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 |
|---|
| 2018 | 7/1, 株式分割 1→3 |
| 2014 |
| 03/31 | 452 | 463 | 433 | 460 | +0.22% | 30,600 | 125億7456万 | -13.53% | 25.9 | 1.42 |
| 03/28 | 454 | 459 | 441 | 459 | -0.79% | 36,900 | 125億4722万 | -14.53% | 25.84 | 1.42 |
| 03/27 | 467 | 475 | 460 | 463 | -4.41% | 38,400 | 126億4745万 | -14.48% | 26.05 | 1.43 |
| 03/26 | 519 | 519 | 480 | 484 | -6.14% | 54,000 | 132億3062万 | -11.52% | 27.25 | 1.5 |
| 03/25 | 520 | 520 | 508 | 516 | +0.13% | 9,000 | 140億9626万 | -6.58% | 29.03 | 1.6 |
| 03/24 | 515 | 515 | 497 | 515 | -0.19% | 26,100 | 140億7804万 | -7.04% | 28.99 | 1.6 |
| 03/20 | 510 | 517 | 500 | 516 | +0.32% | 20,400 | 141億537万 | -7.53% | 29.05 | 1.6 |
| 03/19 | 508 | 514 | 500 | 514 | +1.31% | 21,900 | 140億5981万 | -8.48% | 28.95 | 1.59 |
| 03/18 | 513 | 527 | 504 | 508 | +2.21% | 10,500 | 138億7757万 | -10.31% | 28.58 | 1.57 |
| 03/17 | 499 | 502 | 497 | 497 | -0.4% | 27,000 | 135億7688万 | -12.87% | 27.96 | 1.54 |
| 03/14 | 510 | 513 | 499 | 499 | -2.22% | 114,600 | 136億3155万 | -13.28% | 28.07 | 1.54 |
| 03/13 | 515 | 519 | 507 | 510 | -0.65% | 27,900 | 139億4136万 | -12.07% | 28.71 | 1.58 |
| 03/12 | 505 | 530 | 497 | 513 | -3.45% | 91,800 | 140億3248万 | -12.1% | 28.9 | 1.59 |
| 03/11 | 534 | 542 | 531 | 532 | -0.31% | 34,500 | 145億3364万 | -9.43% | 29.93 | 1.65 |
| 03/10 | 558 | 558 | 533 | 533 | -4.65% | 68,400 | 145億7920万 | -9.91% | 30.02 | 1.65 |
| 03/07 | 568 | 569 | 555 | 559 | -2.72% | 36,600 | 152億8993万 | -6.31% | 31.49 | 1.73 |
| 03/06 | 570 | 575 | 568 | 575 | +0.82% | 10,500 | 157億1820万 | -4.33% | 32.37 | 1.78 |
| 03/05 | 575 | 584 | 570 | 570 | -0.52% | 12,900 | 155億9063万 | -5.73% | 32.11 | 1.77 |
| 03/04 | 576 | 583 | 570 | 573 | -1.49% | 9,000 | 156億7264万 | -5.7% | 32.28 | 1.78 |
| 03/03 | 600 | 600 | 582 | 582 | -4.01% | 18,600 | 159億955万 | -4.9% | 32.76 | 1.8 |
| 02/28 | 578 | 612 | 578 | 606 | +5.76% | 43,500 | 165億7472万 | -1.41% | 34.13 | 1.88 |
| 02/27 | 573 | 579 | 570 | 573 | -0.58% | 33,600 | 156億7264万 | -7.08% | 32.28 | 1.78 |
| 02/26 | 584 | 584 | 576 | 577 | -1.31% | 3,600 | 157億6376万 | -7.14% | 32.46 | 1.79 |
| 02/25 | 592 | 592 | 576 | 584 | +1.74% | 9,000 | 159億7333万 | -6.51% | 32.89 | 1.81 |
