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 |
|---|
| 2015 | 4/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 1,340 | 1,355 | 1,315 | 1,355 | +1.88% | 217,000 | 1088億6994万 | +7.84% | 18.91 | 0.86 |
| 03/28 | 1,300 | 1,342 | 1,300 | 1,330 | +1.1% | 211,200 | 1068億6053万 | +6.11% | 18.56 | 0.85 |
| 03/27 | 1,280 | 1,318 | 1,275 | 1,315 | +1.51% | 153,400 | 1056億9507万 | +5.37% | 18.36 | 0.84 |
| 03/26 | 1,289 | 1,305 | 1,284 | 1,296 | +1.77% | 237,600 | 1041億2772万 | +3.97% | 18.08 | 0.82 |
| 03/25 | 1,269 | 1,290 | 1,265 | 1,273 | +1.68% | 148,600 | 1023億1925万 | +2.25% | 17.77 | 0.81 |
| 03/24 | 1,234 | 1,274 | 1,232 | 1,252 | +3.43% | 152,600 | 1006億3135万 | +0.64% | 17.48 | 0.8 |
| 03/20 | 1,230 | 1,230 | 1,202 | 1,211 | -0.29% | 90,200 | 972億9572万 | -2.54% | 16.9 | 0.77 |
| 03/19 | 1,225 | 1,226 | 1,205 | 1,214 | +0.25% | 44,200 | 975億7704万 | -2.33% | 16.95 | 0.77 |
| 03/18 | 1,222 | 1,223 | 1,201 | 1,211 | +1.21% | 52,200 | 973億3591万 | -2.65% | 16.9 | 0.77 |
| 03/17 | 1,200 | 1,204 | 1,180 | 1,197 | -1.36% | 113,600 | 961億7045万 | -3.9% | 16.7 | 0.76 |
| 03/14 | 1,225 | 1,236 | 1,212 | 1,213 | -1.94% | 254,200 | 974億9667万 | -2.57% | 16.93 | 0.77 |
| 03/13 | 1,237 | 1,245 | 1,233 | 1,237 | -0.28% | 26,400 | 994億2570万 | -0.56% | 17.27 | 0.79 |
| 03/12 | 1,251 | 1,252 | 1,241 | 1,241 | -2.13% | 47,600 | 997億702万 | -0.04% | 17.32 | 0.79 |
| 03/11 | 1,275 | 1,284 | 1,256 | 1,268 | +0.48% | 52,000 | 1018億7718万 | +2.3% | 17.69 | 0.81 |
| 03/10 | 1,266 | 1,273 | 1,256 | 1,262 | -1.14% | 28,600 | 1013億9492万 | +1.9% | 17.61 | 0.8 |
| 03/07 | 1,275 | 1,284 | 1,266 | 1,276 | +0.43% | 50,200 | 1025億6038万 | +3.07% | 17.81 | 0.81 |
| 03/06 | 1,262 | 1,273 | 1,254 | 1,271 | +0.67% | 40,200 | 1021億1831万 | +2.71% | 17.73 | 0.81 |
| 03/05 | 1,274 | 1,274 | 1,258 | 1,262 | +0.32% | 39,800 | 1014億3511万 | +2.02% | 17.62 | 0.8 |
| 03/04 | 1,235 | 1,270 | 1,233 | 1,258 | +1.9% | 86,600 | 1011億1361万 | +1.78% | 17.56 | 0.8 |
| 03/03 | 1,225 | 1,241 | 1,211 | 1,235 | 0% | 72,400 | 992億2476万 | -0.04% | 17.23 | 0.78 |
| 02/28 | 1,247 | 1,247 | 1,218 | 1,235 | +0.65% | 169,400 | 992億2476万 | -0.2% | 17.23 | 0.78 |
| 02/27 | 1,238 | 1,244 | 1,222 | 1,227 | -1.25% | 66,800 | 985億8175万 | -1.17% | 17.12 | 0.78 |
| 02/26 | 1,250 | 1,254 | 1,235 | 1,242 | -2.24% | 96,400 | 998億2758万 | -0.32% | 17.34 | 0.79 |
| 02/25 | 1,277 | 1,277 | 1,259 | 1,271 | +1.36% | 46,600 | 1021億1831万 | +1.72% | 17.73 | 0.81 |
