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 | 4/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 360 | 365 | 350 | 356 | +0.28% | 153,000 | 194億9903万 | +1.14% | 10.32 | 0.86 |
| 03/28 | 356 | 359 | 346 | 355 | 0% | 176,200 | 194億4426万 | +0.85% | 10.29 | 0.86 |
| 03/27 | 343 | 356 | 342 | 355 | +1.87% | 168,000 | 194億4426万 | +0.85% | 10.29 | 0.86 |
| 03/26 | 350 | 353 | 345 | 349 | -0.29% | 288,400 | 190億8823万 | -0.99% | 10.1 | 0.84 |
| 03/25 | 353 | 355 | 348 | 350 | -0.99% | 216,400 | 191億4301万 | -0.71% | 10.13 | 0.84 |
| 03/24 | 344 | 359 | 344 | 353 | +3.67% | 385,600 | 193億3471万 | +0.28% | 10.23 | 0.85 |
| 03/20 | 353 | 354 | 341 | 341 | -3.13% | 309,600 | 186億5005万 | -3.27% | 9.87 | 0.82 |
| 03/19 | 353 | 357 | 348 | 352 | -0.57% | 216,400 | 192億5255万 | -0.14% | 10.18 | 0.85 |
| 03/18 | 340 | 356 | 340 | 354 | +5.05% | 364,400 | 193億6210万 | +0.14% | 10.24 | 0.85 |
| 03/17 | 340 | 340 | 334 | 337 | -1.9% | 408,800 | 184億3096万 | -4.94% | 9.75 | 0.81 |
| 03/14 | 345 | 349 | 342 | 343 | -2.56% | 421,200 | 187億8698万 | -3.38% | 9.94 | 0.83 |
| 03/13 | 355 | 357 | 348 | 352 | -1.68% | 458,000 | 192億7994万 | -0.85% | 10.2 | 0.85 |
| 03/12 | 364 | 364 | 356 | 358 | -2.32% | 318,600 | 196億857万 | +0.85% | 10.37 | 0.86 |
| 03/11 | 365 | 372 | 361 | 367 | +1.52% | 462,200 | 200億7414万 | +3.24% | 10.62 | 0.89 |
| 03/10 | 357 | 363 | 355 | 361 | +1.4% | 324,800 | 197億7289万 | +1.69% | 10.46 | 0.87 |
| 03/07 | 357 | 358 | 353 | 356 | +0.85% | 255,800 | 194億9903万 | -0.28% | 10.32 | 0.86 |
| 03/06 | 351 | 356 | 351 | 353 | +0.57% | 244,800 | 193億3471万 | -2.49% | 10.23 | 0.85 |
| 03/05 | 355 | 359 | 350 | 351 | -0.43% | 254,000 | 192億2516万 | -4.36% | 10.17 | 0.85 |
| 03/04 | 343 | 355 | 343 | 353 | +1.44% | 278,800 | 193億732万 | -5.24% | 10.21 | 0.85 |
| 03/03 | 345 | 349 | 342 | 348 | 0% | 324,200 | 190億3346万 | -7.58% | 10.07 | 0.84 |
| 02/28 | 347 | 351 | 343 | 348 | -0.57% | 356,800 | 190億3346万 | -9.03% | 10.07 | 0.84 |
| 02/27 | 356 | 357 | 348 | 350 | -1.41% | 308,200 | 191億4301万 | -9.92% | 10.13 | 0.84 |
| 02/26 | 359 | 359 | 353 | 355 | -1.25% | 310,400 | 194億1687万 | -10.25% | 10.27 | 0.86 |
| 02/25 | 358 | 361 | 357 | 359 | +0.7% | 258,600 | 196億6335万 | -10.47% | 10.4 | 0.87 |
