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 |
|---|
| 2021 | 10/1, 株式分割 1→2 |
| 2015 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 685 | 690 | 665 | 670 | -2.19% | 75,400 | 160億8000万 | -2.9% | 5.35 | 1.11 |
| 03/28 | 670 | 685 | 665 | 685 | +3.01% | 74,800 | 164億4000万 | -1.01% | 5.47 | 1.14 |
| 03/27 | 695 | 695 | 665 | 665 | -3.62% | 111,800 | 159億6000万 | -4.04% | 5.31 | 1.1 |
| 03/26 | 705 | 705 | 690 | 690 | -0.72% | 59,000 | 165億6000万 | -0.72% | 5.51 | 1.15 |
| 03/25 | 690 | 705 | 685 | 695 | +2.96% | 75,000 | 166億8000万 | -0.29% | 5.55 | 1.15 |
| 03/24 | 650 | 685 | 650 | 675 | +5.47% | 78,200 | 162億 | -3.16% | 5.39 | 1.12 |
| 03/20 | 670 | 670 | 640 | 640 | -3.76% | 57,800 | 153億6000万 | -8.18% | 5.11 | 1.06 |
| 03/19 | 665 | 675 | 660 | 665 | +0.76% | 32,200 | 159億6000万 | -4.86% | 5.31 | 1.1 |
| 03/18 | 660 | 665 | 655 | 660 | +1.54% | 12,200 | 158億4000万 | -5.85% | 5.27 | 1.1 |
| 03/17 | 660 | 665 | 650 | 650 | -2.26% | 35,800 | 156億 | -7.54% | 5.19 | 1.08 |
| 03/14 | 680 | 685 | 660 | 665 | -3.62% | 86,600 | 159億6000万 | -5.54% | 5.31 | 1.1 |
| 03/13 | 685 | 695 | 685 | 690 | 0% | 16,600 | 165億6000万 | -1.99% | 5.51 | 1.15 |
| 03/12 | 695 | 700 | 685 | 690 | -2.13% | 44,400 | 165億6000万 | -1.85% | 5.51 | 1.15 |
| 03/11 | 695 | 705 | 695 | 705 | +0.71% | 24,400 | 169億2000万 | +0.43% | 5.63 | 1.17 |
| 03/10 | 710 | 715 | 695 | 700 | -1.41% | 39,800 | 168億 | -0.28% | 5.59 | 1.16 |
| 03/07 | 715 | 715 | 705 | 710 | +0.71% | 26,000 | 170億4000万 | +0.85% | 5.67 | 1.18 |
| 03/06 | 710 | 710 | 695 | 705 | 0% | 44,600 | 169億2000万 | -0.14% | 5.63 | 1.17 |
| 03/05 | 710 | 715 | 705 | 705 | 0% | 25,800 | 169億2000万 | -0.56% | 5.63 | 1.17 |
| 03/04 | 685 | 705 | 675 | 705 | +1.44% | 38,000 | 169億2000万 | -0.84% | 5.63 | 1.17 |
| 03/03 | 680 | 695 | 680 | 695 | 0% | 45,800 | 166億8000万 | -2.66% | 5.55 | 1.15 |
| 02/28 | 710 | 710 | 695 | 695 | -3.47% | 82,000 | 166億8000万 | -3.2% | 5.55 | 1.15 |
| 02/27 | 720 | 720 | 710 | 720 | +0.7% | 86,200 | 172億8000万 | -0.41% | 5.75 | 1.2 |
| 02/26 | 730 | 730 | 715 | 715 | -2.72% | 61,600 | 171億6000万 | -1.65% | 5.71 | 1.19 |
| 02/25 | 725 | 735 | 725 | 735 | +1.38% | 22,400 | 176億4000万 | +0.41% | 5.87 | 1.22 |
