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 |
|---|
| 2024 | 4/1, 株式分割 1→3 |
| 2014 |
| 03/31 | 1,167 | 1,170 | 1,145 | 1,160 | +0.29% | 1,803,900 | 3099億4724万 | -6.98% | 23.96 | 4.98 |
| 03/28 | 1,158 | 1,167 | 1,143 | 1,157 | -1.84% | 1,063,800 | 3090億5659万 | -7.69% | 23.89 | 4.96 |
| 03/27 | 1,158 | 1,183 | 1,147 | 1,178 | 0% | 1,056,300 | 3148億4583万 | -6.41% | 24.34 | 5.05 |
| 03/26 | 1,167 | 1,198 | 1,167 | 1,178 | +3.51% | 2,784,300 | 3148億4583万 | -6.92% | 24.34 | 5.05 |
| 03/25 | 1,142 | 1,157 | 1,127 | 1,138 | -0.58% | 1,358,400 | 3041億5800万 | -10.58% | 23.52 | 4.88 |
| 03/24 | 1,143 | 1,173 | 1,140 | 1,145 | -0.72% | 2,154,300 | 3059億3930万 | -10.62% | 23.65 | 4.91 |
| 03/20 | 1,162 | 1,172 | 1,142 | 1,153 | -1.14% | 1,709,400 | 3081億6594万 | -10.46% | 23.83 | 4.95 |
| 03/19 | 1,202 | 1,207 | 1,158 | 1,167 | -3.58% | 2,773,500 | 3117億2855万 | -9.98% | 24.1 | 5 |
| 03/18 | 1,217 | 1,223 | 1,195 | 1,210 | 0% | 1,328,400 | 3233億704万 | -7.28% | 25 | 5.19 |
| 03/17 | 1,220 | 1,230 | 1,207 | 1,210 | -2.68% | 1,260,000 | 3233億704万 | -7.49% | 25 | 5.19 |
| 03/14 | 1,263 | 1,277 | 1,243 | 1,243 | -3.37% | 1,651,500 | 3322億1357万 | -5.31% | 25.68 | 5.33 |
| 03/13 | 1,278 | 1,303 | 1,278 | 1,287 | +0.26% | 932,400 | 3437億9206万 | -2.08% | 26.58 | 5.52 |
| 03/12 | 1,283 | 1,292 | 1,277 | 1,283 | -0.52% | 1,002,900 | 3429億140万 | -2.33% | 26.51 | 5.51 |
| 03/11 | 1,297 | 1,302 | 1,287 | 1,290 | -0.64% | 994,500 | 3446億8271万 | -1.68% | 26.65 | 5.53 |
| 03/10 | 1,297 | 1,305 | 1,290 | 1,298 | +0.13% | 860,400 | 3469億934万 | -0.89% | 26.82 | 5.57 |
| 03/07 | 1,303 | 1,305 | 1,285 | 1,297 | +1.3% | 1,158,300 | 3464億6402万 | -0.94% | 26.79 | 5.56 |
| 03/06 | 1,268 | 1,287 | 1,258 | 1,280 | +0.79% | 1,357,500 | 3420億1075万 | -2.14% | 26.44 | 5.49 |
| 03/05 | 1,298 | 1,307 | 1,268 | 1,270 | 0% | 1,961,100 | 3393億3879万 | -3.05% | 26.24 | 5.45 |
| 03/04 | 1,267 | 1,282 | 1,262 | 1,270 | -0.91% | 1,557,600 | 3393億3879万 | -3.27% | 26.24 | 5.45 |
| 03/03 | 1,277 | 1,283 | 1,258 | 1,282 | -1.03% | 1,565,700 | 3424億5608万 | -2.76% | 26.48 | 5.5 |
| 02/28 | 1,318 | 1,325 | 1,277 | 1,295 | -2.26% | 2,274,300 | 3460億1869万 | -2.19% | 26.75 | 5.56 |
| 02/27 | 1,337 | 1,340 | 1,310 | 1,325 | -1.85% | 2,926,200 | 3540億3457万 | -0.53% | 27.37 | 5.68 |
| 02/26 | 1,367 | 1,377 | 1,350 | 1,350 | -2.29% | 1,336,800 | 3607億1446万 | +0.82% | 27.89 | 5.79 |
| 02/25 | 1,360 | 1,388 | 1,345 | 1,382 | +3.24% | 1,859,100 | 3691億7567万 | +2.88% | 28.54 | 5.93 |
