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→2 |
| 2016 | 10/1, 株式併合 5→1 |
| 2014 |
| 03/31 | 1,213 | 1,215 | 1,183 | 1,193 | 0% | 780,000 | 1211億4575万 | -5.51% | 20.9 | 1.31 |
| 03/28 | 1,200 | 1,205 | 1,185 | 1,193 | -0.63% | 766,800 | 1211億4575万 | -5.81% | 20.9 | 1.31 |
| 03/27 | 1,178 | 1,205 | 1,163 | 1,200 | -0.41% | 615,200 | 1219億767万 | -5.51% | 21.03 | 1.32 |
| 03/26 | 1,213 | 1,220 | 1,193 | 1,205 | +0.42% | 953,600 | 1224億1562万 | -5.49% | 21.12 | 1.32 |
| 03/25 | 1,175 | 1,218 | 1,163 | 1,200 | +3.45% | 1,240,800 | 1219億767万 | -6.18% | 21.03 | 1.32 |
| 03/24 | 1,145 | 1,178 | 1,140 | 1,160 | -0.64% | 1,539,200 | 1178億4409万 | -9.52% | 20.33 | 1.27 |
| 03/20 | 1,213 | 1,220 | 1,165 | 1,168 | -2.71% | 1,287,600 | 1186億601万 | -9.21% | 20.46 | 1.28 |
| 03/19 | 1,248 | 1,248 | 1,185 | 1,200 | -3.42% | 1,937,600 | 1219億767万 | -7.05% | 21.03 | 1.32 |
| 03/18 | 1,245 | 1,265 | 1,240 | 1,243 | +1.22% | 592,000 | 1262億2524万 | -4.05% | 21.77 | 1.36 |
| 03/17 | 1,210 | 1,245 | 1,210 | 1,228 | +0.61% | 820,800 | 1247億139万 | -5.29% | 21.51 | 1.35 |
| 03/14 | 1,235 | 1,243 | 1,213 | 1,220 | -4.5% | 1,470,800 | 1239億3947万 | -6.08% | 21.38 | 1.34 |
| 03/13 | 1,288 | 1,305 | 1,275 | 1,278 | -0.39% | 805,200 | 1297億8088万 | -1.73% | 22.39 | 1.4 |
| 03/12 | 1,303 | 1,305 | 1,280 | 1,283 | -2.66% | 853,600 | 1302億8883万 | -1.27% | 22.47 | 1.41 |
| 03/11 | 1,313 | 1,323 | 1,303 | 1,318 | +1.15% | 668,800 | 1338億4447万 | +1.82% | 23.09 | 1.45 |
| 03/10 | 1,313 | 1,325 | 1,300 | 1,303 | -1.14% | 837,200 | 1323億2062万 | +1.05% | 22.82 | 1.43 |
| 03/07 | 1,323 | 1,330 | 1,310 | 1,318 | 0% | 968,000 | 1338億4447万 | +2.45% | 23.09 | 1.45 |
| 03/06 | 1,305 | 1,333 | 1,305 | 1,318 | 0% | 851,200 | 1338億4447万 | +2.69% | 23.09 | 1.45 |
| 03/05 | 1,333 | 1,345 | 1,308 | 1,318 | +0.57% | 763,200 | 1338億4447万 | +2.77% | 23.09 | 1.45 |
| 03/04 | 1,295 | 1,313 | 1,290 | 1,310 | +0.58% | 445,600 | 1330億8255万 | +2.34% | 22.96 | 1.44 |
| 03/03 | 1,300 | 1,313 | 1,275 | 1,303 | -2.07% | 877,600 | 1323億2062万 | +1.92% | 22.82 | 1.43 |
| 02/28 | 1,318 | 1,345 | 1,315 | 1,330 | +0.76% | 1,273,600 | 1351億1434万 | +3.99% | 23.31 | 1.46 |
| 02/27 | 1,315 | 1,328 | 1,293 | 1,320 | +1.15% | 881,200 | 1340億9844万 | +3.13% | 23.13 | 1.45 |
| 02/26 | 1,308 | 1,318 | 1,303 | 1,305 | -0.95% | 412,800 | 1325億7460万 | +1.79% | 22.87 | 1.43 |
| 02/25 | 1,328 | 1,328 | 1,310 | 1,318 | +0.19% | 583,200 | 1338億4447万 | +2.53% | 23.09 | 1.45 |
| 02/24 | 1,305 | 1,318 | 1,295 | 1,315 | +0.38% | 602,000 | 1335億9049万 | +2.02% | 23.04 | 1.44 |