| 02/24 | 1,275 | 1,279 | 1,242 | 1,254 | -1.49% | 36,200 | 1007億5191万 | +0.12% | 17.5 | 0.8 |
| 02/21 | 1,230 | 1,275 | 1,230 | 1,273 | +4% | 102,800 | 1022億7907万 | +1.39% | 17.76 | 0.81 |
| 02/20 | 1,254 | 1,258 | 1,217 | 1,224 | -2.47% | 59,400 | 983億4062万 | -2.67% | 17.08 | 0.78 |
| 02/19 | 1,254 | 1,266 | 1,250 | 1,255 | -0.87% | 38,600 | 1008億3229万 | -0.44% | 17.51 | 0.8 |
| 02/18 | 1,245 | 1,269 | 1,231 | 1,266 | +1.69% | 73,600 | 1017億1643万 | +0.28% | 17.66 | 0.8 |
| 02/17 | 1,210 | 1,247 | 1,202 | 1,245 | +2.72% | 46,000 | 1000億2852万 | -1.54% | 17.37 | 0.79 |
| 02/14 | 1,225 | 1,237 | 1,197 | 1,212 | -1.26% | 69,600 | 973億7610万 | -4.38% | 16.91 | 0.77 |
| 02/13 | 1,252 | 1,252 | 1,227 | 1,227 | -1.45% | 30,000 | 986億2194万 | -3.46% | 17.13 | 0.78 |
| 02/12 | 1,249 | 1,255 | 1,227 | 1,245 | +1.63% | 77,400 | 1000億6871万 | -2.28% | 17.38 | 0.79 |
| 02/10 | 1,240 | 1,240 | 1,215 | 1,225 | +1.28% | 53,800 | 984億6118万 | -4.07% | 17.1 | 0.78 |
| 02/07 | 1,200 | 1,220 | 1,191 | 1,210 | +2.5% | 78,800 | 972億1535万 | -5.51% | 16.88 | 0.77 |
| 02/06 | 1,178 | 1,195 | 1,178 | 1,180 | +0.04% | 64,200 | 948億4424万 | -8.1% | 16.47 | 0.75 |
| 02/05 | 1,172 | 1,184 | 1,159 | 1,180 | +0.77% | 132,400 | 948億405万 | -8.49% | 16.46 | 0.75 |
| 02/04 | 1,225 | 1,233 | 1,170 | 1,171 | -5.83% | 209,800 | 940億8066万 | -9.33% | 16.34 | 0.74 |
| 02/03 | 1,251 | 1,264 | 1,243 | 1,243 | -1.62% | 42,600 | 999億796万 | -4.02% | 17.35 | 0.79 |
| 01/31 | 1,269 | 1,275 | 1,249 | 1,264 | +0.84% | 93,600 | 1015億5568万 | -2.43% | 17.64 | 0.8 |
| 01/30 | 1,250 | 1,267 | 1,244 | 1,253 | -2.41% | 120,000 | 1007億1172万 | -3.24% | 17.49 | 0.8 |
| 01/29 | 1,249 | 1,285 | 1,249 | 1,284 | +4.18% | 95,200 | 1032億340万 | -0.93% | 17.92 | 0.82 |
| 01/28 | 1,241 | 1,270 | 1,233 | 1,233 | -0.68% | 123,200 | 990億6401万 | -4.83% | 17.2 | 0.78 |
| 01/27 | 1,264 | 1,264 | 1,241 | 1,241 | -3.27% | 145,600 | 997億4721万 | -4.17% | 17.32 | 0.79 |
| 01/24 | 1,308 | 1,315 | 1,278 | 1,283 | -2.88% | 119,000 | 1031億2302万 | -1% | 17.91 | 0.82 |
| 01/23 | 1,350 | 1,350 | 1,321 | 1,321 | -2.08% | 65,400 | 1061億7733万 | +2.01% | 18.44 | 0.84 |
| 01/22 | 1,343 | 1,350 | 1,325 | 1,349 | +1.12% | 90,400 | 1084億2787万 | +4.33% | 18.83 | 0.86 |
| 01/21 | 1,335 | 1,348 | 1,329 | 1,334 | +0.45% | 68,000 | 1072億2222万 | +3.41% | 18.62 | 0.85 |
| 01/20 | 1,347 | 1,347 | 1,323 | 1,328 | -1.23% | 40,600 | 1067億3996万 | +3.11% | 18.54 | 0.84 |
