 479 | 471 | 478 | +1.81% | 9,600 | 43億1408万 | +6.22% | 7.72 | 0.95 |
| 03/28 | 468 | 470 | 468 | 470 | +0.43% | 3,000 | 42億3736万 | +5.03% | 7.58 | 0.93 |
| 03/27 | 465 | 470 | 465 | 468 | -0.11% | 10,000 | 42億1931万 | +5.06% | 7.55 | 0.93 |
| 03/26 | 469 | 469 | 453 | 468 | +1.3% | 7,800 | 42億2383万 | +5.64% | 7.56 | 0.93 |
| 03/25 | 463 | 470 | 455 | 462 | 0% | 39,600 | 41億6967万 | +4.76% | 7.46 | 0.92 |
| 03/24 | 464 | 470 | 457 | 462 | +1.2% | 36,800 | 41億6967万 | +5.48% | 7.46 | 0.92 |
| 03/20 | 475 | 475 | 450 | 457 | -4.9% | 19,800 | 41億2004万 | +4.7% | 7.37 | 0.91 |
| 03/19 | 483 | 483 | 470 | 480 | +1.05% | 13,600 | 43億3213万 | +10.6% | 7.75 | 0.95 |
| 03/18 | 466 | 483 | 465 | 475 | +3.26% | 13,000 | 42億8700万 | +9.95% | 7.67 | 0.94 |
| 03/17 | 466 | 468 | 448 | 460 | -0.54% | 22,200 | 41億5162万 | +6.98% | 7.43 | 0.91 |
| 03/14 | 470 | 470 | 453 | 463 | -1.91% | 18,600 | 41億7419万 | +8.06% | 7.47 | 0.92 |
| 03/13 | 488 | 488 | 468 | 472 | -4.75% | 18,000 | 42億5541万 | +10.68% | 7.61 | 0.94 |
| 03/12 | 500 | 500 | 488 | 495 | +9.39% | 69,800 | 44億6751万 | +17.02% | 7.99 | 0.98 |
| 03/11 | 440 | 453 | 440 | 453 | +2.14% | 32,600 | 40億8393万 | +8% | 7.31 | 0.9 |
| 03/10 | 434 | 443 | 433 | 443 | +2.78% | 16,400 | 39億9819万 | +6.24% | 7.15 | 0.88 |
| 03/07 | 431 | 436 | 429 | 431 | -0.46% | 13,200 | 38億8989万 | +3.61% | 6.96 | 0.86 |
| 03/06 | 433 | 433 | 433 | 433 | 0% | 1,800 | 39億794万 | +4.34% | 6.99 | 0.86 |
| 03/05 | 432 | 433 | 427 | 433 | +3.1% | 9,000 | 39億794万 | +4.34% | 6.99 | 0.86 |
| 03/04 | 424 | 424 | 417 | 420 | -1.18% | 4,800 | 37億9061万 | +1.2% | 6.78 | 0.83 |
| 03/03 | 418 | 425 | 413 | 425 | +0.35% | 10,600 | 38億3574万 | +2.41% | 6.86 | 0.84 |
| 02/28 | 430 | 435 | 424 | 424 | -0.35% | 6,000 | 38億2220万 | +2.05% | 6.84 | 0.84 |
| 02/27 | 425 | 435 | 425 | 425 | +1.67% | 11,800 | 38億3574万 | +2.41% | 6.86 | 0.84 |
| 02/26 | 425 | 425 | 418 | 418 | -1.53% | 8,800 | 37億7256万 | +0.48% | 6.75 | 0.83 |
| 02/25 | 424 | 426 | 416 | 425 | +3.92% | 12,000 | 38億3123万 | +2.04% | 6.86 | 0.84 |
| 02/24 | 406 | 422 | 406 | 409 | -0.73% | 13,800 | 36億8682万 | -2.04% | 6.6 | 0.81 |
| 02/21 | 423 | 425 | 408 | 412 | -1.91% | 7,200 | 37億1390万 | -1.56% | 6.65 | 0.82 |
| 02/20 | 414 | 423 | 414 | 420 | +1.33% | 2,400 | 37億8610万 | +0.12% | 6.77 | 0.83 |
