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 |
|---|
| 2019 | 10/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 466 | 471 | 459 | 471 | +1.51% | 102,800 | 233億8882万 | +1.62% | 8.21 | 0.42 |
| 03/28 | 460 | 465 | 457 | 464 | +0.87% | 135,400 | 230億4084万 | +0.11% | 8.09 | 0.41 |
| 03/27 | 460 | 464 | 454 | 460 | -1.18% | 152,800 | 228億4200万 | -0.54% | 8.02 | 0.41 |
| 03/26 | 463 | 469 | 460 | 465 | +1.2% | 175,400 | 231億1541万 | +0.87% | 8.12 | 0.42 |
| 03/25 | 459 | 466 | 458 | 460 | +2.68% | 163,800 | 228億4200万 | -0.11% | 8.02 | 0.41 |
| 03/24 | 440 | 456 | 440 | 448 | +3.35% | 138,400 | 222億4547万 | -2.51% | 7.81 | 0.4 |
| 03/20 | 442 | 444 | 433 | 433 | -2.04% | 170,200 | 215億2467万 | -5.46% | 7.56 | 0.39 |
| 03/19 | 449 | 450 | 442 | 442 | -0.79% | 99,200 | 219億7207万 | -3.49% | 7.71 | 0.39 |
| 03/18 | 450 | 453 | 445 | 446 | 0% | 133,400 | 221億4605万 | -2.73% | 7.78 | 0.4 |
| 03/17 | 455 | 456 | 445 | 446 | -1.44% | 64,400 | 221億4605万 | -2.52% | 7.78 | 0.4 |
| 03/14 | 455 | 462 | 452 | 452 | -3.62% | 250,200 | 224億6917万 | -0.88% | 7.89 | 0.4 |
| 03/13 | 470 | 474 | 468 | 469 | -0.95% | 65,400 | 233億1425万 | +3.08% | 8.19 | 0.42 |
| 03/12 | 479 | 480 | 473 | 474 | -1.25% | 46,800 | 235億3795万 | +4.53% | 8.26 | 0.42 |
| 03/11 | 480 | 486 | 477 | 480 | -0.62% | 58,600 | 238億3621万 | +6.32% | 8.37 | 0.43 |
| 03/10 | 485 | 486 | 478 | 483 | +0.1% | 46,400 | 239億8534万 | +7.22% | 8.42 | 0.43 |
| 03/07 | 482 | 487 | 476 | 482 | +0.63% | 76,200 | 239億6049万 | +7.35% | 8.41 | 0.43 |
| 03/06 | 480 | 483 | 471 | 479 | +0.42% | 81,200 | 238億1136万 | +7.16% | 8.36 | 0.43 |
| 03/05 | 482 | 483 | 475 | 477 | -0.63% | 49,400 | 237億1193万 | +6.95% | 8.33 | 0.43 |
| 03/04 | 475 | 482 | 470 | 480 | +0.1% | 110,000 | 238億6107万 | +8.11% | 8.38 | 0.43 |
| 03/03 | 481 | 482 | 469 | 480 | +2.9% | 185,400 | 238億3621万 | +8.48% | 8.37 | 0.43 |
| 02/28 | 454 | 469 | 454 | 466 | +2.64% | 121,800 | 231億6512万 | +5.67% | 8.13 | 0.42 |
| 02/27 | 450 | 458 | 448 | 454 | +0.22% | 32,400 | 225億6859万 | +3.18% | 7.92 | 0.41 |
| 02/26 | 457 | 460 | 452 | 453 | -1.95% | 37,800 | 225億1888万 | +2.72% | 7.91 | 0.4 |
| 02/25 | 455 | 463 | 454 | 462 | +1.43% | 46,800 | 229億6628万 | +4.52% | 8.06 | 0.41 |
| 02/24 | 453 | 457 | 448 | 456 | -0.55% | 56,600 | 226億4316万 | +3.05% | 7.95 | 0.41 |
| 02/21 | 449 | 459 | 447 | 458 | +2.35% | 102,400 | 227億6743万 | +3.62% | 7.99 | 0.41 |
| 02/20 | 432 | 449 | 432 | 448 | +1.94% | 130,400 | 222億4547万 | +1.24% | 7.81 | 0.4 |
| 02/19 | 443 | 443 | 439 | 439 | -1.01% | 32,000 | 218億2293万 | -0.68% | 7.66 | 0.39 |
| 02/18 | 427 | 445 | 427 | 444 | +2.66% | 68,800 | 220億4663万 | +0.34% | 7.74 | 0.4 |