| 02/24 | 354 | 361 | 352 | 357 | +0.99% | 244,600 | 195億2641万 | -12.19% | 10.33 | 0.86 |
| 02/21 | 352 | 356 | 351 | 353 | +1% | 269,000 | 193億3471万 | -14.11% | 10.23 | 0.85 |
| 02/20 | 355 | 358 | 346 | 350 | -1.55% | 404,800 | 191億4301万 | -15.99% | 10.13 | 0.84 |
| 02/19 | 352 | 357 | 351 | 355 | +0.57% | 266,000 | 194億4426万 | -15.68% | 10.29 | 0.86 |
| 02/18 | 353 | 358 | 349 | 353 | +1.29% | 401,400 | 193億3471万 | -17.14% | 10.23 | 0.85 |
| 02/17 | 351 | 356 | 341 | 349 | +0.58% | 385,400 | 190億8823万 | -19.14% | 10.1 | 0.84 |
| 02/14 | 356 | 360 | 342 | 347 | -2.53% | 773,000 | 189億7869万 | -20.53% | 10.04 | 0.84 |
| 02/13 | 369 | 370 | 356 | 356 | -4.31% | 700,000 | 194億7164万 | -19.39% | 10.3 | 0.86 |
| 02/12 | 365 | 373 | 365 | 372 | +2.77% | 819,000 | 203億4800万 | -16.89% | 10.76 | 0.9 |
| 02/10 | 366 | 372 | 361 | 362 | -0.96% | 619,000 | 198億28万 | -19.84% | 10.47 | 0.87 |
| 02/07 | 364 | 375 | 361 | 365 | +3.25% | 583,200 | 199億9198万 | -20.13% | 10.58 | 0.88 |
| 02/06 | 359 | 368 | 354 | 354 | -2.35% | 798,200 | 193億6210万 | -23.32% | 10.24 | 0.85 |
| 02/05 | 365 | 372 | 351 | 362 | +3.13% | 922,600 | 198億2766万 | -22.15% | 10.49 | 0.87 |
| 02/04 | 356 | 363 | 343 | 351 | -5.14% | 1,622,400 | 192億2516万 | -25.16% | 10.17 | 0.85 |
| 02/03 | 392 | 392 | 368 | 370 | -7.5% | 2,108,400 | 202億6584万 | -21.78% | 10.72 | 0.89 |
| 01/31 | 423 | 427 | 400 | 400 | -15.79% | 4,856,200 | 219億902万 | -16.14% | 11.59 | 0.97 |
| 01/30 | 475 | 475 | 468 | 475 | -1.96% | 394,600 | 260億1696万 | -0.84% | 13.76 | 1.15 |
| 01/29 | 473 | 486 | 473 | 485 | +3.86% | 286,200 | 265億3730万 | +1.36% | 14.04 | 1.17 |
| 01/28 | 476 | 476 | 466 | 467 | -0.43% | 232,600 | 255億5140万 | -2% | 13.52 | 1.13 |
| 01/27 | 483 | 485 | 468 | 469 | -5.45% | 475,400 | 256億6094万 | -1.58% | 13.58 | 1.13 |
| 01/24 | 493 | 500 | 489 | 496 | -0.9% | 359,600 | 271億3980万 | +4.32% | 14.36 | 1.2 |
| 01/23 | 512 | 512 | 500 | 500 | -1.77% | 292,400 | 273億8628万 | +5.49% | 14.49 | 1.21 |
| 01/22 | 503 | 512 | 499 | 509 | +1.29% | 524,200 | 278億7923万 | +7.61% | 14.75 | 1.23 |
| 01/21 | 508 | 510 | 500 | 503 | -0.59% | 520,800 | 275億2321万 | +6.69% | 14.56 | 1.21 |
| 01/20 | 535 | 535 | 502 | 506 | +4.88% | 1,166,600 | 276億8753万 | +7.78% | 14.65 | 1.22 |