| 02/19 | 414 | 414 | 413 | 414 | +1.22% | 1,000 | 37億3646万 | -1.43% | 6.69 | 0.82 |
| 02/18 | 405 | 409 | 405 | 409 | +0.12% | 2,600 | 36億9133万 | -2.85% | 6.61 | 0.81 |
| 02/17 | 405 | 409 | 401 | 409 | +0.37% | 6,600 | 36億8682万 | -3.2% | 6.6 | 0.81 |
| 02/14 | 410 | 410 | 401 | 407 | -0.73% | 15,000 | 36億7328万 | -4.01% | 6.57 | 0.81 |
| 02/13 | 420 | 420 | 405 | 410 | -3.53% | 5,000 | 37億36万 | -3.53% | 6.62 | 0.81 |
| 02/12 | 430 | 432 | 425 | 425 | 0% | 8,200 | 38億3574万 | -0.23% | 6.86 | 0.84 |
| 02/10 | 415 | 425 | 415 | 425 | +3.53% | 11,800 | 38億3574万 | -0.23% | 6.86 | 0.84 |
| 02/07 | 413 | 413 | 408 | 411 | +2.63% | 2,600 | 37億487万 | -3.64% | 6.63 | 0.82 |
| 02/06 | 396 | 400 | 395 | 400 | +1.01% | 2,400 | 36億1011万 | -5.88% | 6.46 | 0.79 |
| 02/05 | 395 | 403 | 395 | 396 | +0.89% | 4,000 | 35億7401万 | -6.82% | 6.4 | 0.79 |
| 02/04 | 390 | 394 | 383 | 393 | -2.48% | 20,200 | 35億4242万 | -7.65% | 6.34 | 0.78 |
| 02/03 | 408 | 408 | 400 | 403 | -3.01% | 21,000 | 36億3267万 | -5.07% | 6.5 | 0.8 |
| 01/31 | 420 | 428 | 415 | 415 | -0.72% | 8,200 | 37億4549万 | -2.12% | 6.7 | 0.82 |
| 01/30 | 425 | 425 | 413 | 418 | -3.91% | 11,000 | 37億7256万 | -1.18% | 6.75 | 0.83 |
| 01/29 | 425 | 436 | 423 | 435 | +3.08% | 13,000 | 39億2599万 | +3.33% | 7.03 | 0.86 |
| 01/28 | 419 | 435 | 418 | 422 | +0.72% | 6,000 | 38億866万 | +0.72% | 6.82 | 0.84 |
| 01/27 | 424 | 426 | 418 | 419 | -2.78% | 21,800 | 37億8159万 | +0.24% | 6.77 | 0.83 |
| 01/24 | 432 | 434 | 431 | 431 | -0.58% | 9,000 | 38億8989万 | +3.11% | 6.96 | 0.86 |
| 01/23 | 431 | 434 | 431 | 434 | +0.12% | 8,400 | 39億1245万 | +4.46% | 7 | 0.86 |
| 01/22 | 427 | 435 | 427 | 433 | +1.17% | 8,000 | 39億794万 | +4.84% | 6.99 | 0.86 |
| 01/21 | 435 | 436 | 426 | 428 | -2.39% | 19,000 | 38億6281万 | +4.14% | 6.91 | 0.85 |
| 01/20 | 438 | 439 | 433 | 439 | -0.34% | 10,400 | 39億5758万 | +7.48% | 7.08 | 0.87 |
| 01/17 | 439 | 440 | 433 | 440 | +0.23% | 8,400 | 39億7112万 | +8.37% | 7.11 | 0.87 |
| 01/16 | 442 | 442 | 430 | 439 | -0.57% | 10,600 | 39億6209万 | +8.93% | 7.09 | 0.87 |
| 01/15 | 443 | 443 | 442 | 442 | +0.11% | 800 | 39億8466万 | +10.38% | 7.13 | 0.88 |
| 01/14 | 439 | 444 | 432 | 441 | -0.9% | 18,400 | 39億8014万 | +11.08% | 7.12 | 0.88 |