| 02/24 | 725 | 740 | 720 | 725 | 0% | 65,600 | 174億 | -1.36% | 5.79 | 1.2 |
| 02/21 | 725 | 730 | 715 | 725 | +3.57% | 50,600 | 174億 | -1.76% | 5.79 | 1.2 |
| 02/20 | 735 | 735 | 700 | 700 | -3.45% | 64,600 | 168億 | -5.53% | 5.59 | 1.16 |
| 02/19 | 715 | 735 | 710 | 725 | 0% | 60,600 | 174億 | -2.55% | 5.79 | 1.2 |
| 02/18 | 705 | 735 | 700 | 725 | +2.84% | 143,800 | 174億 | -2.95% | 5.79 | 1.2 |
| 02/17 | 690 | 705 | 675 | 705 | +4.44% | 100,600 | 169億2000万 | -6% | 5.63 | 1.17 |
| 02/14 | 695 | 700 | 665 | 675 | -2.88% | 137,200 | 162億 | -10.48% | 5.39 | 1.12 |
| 02/13 | 710 | 710 | 690 | 695 | -2.11% | 85,400 | 166億8000万 | -8.43% | 5.55 | 1.15 |
| 02/12 | 705 | 720 | 700 | 710 | +2.16% | 81,800 | 170億4000万 | -6.82% | 5.67 | 1.18 |
| 02/10 | 700 | 705 | 685 | 695 | +0.72% | 103,400 | 166億8000万 | -9.15% | 5.55 | 1.15 |
| 02/07 | 680 | 700 | 675 | 690 | +2.99% | 91,800 | 165億6000万 | -10.27% | 5.51 | 1.15 |
| 02/06 | 650 | 695 | 650 | 670 | +3.08% | 104,800 | 160億8000万 | -13.21% | 5.35 | 1.11 |
| 02/05 | 670 | 685 | 630 | 650 | -1.52% | 268,200 | 156億 | -16.13% | 5.19 | 1.08 |
| 02/04 | 680 | 695 | 655 | 660 | -7.04% | 226,800 | 158億4000万 | -15.06% | 5.27 | 1.1 |
| 02/03 | 725 | 735 | 710 | 710 | -4.7% | 110,200 | 170億4000万 | -8.86% | 5.67 | 1.18 |
| 01/31 | 760 | 775 | 730 | 745 | -1.97% | 127,800 | 178億8000万 | -4.36% | 5.95 | 1.24 |
| 01/30 | 765 | 765 | 755 | 760 | -3.8% | 70,000 | 182億4000万 | -2.44% | 6.07 | 1.26 |
| 01/29 | 770 | 795 | 770 | 790 | +3.27% | 54,800 | 189億6000万 | +1.54% | 6.31 | 1.31 |
| 01/28 | 775 | 785 | 760 | 765 | -0.65% | 63,800 | 183億6000万 | -1.29% | 6.11 | 1.27 |
| 01/27 | 775 | 785 | 770 | 770 | -3.14% | 111,800 | 184億8000万 | -0.39% | 6.15 | 1.28 |
| 01/24 | 805 | 815 | 795 | 795 | -3.64% | 123,400 | 190億8000万 | +2.98% | 6.35 | 1.32 |
| 01/23 | 825 | 880 | 820 | 825 | +1.23% | 489,600 | 198億 | +7.14% | 6.59 | 1.37 |
| 01/22 | 835 | 835 | 805 | 815 | -2.4% | 149,200 | 195億6000万 | +6.26% | 6.51 | 1.35 |
| 01/21 | 805 | 840 | 805 | 835 | +3.09% | 459,600 | 200億4000万 | +9.15% | 6.67 | 1.39 |
| 01/20 | 805 | 815 | 800 | 810 | +0.62% | 145,000 | 194億4000万 | +6.3% | 6.47 | 1.34 |