| 02/24 | 1,355 | 1,360 | 1,320 | 1,338 | +2.29% | 2,881,500 | 3575億9718万 | -0.5% | 27.65 | 5.74 |
| 02/21 | 1,312 | 1,327 | 1,303 | 1,308 | +0.38% | 1,071,000 | 3495億8130万 | -3.09% | 27.03 | 5.61 |
| 02/20 | 1,335 | 1,353 | 1,298 | 1,303 | -3.1% | 1,194,300 | 3482億4532万 | -3.95% | 26.92 | 5.59 |
| 02/19 | 1,363 | 1,363 | 1,332 | 1,345 | -1.1% | 1,379,100 | 3593億7848万 | -1.54% | 27.78 | 5.77 |
| 02/18 | 1,347 | 1,362 | 1,328 | 1,360 | +1.49% | 1,611,000 | 3633億8642万 | -0.95% | 28.09 | 5.83 |
| 02/17 | 1,310 | 1,345 | 1,295 | 1,340 | +2.16% | 1,115,400 | 3580億4251万 | -2.9% | 27.68 | 5.75 |
| 02/14 | 1,327 | 1,348 | 1,293 | 1,312 | -2.84% | 3,315,000 | 3504億7195万 | -5.5% | 27.1 | 5.63 |
| 02/13 | 1,400 | 1,425 | 1,345 | 1,350 | -4.14% | 2,399,400 | 3607億1446万 | -3.3% | 27.89 | 5.79 |
| 02/12 | 1,330 | 1,433 | 1,290 | 1,408 | +9.74% | 6,737,400 | 3763億89万 | +0.38% | 29.09 | 6.04 |
| 02/10 | 1,333 | 1,343 | 1,262 | 1,283 | -3.02% | 3,345,300 | 3429億140万 | -8.79% | 26.51 | 5.51 |
| 02/07 | 1,292 | 1,325 | 1,280 | 1,323 | +3.79% | 2,030,400 | 3535億8924万 | -6.41% | 27.34 | 5.68 |
| 02/06 | 1,287 | 1,302 | 1,263 | 1,275 | -1.29% | 1,222,500 | 3406億7477万 | -10.21% | 26.34 | 5.47 |
| 02/05 | 1,237 | 1,305 | 1,235 | 1,292 | +6.31% | 2,518,500 | 3451億2804万 | -9.36% | 26.68 | 5.54 |
| 02/04 | 1,212 | 1,232 | 1,193 | 1,215 | -2.93% | 2,442,900 | 3246億4302万 | -15.09% | 25.1 | 5.21 |
| 02/03 | 1,265 | 1,298 | 1,245 | 1,252 | -1.05% | 1,973,100 | 3344億4020万 | -13.02% | 25.86 | 5.37 |
| 01/31 | 1,287 | 1,305 | 1,252 | 1,265 | -1.3% | 2,391,600 | 3380億281万 | -12.58% | 26.13 | 5.43 |
| 01/30 | 1,320 | 1,322 | 1,267 | 1,282 | -3.87% | 2,670,600 | 3424億5608万 | -11.79% | 26.48 | 5.5 |
| 01/29 | 1,340 | 1,345 | 1,307 | 1,333 | 0% | 2,997,000 | 3562億6120万 | -8.55% | 27.54 | 5.72 |
| 01/28 | 1,393 | 1,395 | 1,330 | 1,333 | -3.96% | 2,459,700 | 3562億6120万 | -8.74% | 27.54 | 5.72 |
| 01/27 | 1,407 | 1,410 | 1,368 | 1,388 | -4.25% | 2,244,000 | 3709億5697万 | -5.23% | 28.68 | 5.96 |
| 01/24 | 1,462 | 1,467 | 1,437 | 1,450 | -2.14% | 1,809,000 | 3874億3405万 | -1.16% | 29.95 | 6.22 |
| 01/23 | 1,515 | 1,517 | 1,477 | 1,482 | -1.11% | 1,324,200 | 3958億9526万 | +0.93% | 30.61 | 6.36 |
| 01/22 | 1,458 | 1,500 | 1,453 | 1,498 | +3.21% | 1,932,000 | 4003億4852万 | +1.93% | 30.95 | 6.43 |
| 01/21 | 1,442 | 1,455 | 1,433 | 1,452 | +0.58% | 1,351,500 | 3878億7938万 | -1.38% | 29.99 | 6.23 |
| 01/20 | 1,465 | 1,465 | 1,437 | 1,443 | -1.48% | 1,174,500 | 3856億5275万 | -2.28% | 29.82 | 6.19 |
| 01/17 | 1,463 | 1,478 | 1,452 | 1,465 | -0.11% | 1,444,200 | 3914億4199万 | -1.08% | 30.26 | 6.28 |