| 02/17 | 426 | 433 | 419 | 432 | +0.93% | 36,400 | 214億7496万 | -2.26% | 7.54 | 0.39 |
| 02/14 | 428 | 435 | 426 | 428 | -0.81% | 76,200 | 212億7612万 | -3.17% | 7.47 | 0.38 |
| 02/13 | 433 | 437 | 429 | 432 | +0.12% | 84,600 | 214億5010万 | -2.6% | 7.53 | 0.39 |
| 02/12 | 426 | 435 | 426 | 431 | +1.65% | 41,000 | 214億2525万 | -2.71% | 7.52 | 0.39 |
| 02/10 | 427 | 429 | 422 | 424 | +0.83% | 39,200 | 210億7727万 | -4.5% | 7.4 | 0.38 |
| 02/07 | 417 | 426 | 417 | 421 | -0.36% | 117,000 | 209億329万 | -5.29% | 7.34 | 0.38 |
| 02/06 | 427 | 427 | 417 | 422 | -1.17% | 96,400 | 209億7785万 | -5.17% | 7.37 | 0.38 |
| 02/05 | 427 | 433 | 421 | 427 | +1.67% | 109,600 | 212億2641万 | -4.04% | 7.45 | 0.38 |
| 02/04 | 425 | 429 | 418 | 420 | -5.94% | 185,800 | 208億7843万 | -5.62% | 7.33 | 0.38 |
| 02/03 | 441 | 456 | 441 | 447 | -1.65% | 97,600 | 221億9576万 | +0.34% | 7.79 | 0.4 |
| 01/31 | 450 | 457 | 436 | 454 | +3.18% | 110,400 | 225億6859万 | +2.25% | 7.92 | 0.41 |
| 01/30 | 436 | 448 | 433 | 440 | -1.9% | 84,200 | 218億7264万 | -0.45% | 7.68 | 0.39 |
| 01/29 | 430 | 449 | 430 | 449 | +4.55% | 82,400 | 222億9518万 | +1.7% | 7.83 | 0.4 |
| 01/28 | 439 | 440 | 429 | 429 | -0.58% | 73,400 | 213億2583万 | -2.5% | 7.49 | 0.38 |
| 01/27 | 439 | 442 | 432 | 432 | -3.9% | 76,800 | 214億5010万 | -1.93% | 7.53 | 0.39 |
| 01/24 | 452 | 457 | 449 | 449 | -3.02% | 73,400 | 223億2004万 | +2.05% | 7.84 | 0.4 |
| 01/23 | 463 | 474 | 463 | 463 | -1.07% | 89,000 | 230億1599万 | +5.47% | 8.08 | 0.41 |
| 01/22 | 466 | 470 | 461 | 468 | +0.32% | 59,600 | 232億6454万 | +7.09% | 8.17 | 0.42 |
| 01/21 | 466 | 470 | 466 | 467 | -0.96% | 26,000 | 231億8997万 | +7% | 8.14 | 0.42 |
| 01/20 | 465 | 472 | 458 | 471 | +2.17% | 97,600 | 234億1367万 | +8.53% | 8.22 | 0.42 |
| 01/17 | 454 | 463 | 446 | 461 | +3.25% | 105,800 | 229億1657万 | +6.71% | 8.05 | 0.41 |
| 01/16 | 446 | 449 | 442 | 447 | +0.22% | 77,000 | 221億9576万 | +3.6% | 7.79 | 0.4 |
| 01/15 | 445 | 447 | 442 | 446 | +0.79% | 58,600 | 221億4605万 | +3.6% | 7.78 | 0.4 |
| 01/14 | 443 | 443 | 436 | 442 | -0.45% | 96,600 | 219億7207万 | +3.03% | 7.71 | 0.39 |
| 01/10 | 443 | 445 | 425 | 444 | -0.22% | 85,800 | 220億7149万 | +3.5% | 7.75 | 0.4 |
| 01/09 | 450 | 451 | 440 | 445 | -0.22% | 89,000 | 221億2120万 | +3.97% | 7.77 | 0.4 |
| 01/08 | 441 | 447 | 438 | 446 | +1.83% | 63,200 | 221億7091万 | +4.21% | 7.78 | 0.4 |
| 01/07 | 438 | 440 | 436 | 438 | -0.68% | 29,600 | 217億7322万 | +2.58% | 7.65 | 0.39 |
| 01/06 | 440 | 445 | 437 | 441 | +0.68% | 52,000 | 219億2235万 | +3.28% | 7.7 | 0.39 |
| 2013 |
| 12/30 | 438 | 440 | 436 | 438 | +0.81% | 51,600 | 217億7322万 | +2.58% | 7.65 | 0.39 |
| 12/27 | 433 | 436 | 429 | 435 | +2.12% | 71,600 | 215億9924万 | +2% | 7.58 | 0.39 |