| 01/10 | 442 | 448 | 432 | 445 | -0.78% | 12,600 | 40億1624万 | +12.94% | 7.19 | 0.88 |
| 01/09 | 438 | 449 | 434 | 449 | +2.51% | 30,800 | 40億4783万 | +14.71% | 7.24 | 0.89 |
| 01/08 | 428 | 438 | 425 | 438 | +2.34% | 15,200 | 39億4856万 | +12.76% | 7.07 | 0.87 |
| 01/07 | 426 | 428 | 423 | 428 | +0.59% | 8,200 | 38億5830万 | +11.04% | 6.9 | 0.85 |
| 01/06 | 428 | 428 | 418 | 425 | +0.59% | 27,600 | 38億3574万 | +10.97% | 6.86 | 0.84 |
| 2013 |
| 12/30 | 401 | 423 | 400 | 423 | +5.89% | 27,200 | 38億1318万 | +11.18% | 6.82 | 0.84 |
| 12/27 | 398 | 399 | 395 | 399 | +1.27% | 19,400 | 36億108万 | +5.56% | 6.44 | 0.79 |
| 12/26 | 388 | 394 | 388 | 394 | +2.07% | 17,600 | 35億5596万 | +4.51% | 6.36 | 0.78 |
| 12/25 | 385 | 386 | 383 | 386 | +0.26% | 31,600 | 34億8375万 | +2.66% | 6.23 | 0.77 |
| 12/24 | 388 | 389 | 383 | 385 | -0.77% | 24,200 | 34億7473万 | +2.67% | 6.22 | 0.76 |
| 12/20 | 385 | 388 | 383 | 388 | -0.26% | 18,400 | 35億180万 | +3.47% | 6.27 | 0.77 |
| 12/19 | 385 | 390 | 381 | 389 | +1.43% | 23,800 | 35億1083万 | +4.01% | 6.28 | 0.77 |
| 12/18 | 387 | 390 | 383 | 384 | -1.03% | 32,000 | 34億6119万 | +2.82% | 6.19 | 0.76 |
| 12/17 | 398 | 398 | 388 | 388 | -2.76% | 30,400 | 34億9729万 | +3.89% | 6.26 | 0.77 |
| 12/16 | 398 | 399 | 391 | 399 | -0.25% | 56,400 | 35億9657万 | +7.12% | 6.44 | 0.79 |
| 12/13 | 379 | 405 | 379 | 400 | +6.68% | 169,800 | 36億559万 | +7.68% | 6.45 | 0.79 |
| 12/12 | 375 | 376 | 373 | 375 | +0.27% | 8,400 | 33億7996万 | +1.22% | 6.05 | 0.74 |
| 12/11 | 377 | 377 | 374 | 374 | +0.13% | 7,000 | 33億7094万 | +0.95% | 6.03 | 0.74 |
| 12/10 | 377 | 377 | 373 | 373 | -0.27% | 10,400 | 33億6642万 | +1.08% | 6.02 | 0.74 |
| 12/09 | 372 | 375 | 370 | 374 | +0.67% | 15,600 | 33億7545万 | +1.36% | 6.04 | 0.74 |
| 12/06 | 371 | 372 | 369 | 372 | +0.68% | 14,400 | 33億5289万 | +0.68% | 6 | 0.74 |
| 12/05 | 371 | 372 | 369 | 369 | -0.54% | 9,600 | 33億3032万 | 0% | 5.96 | 0.73 |
| 12/04 | 367 | 372 | 367 | 371 | +0.54% | 21,600 | 33億4837万 | +0.54% | 5.99 | 0.74 |
| 12/03 | 368 | 369 | 367 | 369 | -0.14% | 15,000 | 33億3032万 | -0.27% | 5.96 | 0.73 |
| 12/02 | 370 | 370 | 369 | 370 | +0.14% | 36,200 | 33億3484万 | -0.14% | 5.97 | 0.73 |
| 11/29 | 368 | 370 | 365 | 369 | +0.14% | 9,600 | 33億3032万 | -0.54% | 5.96 | 0.73 |