| 01/16 | 1,518 | 1,520 | 1,458 | 1,467 | -3.93% | 3,078,900 | 3918億8732万 | -1.3% | 30.3 | 6.29 |
| 01/15 | 1,530 | 1,535 | 1,512 | 1,527 | -0.11% | 1,215,900 | 4079億1907万 | +2.46% | 31.54 | 6.55 |
| 01/14 | 1,508 | 1,537 | 1,492 | 1,528 | 0% | 1,713,000 | 4083億6440万 | +2.37% | 31.57 | 6.56 |
| 01/10 | 1,542 | 1,545 | 1,513 | 1,528 | -0.97% | 1,932,600 | 4083億6440万 | +2.3% | 31.57 | 6.56 |
| 01/09 | 1,542 | 1,558 | 1,533 | 1,543 | +1.31% | 2,507,700 | 4123億7234万 | +3.23% | 31.88 | 6.62 |
| 01/08 | 1,525 | 1,538 | 1,497 | 1,523 | -0.11% | 2,189,400 | 4070億2842万 | +1.9% | 31.47 | 6.54 |
| 01/07 | 1,503 | 1,543 | 1,495 | 1,525 | +1.89% | 3,721,200 | 4074億7375万 | +1.87% | 31.5 | 6.54 |
| 01/06 | 1,498 | 1,518 | 1,478 | 1,497 | +1.47% | 4,197,600 | 3999億320万 | -0.09% | 30.92 | 6.42 |
| 2013 |
| 12/30 | 1,477 | 1,493 | 1,465 | 1,475 | +1.72% | 2,345,700 | 3941億1395万 | -1.73% | 30.47 | 6.33 |
| 12/27 | 1,442 | 1,450 | 1,420 | 1,450 | +2.23% | 2,040,000 | 3874億3405万 | -3.53% | 29.95 | 6.22 |
| 12/26 | 1,450 | 1,458 | 1,393 | 1,418 | -1.16% | 2,030,100 | 3789億7285万 | -5.88% | 29.3 | 6.08 |
| 12/25 | 1,427 | 1,437 | 1,422 | 1,435 | +0.58% | 1,072,500 | 3834億2612万 | -5.09% | 29.64 | 6.16 |
| 12/24 | 1,452 | 1,457 | 1,417 | 1,427 | -0.7% | 1,699,800 | 3811億9948万 | -5.95% | 29.47 | 6.12 |
| 12/20 | 1,437 | 1,472 | 1,428 | 1,437 | +0.58% | 3,066,900 | 3838億7144万 | -5.61% | 29.68 | 6.16 |
| 12/19 | 1,423 | 1,483 | 1,403 | 1,428 | +3.13% | 5,317,200 | 3816億4481万 | -6.58% | 29.51 | 6.13 |
| 12/18 | 1,392 | 1,393 | 1,340 | 1,385 | -1.77% | 6,503,100 | 3700億6632万 | -9.71% | 28.61 | 5.94 |
| 12/17 | 1,435 | 1,455 | 1,407 | 1,410 | -2.42% | 3,037,200 | 3767億4622万 | -8.56% | 29.13 | 6.05 |
| 12/16 | 1,452 | 1,468 | 1,440 | 1,445 | 0% | 1,659,300 | 3860億9807万 | -6.77% | 29.85 | 6.2 |
| 12/13 | 1,422 | 1,470 | 1,412 | 1,445 | -1.37% | 4,918,800 | 3860億9807万 | -7.01% | 29.85 | 6.2 |
| 12/12 | 1,518 | 1,528 | 1,448 | 1,465 | -4.35% | 3,809,400 | 3914億4199万 | -6.09% | 30.26 | 6.28 |
| 12/11 | 1,558 | 1,560 | 1,523 | 1,532 | -1.61% | 1,599,300 | 4092億5505万 | -2.19% | 31.64 | 6.57 |
| 12/10 | 1,560 | 1,560 | 1,547 | 1,557 | -0.21% | 1,551,600 | 4159億3495万 | -0.91% | 32.16 | 6.68 |
| 12/09 | 1,577 | 1,580 | 1,553 | 1,560 | -0.11% | 2,055,300 | 4168億2560万 | -0.95% | 32.23 | 6.69 |
| 12/06 | 1,592 | 1,603 | 1,550 | 1,562 | -1.26% | 3,208,800 | 4172億7093万 | -1.16% | 32.26 | 6.7 |
| 12/05 | 1,583 | 1,597 | 1,575 | 1,582 | +0.42% | 3,522,900 | 4226億1485万 | -0.46% | 32.67 | 6.79 |