| 02/21 | 1,293 | 1,315 | 1,288 | 1,310 | +1.95% | 774,400 | 1330億8255万 | +1.31% | 22.96 | 1.44 |
| 02/20 | 1,313 | 1,313 | 1,273 | 1,285 | -2.47% | 821,200 | 1305億4280万 | -1.08% | 22.52 | 1.41 |
| 02/19 | 1,295 | 1,323 | 1,293 | 1,318 | 0% | 760,800 | 1338億4447万 | +0.8% | 23.09 | 1.45 |
| 02/18 | 1,280 | 1,323 | 1,278 | 1,318 | +4.15% | 968,400 | 1338億4447万 | +0.42% | 23.09 | 1.45 |
| 02/17 | 1,253 | 1,290 | 1,245 | 1,265 | -0.2% | 1,085,600 | 1285億1101万 | -4.24% | 22.17 | 1.39 |
| 02/14 | 1,285 | 1,308 | 1,255 | 1,268 | -1.17% | 1,067,600 | 1287億6498万 | -4.77% | 22.21 | 1.39 |
| 02/13 | 1,308 | 1,310 | 1,278 | 1,283 | -1.91% | 786,800 | 1302億8883万 | -4.43% | 22.47 | 1.41 |
| 02/12 | 1,290 | 1,318 | 1,278 | 1,308 | +3.36% | 1,202,800 | 1328億2857万 | -3.15% | 22.91 | 1.44 |
| 02/10 | 1,320 | 1,325 | 1,253 | 1,265 | -3.62% | 2,365,200 | 1285億1101万 | -6.71% | 22.17 | 1.39 |
| 02/07 | 1,303 | 1,333 | 1,293 | 1,313 | +6.49% | 2,478,000 | 1333億3652万 | -3.85% | 23 | 1.44 |
| 02/06 | 1,250 | 1,283 | 1,233 | 1,233 | -2.38% | 2,135,200 | 1252億934万 | -10.17% | 21.6 | 1.35 |
| 02/05 | 1,248 | 1,305 | 1,238 | 1,263 | +10.02% | 3,229,600 | 1282億5703万 | -8.65% | 22.12 | 1.39 |
| 02/04 | 1,145 | 1,183 | 1,140 | 1,148 | -4.38% | 1,723,600 | 1165億7421万 | -17.51% | 20.11 | 1.26 |
| 02/03 | 1,210 | 1,218 | 1,190 | 1,200 | -2.04% | 1,027,200 | 1219億767万 | -14.53% | 21.03 | 1.32 |
| 01/31 | 1,265 | 1,268 | 1,203 | 1,225 | -1.61% | 1,416,400 | 1244億4742万 | -13.31% | 21.47 | 1.35 |
| 01/30 | 1,263 | 1,268 | 1,230 | 1,245 | -2.73% | 780,400 | 1264億7921万 | -12.39% | 21.82 | 1.37 |
| 01/29 | 1,280 | 1,293 | 1,268 | 1,280 | +0.79% | 1,382,000 | 1300億3485万 | -10.36% | 22.43 | 1.41 |
| 01/28 | 1,273 | 1,285 | 1,263 | 1,270 | -0.2% | 908,800 | 1290億1896万 | -11.31% | 22.25 | 1.39 |
| 01/27 | 1,298 | 1,300 | 1,265 | 1,273 | -4.5% | 1,710,000 | 1292億7293万 | -11.39% | 22.3 | 1.4 |
| 01/24 | 1,325 | 1,353 | 1,318 | 1,333 | -0.37% | 1,520,400 | 1353億6831万 | -7.4% | 23.35 | 1.46 |
| 01/23 | 1,355 | 1,365 | 1,328 | 1,338 | -2.01% | 2,486,800 | 1358億7626万 | -7.12% | 23.44 | 1.47 |
| 01/22 | 1,365 | 1,370 | 1,330 | 1,365 | -2.67% | 3,057,600 | 1386億6998万 | -5.27% | 23.92 | 1.5 |
| 01/21 | 1,413 | 1,425 | 1,400 | 1,403 | 0% | 708,800 | 1424億7960万 | -2.81% | 24.58 | 1.54 |
| 01/20 | 1,418 | 1,425 | 1,398 | 1,403 | -1.75% | 1,388,400 | 1424億7960万 | -2.74% | 24.58 | 1.54 |
| 01/17 | 1,440 | 1,450 | 1,423 | 1,428 | -2.06% | 1,334,400 | 1450億1934万 | -0.87% | 25.01 | 1.57 |