| 02/24 | 575 | 581 | 573 | 574 | -1.2% | 5,700 | 156億9997万 | -8.4% | 32.33 | 1.78 |
| 02/21 | 574 | 581 | 574 | 581 | -0.06% | 5,100 | 158億9132万 | -7.72% | 32.73 | 1.8 |
| 02/20 | 593 | 593 | 582 | 582 | -3.06% | 7,500 | 159億44万 | -7.82% | 32.74 | 1.8 |
| 02/19 | 600 | 603 | 600 | 600 | 0% | 4,200 | 164億160万 | -5.06% | 33.78 | 1.86 |
| 02/18 | 600 | 613 | 587 | 600 | +2.56% | 23,100 | 164億160万 | -5.21% | 33.78 | 1.86 |
| 02/17 | 604 | 604 | 577 | 585 | -3.2% | 7,800 | 159億9156万 | -7.73% | 32.93 | 1.81 |
| 02/14 | 605 | 610 | 583 | 604 | -0.87% | 15,600 | 165億2005万 | -4.68% | 34.02 | 1.87 |
| 02/13 | 586 | 610 | 583 | 610 | -0.54% | 19,500 | 166億6584万 | -3.84% | 34.32 | 1.89 |
| 02/12 | 617 | 622 | 600 | 613 | -0.76% | 14,700 | 167億5696万 | -3.31% | 34.51 | 1.9 |
| 02/10 | 633 | 633 | 613 | 618 | -1.44% | 6,600 | 168億8453万 | -2.42% | 34.77 | 1.91 |
| 02/07 | 607 | 630 | 607 | 627 | +3.24% | 10,500 | 171億3056万 | -1% | 35.28 | 1.94 |
| 02/06 | 632 | 632 | 604 | 607 | -1.83% | 15,000 | 165億9295万 | -4.11% | 34.17 | 1.88 |
| 02/05 | 601 | 618 | 601 | 618 | +2.94% | 9,000 | 169億276万 | -2.47% | 34.81 | 1.92 |
| 02/04 | 590 | 621 | 567 | 601 | -8.3% | 39,900 | 164億1982万 | -5.11% | 33.81 | 1.86 |
| 02/03 | 666 | 666 | 645 | 655 | +0.36% | 10,500 | 179億508万 | +3.31% | 36.87 | 2.03 |
| 01/31 | 667 | 667 | 642 | 653 | -0.2% | 9,000 | 178億4129万 | +3.27% | 36.74 | 2.02 |
| 01/30 | 665 | 665 | 640 | 654 | -1.85% | 18,300 | 178億7774万 | +3.81% | 36.82 | 2.03 |
| 01/29 | 635 | 673 | 635 | 666 | +2.99% | 42,600 | 182億1488万 | +6.27% | 37.51 | 2.06 |
| 01/28 | 670 | 691 | 647 | 647 | -4.38% | 78,600 | 176億8639万 | +3.52% | 36.42 | 2 |
| 01/27 | 671 | 748 | 670 | 677 | +2.84% | 268,500 | 184億9736万 | +8.44% | 38.09 | 2.1 |
| 01/24 | 670 | 670 | 657 | 658 | -1.69% | 10,800 | 179億8708万 | +5.79% | 37.04 | 2.04 |
| 01/23 | 678 | 678 | 664 | 669 | -1.08% | 28,500 | 182億9689万 | +8.13% | 37.68 | 2.07 |
| 01/22 | 668 | 680 | 665 | 677 | +1.4% | 29,400 | 184億9736万 | +10.03% | 38.09 | 2.1 |
| 01/21 | 651 | 673 | 650 | 667 | +3.68% | 84,300 | 182億4222万 | +9.22% | 37.57 | 2.07 |
| 01/20 | 635 | 655 | 632 | 644 | +2.12% | 41,400 | 175億9527万 | +6.22% | 36.23 | 1.99 |
| 01/17 | 645 | 647 | 630 | 630 | +2.88% | 37,200 | 172億3079万 | +4.71% | 35.48 | 1.95 |