| 12/04 | 1,583 | 1,585 | 1,552 | 1,575 | -0.74% | 3,402,900 | 4208億3354万 | -1.44% | 32.54 | 6.76 |
| 12/03 | 1,542 | 1,602 | 1,542 | 1,587 | +2.37% | 8,504,400 | 4239億5083万 | -1.27% | 32.78 | 6.81 |
| 12/02 | 1,558 | 1,560 | 1,542 | 1,550 | -0.85% | 2,258,400 | 4141億5364万 | -4.14% | 32.02 | 6.65 |
| 11/29 | 1,547 | 1,565 | 1,538 | 1,563 | +0.75% | 2,229,900 | 4177億1626万 | -4.03% | 32.3 | 6.71 |
| 11/28 | 1,563 | 1,563 | 1,545 | 1,552 | -0.85% | 1,968,900 | 4145億9897万 | -5.5% | 32.05 | 6.66 |
| 11/27 | 1,550 | 1,578 | 1,550 | 1,565 | +0.64% | 2,656,500 | 4181億6158万 | -5.44% | 32.33 | 6.71 |
| 11/26 | 1,550 | 1,563 | 1,547 | 1,555 | -0.74% | 4,116,000 | 4154億8962万 | -6.83% | 32.12 | 6.67 |
| 11/25 | 1,530 | 1,578 | 1,522 | 1,567 | +1.95% | 5,207,400 | 4186億691万 | -6.91% | 32.36 | 6.72 |
| 11/22 | 1,553 | 1,553 | 1,527 | 1,537 | -0.75% | 3,038,100 | 4105億9103万 | -9.5% | 31.74 | 6.59 |
| 11/21 | 1,533 | 1,560 | 1,532 | 1,548 | +0.54% | 3,340,500 | 4137億832万 | -9.61% | 31.99 | 6.64 |
| 11/20 | 1,552 | 1,558 | 1,512 | 1,540 | -1.07% | 2,488,500 | 4114億8169万 | -10.88% | 31.81 | 6.61 |
| 11/19 | 1,542 | 1,567 | 1,540 | 1,557 | +0.54% | 2,184,000 | 4159億3495万 | -10.69% | 32.16 | 6.68 |
| 11/18 | 1,553 | 1,575 | 1,538 | 1,548 | -3.23% | 3,628,200 | 4137億832万 | -11.83% | 31.99 | 6.64 |
| 11/15 | 1,592 | 1,610 | 1,578 | 1,600 | +1.59% | 1,974,600 | 4275億1344万 | -9.6% | 33.05 | 6.86 |
| 11/14 | 1,600 | 1,600 | 1,532 | 1,575 | -0.53% | 1,512,300 | 4208億3354万 | -11.76% | 32.54 | 6.76 |
| 11/13 | 1,595 | 1,605 | 1,578 | 1,583 | -0.42% | 1,041,600 | 4230億6017万 | -12.13% | 32.71 | 6.79 |
| 11/12 | 1,567 | 1,595 | 1,563 | 1,590 | +1.49% | 1,767,900 | 4248億4148万 | -12.59% | 32.85 | 6.82 |
| 11/11 | 1,600 | 1,603 | 1,560 | 1,567 | -1.05% | 1,400,400 | 4186億691万 | -14.67% | 32.36 | 6.72 |
| 11/08 | 1,593 | 1,610 | 1,573 | 1,583 | -1.76% | 2,221,800 | 4230億6017万 | -14.51% | 32.71 | 6.79 |
| 11/07 | 1,657 | 1,657 | 1,583 | 1,612 | -3.2% | 3,100,500 | 4306億3073万 | -13.68% | 33.29 | 6.91 |
| 11/06 | 1,663 | 1,680 | 1,648 | 1,665 | +0.4% | 1,882,500 | 4448億8117万 | -11.62% | 34.4 | 7.14 |
| 11/05 | 1,662 | 1,663 | 1,600 | 1,658 | -0.7% | 2,488,800 | 4430億9987万 | -12.63% | 34.26 | 7.11 |
| 11/01 | 1,753 | 1,760 | 1,642 | 1,670 | -6.88% | 2,939,700 | 4462億1715万 | -12.75% | 34.5 | 7.16 |
| 10/31 | 1,820 | 1,833 | 1,750 | 1,793 | -0.37% | 1,622,700 | 4791億7131万 | -7.08% | 37.05 | 7.69 |
| 10/30 | 1,820 | 1,830 | 1,790 | 1,800 | -0.55% | 1,047,900 | 4809億5262万 | -7.26% | 37.18 | 7.72 |