| 01/17 | 1,313 | 1,345 | 1,303 | 1,345 | +3.34% | 129,600 | 1080億6617万 | +4.63% | 18.77 | 0.85 |
| 01/16 | 1,310 | 1,321 | 1,297 | 1,301 | -0.69% | 64,200 | 1045億6980万 | +1.56% | 18.16 | 0.83 |
| 01/15 | 1,278 | 1,325 | 1,278 | 1,310 | +0.92% | 98,000 | 1052億9318万 | +2.34% | 18.29 | 0.83 |
| 01/14 | 1,322 | 1,322 | 1,290 | 1,298 | -1.93% | 87,600 | 1043億2867万 | +1.49% | 18.12 | 0.82 |
| 01/10 | 1,303 | 1,324 | 1,288 | 1,324 | +1.07% | 103,200 | 1063億7827万 | +3.56% | 18.47 | 0.84 |
| 01/09 | 1,314 | 1,314 | 1,297 | 1,310 | -0.76% | 62,400 | 1052億5300万 | +2.63% | 18.28 | 0.83 |
| 01/08 | 1,308 | 1,325 | 1,305 | 1,320 | +1.27% | 45,000 | 1060億5676万 | +3.41% | 18.42 | 0.84 |
| 01/07 | 1,309 | 1,315 | 1,298 | 1,303 | -1.18% | 62,600 | 1047億3055万 | +2.28% | 18.19 | 0.83 |
| 01/06 | 1,320 | 1,323 | 1,302 | 1,319 | +0.57% | 96,000 | 1059億7638万 | +3.57% | 18.4 | 0.84 |
| 2013 |
| 12/30 | 1,310 | 1,312 | 1,297 | 1,311 | +0.27% | 91,200 | 1053億7356万 | +2.99% | 18.3 | 0.83 |
| 12/27 | 1,298 | 1,308 | 1,288 | 1,308 | +1.47% | 117,600 | 1050億9224万 | +2.71% | 18.25 | 0.83 |
| 12/26 | 1,263 | 1,293 | 1,246 | 1,289 | +3.54% | 97,800 | 1035億6509万 | +1.22% | 17.99 | 0.82 |
| 12/25 | 1,253 | 1,257 | 1,237 | 1,245 | -0.64% | 134,200 | 1000億2852万 | -2.24% | 17.37 | 0.79 |
| 12/24 | 1,260 | 1,274 | 1,251 | 1,253 | -0.48% | 81,800 | 1006億7154万 | -1.76% | 17.48 | 0.8 |
| 12/20 | 1,255 | 1,266 | 1,250 | 1,259 | -0.47% | 84,200 | 1011億5380万 | -1.45% | 17.57 | 0.8 |
| 12/19 | 1,280 | 1,280 | 1,259 | 1,265 | -0.32% | 100,800 | 1016億3605万 | -1.13% | 17.65 | 0.8 |
| 12/18 | 1,251 | 1,272 | 1,251 | 1,269 | +1.04% | 95,800 | 1019億5756万 | -0.98% | 17.71 | 0.81 |
| 12/17 | 1,244 | 1,260 | 1,244 | 1,256 | +1.25% | 87,400 | 1009億1267万 | -2.07% | 17.52 | 0.8 |
| 12/16 | 1,247 | 1,253 | 1,240 | 1,240 | -1.55% | 122,600 | 996億6683万 | -3.35% | 17.31 | 0.79 |
| 12/13 | 1,270 | 1,270 | 1,246 | 1,260 | -0.98% | 226,800 | 1012億3417万 | -1.91% | 17.58 | 0.8 |
| 12/12 | 1,270 | 1,276 | 1,245 | 1,272 | +0.16% | 63,000 | 1022億3888万 | -1.01% | 17.76 | 0.81 |
| 12/11 | 1,266 | 1,276 | 1,261 | 1,270 | -0.55% | 45,000 | 1020億7812万 | -1.17% | 17.73 | 0.81 |
| 12/10 | 1,291 | 1,292 | 1,268 | 1,277 | +0.91% | 116,800 | 1026億4076万 | -0.7% | 17.82 | 0.81 |
| 12/09 | 1,251 | 1,269 | 1,251 | 1,266 | +0.92% | 51,000 | 1017億1643万 | -1.59% | 17.66 | 0.8 |
| 12/06 | 1,250 | 1,256 | 1,241 | 1,254 | -0.12% | 129,600 | 1007億9210万 | -2.64% | 17.5 | 0.8 |
| 12/05 | 1,283 | 1,283 | 1,256 | 1,256 | -0.83% | 99,200 | 1009億1267万 | -2.67% | 17.52 | 0.8 |