| 01/16 | 1,495 | 1,498 | 1,458 | 1,458 | -1.69% | 903,600 | 1480億6703万 | +1.5% | 25.54 | 1.6 |
| 01/15 | 1,468 | 1,485 | 1,450 | 1,483 | +2.6% | 1,078,800 | 1506億677万 | +3.45% | 25.98 | 1.63 |
| 01/14 | 1,480 | 1,488 | 1,443 | 1,445 | -5.56% | 1,357,200 | 1467億9716万 | +1.12% | 25.32 | 1.59 |
| 01/10 | 1,518 | 1,540 | 1,505 | 1,530 | -0.16% | 1,174,800 | 1554億3229万 | +7.29% | 26.81 | 1.68 |
| 01/09 | 1,523 | 1,538 | 1,513 | 1,533 | +0.33% | 892,800 | 1556億8626万 | +7.92% | 26.85 | 1.68 |
| 01/08 | 1,493 | 1,538 | 1,493 | 1,528 | +3.56% | 1,176,800 | 1551億7831万 | +8.1% | 26.77 | 1.68 |
| 01/07 | 1,463 | 1,498 | 1,463 | 1,475 | +0.68% | 1,075,200 | 1498億4485万 | +4.98% | 25.85 | 1.62 |
| 01/06 | 1,478 | 1,483 | 1,460 | 1,465 | -1.68% | 1,082,800 | 1488億2895万 | +4.79% | 25.67 | 1.61 |
| 2013 |
| 12/30 | 1,495 | 1,498 | 1,485 | 1,490 | -0.33% | 646,400 | 1513億6870万 | +6.96% | 26.11 | 1.64 |
| 12/27 | 1,493 | 1,495 | 1,475 | 1,495 | +0.5% | 543,600 | 1518億7665万 | +7.79% | 26.2 | 1.64 |
| 12/26 | 1,490 | 1,495 | 1,470 | 1,488 | +0.51% | 632,000 | 1511億1472万 | +7.87% | 26.07 | 1.63 |
| 12/25 | 1,465 | 1,485 | 1,458 | 1,480 | +1.37% | 1,447,200 | 1503億5280万 | +7.87% | 25.93 | 1.63 |
| 12/24 | 1,445 | 1,470 | 1,440 | 1,460 | +1.92% | 1,300,800 | 1483億2101万 | +6.96% | 25.58 | 1.6 |
| 12/20 | 1,425 | 1,435 | 1,420 | 1,433 | +0.17% | 659,600 | 1455億2729万 | +5.41% | 25.1 | 1.57 |
| 12/19 | 1,440 | 1,443 | 1,413 | 1,430 | +0.53% | 1,311,600 | 1452億7331万 | +5.61% | 25.06 | 1.57 |
| 12/18 | 1,388 | 1,433 | 1,388 | 1,423 | +3.27% | 1,737,200 | 1445億1139万 | +5.45% | 24.93 | 1.56 |
| 12/17 | 1,383 | 1,390 | 1,375 | 1,378 | +0.55% | 630,800 | 1399億3985万 | +2.49% | 24.14 | 1.51 |
| 12/16 | 1,360 | 1,388 | 1,358 | 1,370 | +2.05% | 1,289,200 | 1391億7793万 | +2.24% | 24.01 | 1.5 |
| 12/13 | 1,348 | 1,370 | 1,340 | 1,343 | -0.92% | 1,661,200 | 1363億8421万 | +0.56% | 23.52 | 1.47 |
| 12/12 | 1,368 | 1,368 | 1,335 | 1,355 | -1.45% | 788,800 | 1376億5408万 | +1.88% | 23.74 | 1.49 |
| 12/11 | 1,405 | 1,418 | 1,358 | 1,375 | -3% | 955,200 | 1396億8588万 | +3.7% | 24.09 | 1.51 |
| 12/10 | 1,390 | 1,423 | 1,388 | 1,418 | +2.72% | 1,177,200 | 1440億344万 | +7.22% | 24.84 | 1.56 |
| 12/09 | 1,365 | 1,383 | 1,363 | 1,380 | +2.99% | 688,800 | 1401億9383万 | +4.7% | 24.18 | 1.52 |
| 12/06 | 1,315 | 1,350 | 1,315 | 1,340 | +1.32% | 802,400 | 1361億3024万 | +1.67% | 23.48 | 1.47 |
| 12/05 | 1,370 | 1,373 | 1,318 | 1,323 | -4.51% | 1,222,400 | 1343億5242万 | +0.19% | 23.17 | 1.45 |