| 01/17 | 785 | 805 | 785 | 805 | +1.26% | 61,200 | 193億2000万 | +5.92% | 6.43 | 1.34 |
| 01/16 | 795 | 800 | 790 | 795 | +0.63% | 66,200 | 190億8000万 | +4.74% | 6.35 | 1.32 |
| 01/15 | 795 | 795 | 785 | 790 | 0% | 60,000 | 189億6000万 | +4.08% | 6.31 | 1.31 |
| 01/14 | 790 | 795 | 780 | 790 | -1.86% | 86,200 | 189億6000万 | +4.08% | 6.31 | 1.31 |
| 01/10 | 790 | 815 | 790 | 805 | +0.63% | 120,600 | 193億2000万 | +5.92% | 6.43 | 1.34 |
| 01/09 | 795 | 800 | 785 | 800 | 0% | 81,800 | 192億 | +5.12% | 6.39 | 1.33 |
| 01/08 | 785 | 805 | 780 | 800 | +2.56% | 143,200 | 192億 | +4.85% | 6.39 | 1.33 |
| 01/07 | 780 | 790 | 775 | 780 | 0% | 104,000 | 187億2000万 | +2.36% | 6.23 | 1.3 |
| 01/06 | 780 | 785 | 770 | 780 | 0% | 75,600 | 187億2000万 | +2.36% | 6.23 | 1.3 |
| 2013 |
| 12/30 | 765 | 785 | 760 | 780 | +1.96% | 111,000 | 187億2000万 | +2.5% | 6.23 | 1.3 |
| 12/27 | 760 | 765 | 745 | 765 | +2% | 95,000 | 183億6000万 | +0.53% | 6.11 | 1.27 |
| 12/26 | 720 | 770 | 720 | 750 | +4.9% | 143,400 | 180億 | -1.7% | 5.99 | 1.25 |
| 12/25 | 705 | 720 | 700 | 715 | +2.14% | 190,800 | 171億6000万 | -6.66% | 5.71 | 1.19 |
| 12/24 | 715 | 720 | 700 | 700 | -2.78% | 148,200 | 168億 | -8.97% | 5.59 | 1.16 |
| 12/20 | 725 | 725 | 715 | 720 | -0.69% | 89,400 | 172億8000万 | -6.98% | 5.75 | 1.2 |
| 12/19 | 740 | 745 | 720 | 725 | -1.36% | 114,200 | 174億 | -6.93% | 5.79 | 1.2 |
| 12/18 | 725 | 740 | 720 | 735 | +1.38% | 57,200 | 176億4000万 | -6.13% | 5.87 | 1.22 |
| 12/17 | 720 | 730 | 715 | 725 | +1.4% | 58,000 | 174億 | -7.76% | 5.79 | 1.2 |
| 12/16 | 745 | 745 | 715 | 715 | -4.03% | 107,200 | 171億6000万 | -9.38% | 5.71 | 1.19 |
| 12/13 | 745 | 750 | 735 | 745 | 0% | 130,000 | 178億8000万 | -6.17% | 5.95 | 1.24 |
| 12/12 | 750 | 750 | 740 | 745 | -0.67% | 65,400 | 178億8000万 | -6.52% | 5.95 | 1.24 |
| 12/11 | 770 | 770 | 745 | 750 | -1.96% | 131,800 | 180億 | -6.37% | 5.99 | 1.25 |
| 12/10 | 770 | 775 | 760 | 765 | 0% | 106,800 | 183億6000万 | -4.85% | 6.11 | 1.27 |
| 12/09 | 775 | 775 | 765 | 765 | 0% | 78,000 | 183億6000万 | -5.2% | 6.11 | 1.27 |
| 12/06 | 760 | 785 | 760 | 765 | 0% | 91,000 | 183億6000万 | -5.44% | 6.11 | 1.27 |
| 12/05 | 780 | 785 | 760 | 765 | -3.16% | 131,800 | 183億6000万 | -5.79% | 6.11 | 1.27 |