| 01/17 | 473 | 482 | 470 | 482 | +1.9% | 226,400 | 264億37万 | +3.21% | 13.97 | 1.16 |
| 01/16 | 475 | 477 | 470 | 473 | -0.11% | 289,400 | 259億742万 | +1.28% | 13.71 | 1.14 |
| 01/15 | 470 | 476 | 468 | 474 | +1.28% | 225,800 | 259億3480万 | +1.39% | 13.72 | 1.14 |
| 01/14 | 474 | 476 | 464 | 468 | -2.6% | 382,800 | 256億617万 | +0.32% | 13.55 | 1.13 |
| 01/10 | 475 | 486 | 474 | 480 | 0% | 302,400 | 262億9083万 | +3% | 13.91 | 1.16 |
| 01/09 | 476 | 482 | 475 | 480 | -0.62% | 599,400 | 262億9083万 | +3.23% | 13.91 | 1.16 |
| 01/08 | 487 | 487 | 472 | 483 | -0.41% | 422,000 | 264億5514万 | +4.09% | 14 | 1.17 |
| 01/07 | 495 | 496 | 481 | 485 | -1.42% | 424,800 | 265億6469万 | +4.75% | 14.05 | 1.17 |
| 01/06 | 493 | 497 | 484 | 492 | +0.82% | 455,600 | 269億4810万 | +6.49% | 14.26 | 1.19 |
| 2013 |
| 12/30 | 478 | 490 | 476 | 488 | +3.06% | 338,200 | 267億2901万 | +6.09% | 14.14 | 1.18 |
| 12/27 | 467 | 475 | 460 | 474 | +2.05% | 472,200 | 259億3480万 | +3.16% | 13.72 | 1.14 |
| 12/26 | 461 | 466 | 454 | 464 | +1.2% | 353,200 | 254億1446万 | +1.09% | 13.44 | 1.12 |
| 12/25 | 450 | 459 | 449 | 459 | +2.23% | 397,600 | 251億1322万 | +0.11% | 13.29 | 1.11 |
| 12/24 | 456 | 459 | 447 | 449 | -2.07% | 361,800 | 245億6549万 | -2.07% | 13 | 1.08 |
| 12/20 | 450 | 462 | 445 | 458 | +1.22% | 833,800 | 250億8583万 | -0.22% | 13.27 | 1.11 |
| 12/19 | 450 | 455 | 448 | 453 | +0.33% | 356,400 | 247億8458万 | -1.63% | 13.11 | 1.09 |
| 12/18 | 451 | 452 | 445 | 451 | +0.33% | 417,400 | 247億242万 | -2.17% | 13.07 | 1.09 |
| 12/17 | 453 | 457 | 446 | 450 | -0.44% | 331,600 | 246億2026万 | -2.71% | 13.02 | 1.09 |
| 12/16 | 459 | 461 | 451 | 452 | -1.53% | 348,800 | 247億2981万 | -2.48% | 13.08 | 1.09 |
| 12/13 | 463 | 465 | 456 | 459 | -0.65% | 377,600 | 251億1322万 | -1.19% | 13.29 | 1.11 |
| 12/12 | 466 | 466 | 457 | 462 | -1.49% | 368,000 | 252億7753万 | -0.54% | 13.37 | 1.11 |
| 12/11 | 467 | 471 | 461 | 469 | +2.29% | 512,200 | 256億6094万 | +0.97% | 13.58 | 1.13 |
| 12/10 | 470 | 470 | 456 | 458 | -2.24% | 542,200 | 250億8583万 | -1.51% | 13.27 | 1.11 |
| 12/09 | 464 | 470 | 463 | 469 | +1.63% | 267,800 | 256億6094万 | +0.75% | 13.58 | 1.13 |
| 12/06 | 454 | 464 | 454 | 461 | 0% | 314,000 | 252億5015万 | -0.86% | 13.36 | 1.11 |
| 12/05 | 475 | 476 | 459 | 461 | -2.12% | 387,400 | 252億5015万 | -1.71% | 13.36 | 1.11 |