| 12/04 | 1,275 | 1,282 | 1,266 | 1,266 | -1.09% | 86,800 | 1017億5662万 | -1.94% | 17.67 | 0.8 |
| 12/03 | 1,292 | 1,296 | 1,276 | 1,280 | +0.12% | 59,800 | 1028億8189万 | -0.93% | 17.87 | 0.81 |
| 12/02 | 1,295 | 1,296 | 1,278 | 1,279 | -1.04% | 72,200 | 1027億6132万 | -1.04% | 17.85 | 0.81 |
| 11/29 | 1,282 | 1,300 | 1,276 | 1,292 | 0% | 84,200 | 1038億4641万 | 0% | 18.03 | 0.82 |
| 11/28 | 1,290 | 1,292 | 1,275 | 1,292 | +1.25% | 64,800 | 1038億4641万 | 0% | 18.03 | 0.82 |
| 11/27 | 1,281 | 1,290 | 1,271 | 1,276 | -0.7% | 35,200 | 1025億6038万 | -1.16% | 17.81 | 0.81 |
| 11/26 | 1,300 | 1,305 | 1,285 | 1,285 | -1.57% | 97,600 | 1032億8377万 | -0.54% | 17.94 | 0.82 |
| 11/25 | 1,304 | 1,307 | 1,293 | 1,306 | +0.08% | 61,800 | 1049億3149万 | +1.04% | 18.22 | 0.83 |
| 11/22 | 1,320 | 1,320 | 1,301 | 1,305 | -0.65% | 52,600 | 1048億5111万 | +0.97% | 18.21 | 0.83 |
| 11/21 | 1,305 | 1,316 | 1,299 | 1,313 | +1.23% | 47,200 | 1055億3431万 | +1.7% | 18.33 | 0.83 |
| 11/20 | 1,298 | 1,300 | 1,285 | 1,297 | +0.46% | 35,400 | 1042億4829万 | +0.62% | 18.1 | 0.82 |
| 11/19 | 1,292 | 1,297 | 1,287 | 1,291 | -0.39% | 42,200 | 1037億6603万 | +0.31% | 18.02 | 0.82 |
| 11/18 | 1,310 | 1,321 | 1,288 | 1,296 | -1.78% | 70,200 | 1041億6791万 | +0.7% | 18.09 | 0.82 |
| 11/15 | 1,315 | 1,324 | 1,296 | 1,320 | +1% | 114,200 | 1060億5676万 | +2.68% | 18.42 | 0.84 |
| 11/14 | 1,295 | 1,315 | 1,282 | 1,307 | +1.28% | 69,600 | 1050億1187万 | +1.83% | 18.24 | 0.83 |
| 11/13 | 1,300 | 1,308 | 1,282 | 1,290 | -0.62% | 56,800 | 1036億8565万 | +0.78% | 18.01 | 0.82 |
| 11/12 | 1,266 | 1,299 | 1,265 | 1,298 | +2.41% | 77,200 | 1043億2867万 | +1.64% | 18.12 | 0.82 |
| 11/11 | 1,275 | 1,275 | 1,255 | 1,268 | +0.48% | 65,400 | 1018億7718万 | -0.59% | 17.69 | 0.81 |
| 11/08 | 1,255 | 1,267 | 1,254 | 1,262 | -1.06% | 66,600 | 1013億9492万 | -0.9% | 17.61 | 0.8 |
| 11/07 | 1,294 | 1,294 | 1,273 | 1,275 | -1.62% | 57,400 | 1024億8001万 | +0.08% | 17.8 | 0.81 |
| 11/06 | 1,301 | 1,303 | 1,286 | 1,296 | +0.31% | 33,800 | 1041億6791万 | +1.65% | 18.09 | 0.82 |
| 11/05 | 1,311 | 1,311 | 1,287 | 1,292 | -1.45% | 59,400 | 1038億4641万 | +1.33% | 18.03 | 0.82 |
| 11/01 | 1,315 | 1,315 | 1,291 | 1,311 | +0.73% | 120,800 | 1053億7356万 | +2.82% | 18.3 | 0.83 |
| 10/31 | 1,295 | 1,310 | 1,292 | 1,302 | +0.93% | 80,000 | 1046億998万 | +2% | 18.17 | 0.83 |
| 10/30 | 1,277 | 1,291 | 1,273 | 1,290 | +1.5% | 82,200 | 1036億4547万 | +0.98% | 18 | 0.82 |