| 01/16 | 612 | 618 | 612 | 613 | +0.22% | 4,800 | 167億4785万 | +2.28% | 34.49 | 1.9 |
| 01/15 | 611 | 630 | 604 | 611 | -0.97% | 20,400 | 167億1140万 | +2.75% | 34.41 | 1.89 |
| 01/14 | 610 | 620 | 610 | 617 | -0.8% | 11,700 | 168億7542万 | +4.28% | 34.75 | 1.91 |
| 01/10 | 603 | 625 | 603 | 622 | +3.84% | 30,000 | 170億1210万 | +5.84% | 35.03 | 1.93 |
| 01/09 | 597 | 610 | 597 | 599 | +0.45% | 14,700 | 163億8337万 | +2.8% | 33.74 | 1.86 |
| 01/08 | 597 | 603 | 597 | 597 | -0.17% | 13,800 | 163億1048万 | +3.05% | 33.59 | 1.85 |
| 01/07 | 596 | 599 | 596 | 598 | -1.21% | 13,200 | 163億3781万 | +3.94% | 33.65 | 1.85 |
| 01/06 | 605 | 614 | 605 | 605 | -2.42% | 22,500 | 165億3828万 | +5.77% | 34.06 | 1.87 |
| 2013 |
| 12/30 | 626 | 626 | 601 | 620 | +0.54% | 31,800 | 169億4832万 | +9.15% | 31.42 | 1.73 |
| 12/27 | 627 | 627 | 613 | 617 | -1.28% | 10,500 | 168億5720万 | +9.53% | 31.26 | 1.72 |
| 12/26 | 620 | 626 | 597 | 625 | +3.82% | 15,900 | 170億7588万 | +11.75% | 31.66 | 1.74 |
| 12/25 | 626 | 626 | 600 | 602 | -4.4% | 37,200 | 164億4716万 | +8.8% | 30.5 | 1.68 |
| 12/24 | 603 | 632 | 603 | 629 | +5.71% | 58,500 | 172億345万 | +14.84% | 31.9 | 1.76 |
| 12/20 | 593 | 616 | 582 | 595 | -1.76% | 27,300 | 162億7403万 | +9.64% | 30.17 | 1.66 |
| 12/19 | 591 | 613 | 567 | 606 | +4.97% | 45,000 | 165億6561万 | +12.43% | 30.71 | 1.69 |
| 12/18 | 616 | 627 | 577 | 577 | -7.38% | 54,600 | 157億8198万 | +8.11% | 29.26 | 1.61 |
| 12/17 | 625 | 632 | 616 | 623 | -1.32% | 52,500 | 170億3944万 | +17.17% | 31.59 | 1.74 |
| 12/16 | 597 | 633 | 596 | 632 | +3.55% | 48,300 | 172億6724万 | +19.63% | 32.02 | 1.76 |
| 12/13 | 606 | 646 | 606 | 610 | +2.23% | 54,300 | 166億7496万 | +16.86% | 30.92 | 1.7 |
| 12/12 | 584 | 607 | 544 | 597 | +4.5% | 85,800 | 163億1048万 | +15.41% | 30.24 | 1.66 |
| 12/11 | 577 | 589 | 565 | 571 | -0.98% | 62,700 | 156億885万 | +10.87% | 28.94 | 1.59 |
| 12/10 | 536 | 577 | 536 | 577 | +6.72% | 108,600 | 157億6376万 | +12.41% | 29.23 | 1.61 |
| 12/09 | 534 | 553 | 520 | 540 | -0.37% | 48,900 | 147億7055万 | +5.74% | 27.39 | 1.51 |
| 12/06 | 545 | 545 | 533 | 542 | -0.43% | 10,200 | 148億2522万 | +6.34% | 27.49 | 1.51 |
| 12/05 | 508 | 545 | 508 | 545 | +6.8% | 62,700 | 148億8900万 | +7.22% | 27.61 | 1.52 |