| 12/04 | 456 | 476 | 455 | 471 | +2.73% | 593,800 | 257億9787万 | -0.63% | 13.65 | 1.14 |
| 12/03 | 460 | 463 | 455 | 459 | -0.11% | 398,400 | 251億1322万 | -4.08% | 13.29 | 1.11 |
| 12/02 | 465 | 467 | 456 | 459 | -0.33% | 374,400 | 251億4060万 | -4.97% | 13.3 | 1.11 |
| 11/29 | 460 | 463 | 453 | 461 | +0.22% | 377,600 | 252億2276万 | -5.44% | 13.34 | 1.11 |
| 11/28 | 457 | 461 | 452 | 460 | +1.66% | 542,600 | 251億6799万 | -6.61% | 13.31 | 1.11 |
| 11/27 | 455 | 458 | 451 | 452 | -0.99% | 261,400 | 247億5719万 | -8.69% | 13.1 | 1.09 |
| 11/26 | 456 | 461 | 452 | 457 | -0.44% | 480,400 | 250億367万 | -8.15% | 13.23 | 1.1 |
| 11/25 | 460 | 465 | 456 | 459 | -0.11% | 252,800 | 251億1322万 | -8.3% | 13.29 | 1.11 |
| 11/22 | 466 | 466 | 455 | 459 | +0.11% | 453,200 | 251億4060万 | -8.57% | 13.3 | 1.11 |
| 11/21 | 456 | 462 | 452 | 459 | +0.99% | 647,000 | 251億1322万 | -9.21% | 13.29 | 1.11 |
| 11/20 | 462 | 465 | 452 | 454 | -1.73% | 586,400 | 248億6674万 | -10.45% | 13.15 | 1.1 |
| 11/19 | 468 | 474 | 457 | 462 | -2.22% | 551,400 | 253億492万 | -9.41% | 13.39 | 1.12 |
| 11/18 | 478 | 482 | 471 | 473 | -1.05% | 237,400 | 258億8003万 | -7.53% | 13.69 | 1.14 |
| 11/15 | 489 | 496 | 473 | 478 | -1.24% | 685,200 | 261億5389万 | -6.74% | 13.84 | 1.15 |
| 11/14 | 473 | 487 | 472 | 484 | +2.65% | 456,600 | 264億8253万 | -5.75% | 14.01 | 1.17 |
| 11/13 | 475 | 480 | 471 | 471 | -2.18% | 275,800 | 257億9787万 | -8.19% | 13.65 | 1.14 |
| 11/12 | 458 | 485 | 458 | 482 | +5.25% | 436,400 | 263億7298万 | -6.32% | 13.95 | 1.16 |
| 11/11 | 463 | 468 | 454 | 458 | -1.19% | 273,400 | 250億5844万 | -10.99% | 13.26 | 1.1 |
| 11/08 | 465 | 470 | 455 | 463 | -1.07% | 539,800 | 253億5969万 | -10.1% | 13.42 | 1.12 |
| 11/07 | 475 | 487 | 467 | 468 | -4.29% | 540,400 | 256億3355万 | -9.3% | 13.56 | 1.13 |
| 11/06 | 456 | 499 | 456 | 489 | +7.59% | 1,015,200 | 267億8378万 | -5.42% | 14.17 | 1.18 |
| 11/05 | 487 | 489 | 449 | 455 | -3.91% | 1,317,800 | 248億9413万 | -12.09% | 13.17 | 1.1 |
| 11/01 | 526 | 534 | 470 | 473 | -14.85% | 1,712,800 | 259億742万 | -8.86% | 13.71 | 1.14 |
| 10/31 | 575 | 578 | 549 | 556 | -5.93% | 607,600 | 304億2615万 | +6.83% | 16.1 | 1.34 |
| 10/30 | 558 | 594 | 558 | 591 | +3.05% | 653,600 | 323億4319万 | +14.22% | 17.11 | 1.43 |