| 12/04 | 795 | 795 | 780 | 790 | -0.63% | 127,600 | 189億6000万 | -3.3% | 6.31 | 1.31 |
| 12/03 | 825 | 825 | 795 | 795 | -3.05% | 185,600 | 190億8000万 | -3.28% | 6.35 | 1.32 |
| 12/02 | 845 | 845 | 815 | 820 | -2.38% | 175,800 | 196億8000万 | -0.85% | 6.55 | 1.36 |
| 11/29 | 850 | 875 | 830 | 840 | +1.2% | 1,207,800 | 201億6000万 | +1.2% | 6.71 | 1.39 |
| 11/28 | 785 | 830 | 785 | 830 | +7.1% | 355,800 | 199億2000万 | -0.48% | 6.63 | 1.38 |
| 11/27 | 780 | 790 | 770 | 775 | -0.64% | 109,400 | 186億 | -7.63% | 6.19 | 1.29 |
| 11/26 | 765 | 780 | 755 | 780 | +1.3% | 193,200 | 187億2000万 | -7.91% | 6.23 | 1.3 |
| 11/25 | 780 | 785 | 760 | 770 | -1.91% | 142,000 | 184億8000万 | -10.05% | 6.15 | 1.28 |
| 11/22 | 800 | 805 | 775 | 785 | -2.48% | 202,000 | 188億4000万 | -9.35% | 6.27 | 1.3 |
| 11/21 | 810 | 810 | 795 | 805 | -1.23% | 228,800 | 193億2000万 | -7.89% | 6.43 | 1.34 |
| 11/20 | 805 | 815 | 800 | 815 | +1.24% | 110,000 | 195億6000万 | -7.49% | 6.51 | 1.35 |
| 11/19 | 825 | 825 | 800 | 805 | -2.42% | 146,800 | 193億2000万 | -9.04% | 6.43 | 1.34 |
| 11/18 | 840 | 840 | 820 | 825 | -1.79% | 113,000 | 198億 | -7.2% | 6.59 | 1.37 |
| 11/15 | 830 | 840 | 825 | 840 | +2.44% | 181,000 | 201億6000万 | -5.62% | 6.71 | 1.39 |
| 11/14 | 815 | 840 | 805 | 820 | +0.61% | 289,400 | 196億8000万 | -7.97% | 6.55 | 1.36 |
| 11/13 | 820 | 820 | 805 | 815 | +0.62% | 167,200 | 195億6000万 | -8.63% | 6.51 | 1.35 |
| 11/12 | 815 | 815 | 785 | 810 | -1.82% | 268,200 | 194億4000万 | -9.5% | 6.47 | 1.34 |
| 11/11 | 830 | 835 | 820 | 825 | -1.2% | 247,400 | 198億 | -8.33% | 6.59 | 1.37 |
| 11/08 | 820 | 860 | 820 | 835 | +0.6% | 592,000 | 200億4000万 | -7.33% | 6.67 | 1.39 |
| 11/07 | 840 | 860 | 825 | 830 | -1.19% | 429,000 | 199億2000万 | -8.19% | 6.63 | 1.38 |
| 11/06 | 825 | 855 | 820 | 840 | +2.44% | 324,600 | 201億6000万 | -7.18% | 6.71 | 1.39 |
| 11/05 | 820 | 840 | 820 | 820 | 0% | 269,600 | 196億8000万 | -8.89% | 6.55 | 1.36 |
| 11/01 | 835 | 845 | 810 | 820 | -1.8% | 562,800 | 196億8000万 | -8.28% | 6.55 | 1.36 |
| 10/31 | 885 | 885 | 820 | 835 | -6.18% | 1,021,200 | 200億4000万 | -5.97% | 6.67 | 1.39 |
| 10/30 | 940 | 940 | 875 | 890 | -3.78% | 906,000 | 213億6000万 | +1.14% | 7.11 | 1.48 |