| 12/04 | 517 | 522 | 505 | 510 | -5.09% | 28,200 | 139億4136万 | +0.79% | 25.85 | 1.42 |
| 12/03 | 523 | 563 | 523 | 537 | +3.33% | 105,600 | 146億8854万 | +6.4% | 27.23 | 1.5 |
| 12/02 | 519 | 520 | 509 | 520 | +2.77% | 45,300 | 142億1472万 | +3.17% | 26.36 | 1.45 |
| 11/29 | 507 | 517 | 496 | 506 | +0.93% | 61,200 | 138億3201万 | +0.2% | 25.65 | 1.41 |
| 11/28 | 508 | 508 | 496 | 501 | +0.27% | 9,000 | 137億444万 | -0.92% | 25.41 | 1.4 |
| 11/27 | 503 | 508 | 499 | 500 | -2.85% | 19,800 | 136億6800万 | -1.57% | 25.34 | 1.39 |
| 11/26 | 508 | 517 | 508 | 515 | +1.58% | 33,300 | 140億6892万 | +1.31% | 26.09 | 1.44 |
| 11/25 | 513 | 513 | 500 | 507 | +1.33% | 16,200 | 138億5024万 | -0.26% | 25.68 | 1.41 |
| 11/22 | 507 | 513 | 500 | 500 | -1.19% | 18,900 | 136億6800万 | -1.38% | 25.34 | 1.39 |
| 11/21 | 498 | 506 | 488 | 506 | +3.76% | 57,000 | 138億3201万 | +0.4% | 25.65 | 1.41 |
| 11/20 | 476 | 496 | 468 | 488 | +2.67% | 35,100 | 133億3085万 | -2.66% | 24.72 | 1.36 |
| 11/19 | 487 | 491 | 472 | 475 | -2.4% | 25,800 | 129億8460万 | -4.81% | 24.08 | 1.32 |
| 11/18 | 507 | 507 | 483 | 487 | -1.35% | 12,000 | 133億352万 | -2.08% | 24.67 | 1.36 |
| 11/15 | 499 | 500 | 483 | 493 | -1.6% | 21,000 | 134億8576万 | -0.34% | 25 | 1.38 |
| 11/14 | 527 | 527 | 500 | 501 | -4.2% | 23,700 | 137億444万 | +1.9% | 25.41 | 1.4 |
| 11/13 | 493 | 531 | 491 | 523 | +3.56% | 20,400 | 143億584万 | +7.02% | 26.52 | 1.46 |
| 11/12 | 471 | 533 | 460 | 505 | +4.7% | 31,500 | 138億1379万 | +4.19% | 25.61 | 1.41 |
| 11/11 | 508 | 508 | 483 | 483 | -5.05% | 10,800 | 131億9417万 | +0.35% | 24.46 | 1.35 |
| 11/08 | 518 | 518 | 508 | 508 | -3.79% | 3,300 | 138億9580万 | +6.35% | 25.76 | 1.42 |
| 11/07 | 527 | 532 | 516 | 528 | +0.32% | 17,100 | 144億4252万 | +11.46% | 26.78 | 1.47 |
| 11/06 | 533 | 537 | 517 | 527 | -1.13% | 18,000 | 143億9696万 | +12.54% | 26.69 | 1.47 |
| 11/05 | 511 | 533 | 509 | 533 | +3.23% | 19,200 | 145億6097万 | +15.05% | 27 | 1.49 |
| 11/01 | 492 | 516 | 487 | 516 | +5.45% | 24,600 | 141億537万 | +12.91% | 26.15 | 1.44 |
| 10/31 | 484 | 495 | 484 | 489 | 0% | 12,300 | 133億7641万 | +8.26% | 24.8 | 1.36 |
| 10/30 | 497 | 500 | 484 | 489 | -1.48% | 36,000 | 133億7641万 | +9.23% | 24.8 | 1.36 |