| 12/04 | 1,368 | 1,408 | 1,368 | 1,385 | +0.36% | 1,174,000 | 1407億178万 | +4.61% | 24.27 | 1.52 |
| 12/03 | 1,385 | 1,393 | 1,363 | 1,380 | +0.55% | 773,200 | 1401億9383万 | +4.15% | 24.18 | 1.52 |
| 12/02 | 1,385 | 1,388 | 1,363 | 1,373 | -1.08% | 574,400 | 1394億3190万 | +3.58% | 24.05 | 1.51 |
| 11/29 | 1,365 | 1,400 | 1,355 | 1,388 | +2.02% | 1,530,000 | 1409億5575万 | +4.72% | 24.31 | 1.52 |
| 11/28 | 1,333 | 1,368 | 1,328 | 1,360 | +3.42% | 1,221,600 | 1381億6203万 | +2.56% | 23.83 | 1.49 |
| 11/27 | 1,303 | 1,320 | 1,298 | 1,315 | +0.19% | 486,800 | 1335億9049万 | -1.05% | 23.04 | 1.44 |
| 11/26 | 1,325 | 1,333 | 1,308 | 1,313 | -2.05% | 803,600 | 1333億3652万 | -1.54% | 23 | 1.44 |
| 11/25 | 1,343 | 1,358 | 1,330 | 1,340 | +0.94% | 877,200 | 1361億3024万 | +0.15% | 23.48 | 1.47 |
| 11/22 | 1,320 | 1,365 | 1,315 | 1,328 | +1.92% | 2,443,600 | 1348億6037万 | -1.08% | 23.26 | 1.46 |
| 11/21 | 1,318 | 1,343 | 1,288 | 1,303 | -0.57% | 1,617,600 | 1323億2062万 | -3.09% | 22.82 | 1.43 |
| 11/20 | 1,293 | 1,325 | 1,290 | 1,310 | +0.96% | 1,391,200 | 1330億8255万 | -2.67% | 22.96 | 1.44 |
| 11/19 | 1,305 | 1,305 | 1,285 | 1,298 | -1.33% | 776,800 | 1318億1267万 | -3.82% | 22.74 | 1.42 |
| 11/18 | 1,330 | 1,330 | 1,310 | 1,315 | -0.38% | 950,400 | 1335億9049万 | -2.74% | 23.04 | 1.44 |
| 11/15 | 1,313 | 1,328 | 1,288 | 1,320 | +1.54% | 1,590,800 | 1340億9844万 | -2.37% | 23.13 | 1.45 |
| 11/14 | 1,310 | 1,318 | 1,290 | 1,300 | +0.39% | 1,460,800 | 1320億6665万 | -3.85% | 22.78 | 1.43 |
| 11/13 | 1,270 | 1,298 | 1,260 | 1,295 | +2.17% | 1,228,400 | 1315億5870万 | -4.29% | 22.69 | 1.42 |
| 11/12 | 1,243 | 1,270 | 1,240 | 1,268 | +0.8% | 1,123,600 | 1287億6498万 | -6.39% | 22.21 | 1.39 |
| 11/11 | 1,250 | 1,265 | 1,233 | 1,258 | +2.65% | 1,171,600 | 1277億4908万 | -7.4% | 22.04 | 1.38 |
| 11/08 | 1,223 | 1,235 | 1,208 | 1,225 | -1.41% | 1,730,400 | 1244億4742万 | -9.93% | 21.47 | 1.35 |
| 11/07 | 1,275 | 1,285 | 1,233 | 1,243 | -1.78% | 2,022,000 | 1262億2524万 | -8.97% | 21.77 | 1.36 |
| 11/06 | 1,250 | 1,275 | 1,223 | 1,265 | -4.53% | 4,392,800 | 1285億1101万 | -7.66% | 22.17 | 1.39 |
| 11/05 | 1,375 | 1,375 | 1,285 | 1,325 | -3.64% | 1,891,600 | 1346億639万 | -3.57% | 23.22 | 1.46 |
| 11/01 | 1,408 | 1,410 | 1,350 | 1,375 | -2.14% | 781,600 | 1396億8588万 | 0% | 24.09 | 1.51 |
| 10/31 | 1,420 | 1,435 | 1,400 | 1,405 | -0.71% | 700,800 | 1427億3357万 | +2.03% | 24.62 | 1.54 |
| 10/30 | 1,420 | 1,438 | 1,400 | 1,415 | +1.07% | 1,339,600 | 1437億4947万 | +2.83% | 24.8 | 1.55 |