| 12/26 | 423 | 429 | 417 | 426 | +1.55% | 73,600 | 211億5184万 | -0.12% | 7.43 | 0.38 |
| 12/25 | 419 | 422 | 416 | 419 | -0.48% | 65,200 | 208億2872万 | -1.64% | 7.31 | 0.37 |
| 12/24 | 421 | 425 | 419 | 421 | +0.12% | 140,800 | 209億2814万 | -1.41% | 7.35 | 0.38 |
| 12/20 | 424 | 425 | 419 | 421 | -0.36% | 126,000 | 209億329万 | -1.52% | 7.34 | 0.38 |
| 12/19 | 423 | 424 | 419 | 422 | +0.24% | 116,200 | 209億7785万 | -1.17% | 7.37 | 0.38 |
| 12/18 | 420 | 421 | 418 | 421 | +0.24% | 44,000 | 209億2814万 | -1.64% | 7.35 | 0.38 |
| 12/17 | 425 | 425 | 418 | 420 | -0.47% | 52,000 | 208億7843万 | -1.87% | 7.33 | 0.38 |
| 12/16 | 425 | 426 | 419 | 422 | -0.35% | 40,400 | 209億7785万 | -1.4% | 7.37 | 0.38 |
| 12/13 | 423 | 427 | 420 | 424 | -0.59% | 143,800 | 210億5242万 | -1.28% | 7.39 | 0.38 |
| 12/12 | 425 | 430 | 421 | 426 | +0.24% | 44,800 | 211億7670万 | -0.7% | 7.44 | 0.38 |
| 12/11 | 426 | 427 | 423 | 425 | -0.47% | 49,800 | 211億2699万 | -0.7% | 7.42 | 0.38 |
| 12/10 | 430 | 430 | 423 | 427 | -0.58% | 32,200 | 212億2641万 | -0.23% | 7.45 | 0.38 |
| 12/09 | 429 | 431 | 426 | 430 | +0.35% | 43,000 | 213億5068万 | +0.59% | 7.5 | 0.38 |
| 12/06 | 427 | 429 | 422 | 428 | +1.18% | 72,000 | 212億7612万 | +0.23% | 7.47 | 0.38 |
| 12/05 | 425 | 428 | 423 | 423 | -0.47% | 43,800 | 210億2756万 | -0.7% | 7.38 | 0.38 |
| 12/04 | 426 | 428 | 421 | 425 | -0.93% | 60,400 | 211億2699万 | -0.23% | 7.42 | 0.38 |
| 12/03 | 429 | 433 | 428 | 429 | +0.35% | 34,200 | 213億2583万 | +0.7% | 7.49 | 0.38 |
| 12/02 | 426 | 433 | 426 | 428 | -0.23% | 62,800 | 212億5126万 | +0.35% | 7.46 | 0.38 |
| 11/29 | 426 | 430 | 425 | 429 | -0.35% | 67,200 | 213億97万 | +0.82% | 7.48 | 0.38 |
| 11/28 | 429 | 433 | 428 | 430 | +0.23% | 38,800 | 213億7554万 | +0.94% | 7.51 | 0.38 |
| 11/27 | 429 | 430 | 426 | 429 | -0.92% | 52,000 | 213億2583万 | +0.94% | 7.49 | 0.38 |
| 11/26 | 431 | 433 | 427 | 433 | -0.57% | 97,800 | 215億2467万 | +1.64% | 7.56 | 0.39 |
| 11/25 | 434 | 438 | 433 | 436 | +1.63% | 83,400 | 216億4895万 | +2.23% | 7.6 | 0.39 |
| 11/22 | 434 | 437 | 425 | 429 | -1.27% | 75,400 | 213億97万 | +0.82% | 7.48 | 0.38 |
| 11/21 | 430 | 434 | 430 | 434 | +0.93% | 78,000 | 215億7438万 | +2.12% | 7.58 | 0.39 |
| 11/20 | 430 | 430 | 427 | 430 | +0.58% | 30,200 | 213億7554万 | +1.18% | 7.51 | 0.38 |
| 11/19 | 428 | 430 | 428 | 428 | -0.58% | 15,200 | 212億5126万 | +0.59% | 7.46 | 0.38 |
| 11/18 | 434 | 434 | 427 | 430 | -0.46% | 29,400 | 213億7554万 | +1.18% | 7.51 | 0.38 |
| 11/15 | 430 | 434 | 429 | 432 | +0.12% | 79,000 | 214億7496万 | +1.89% | 7.54 | 0.39 |
| 11/14 | 425 | 433 | 421 | 432 | +1.17% | 63,000 | 214億5010万 | +2.01% | 7.53 | 0.39 |
| 11/13 | 428 | 430 | 425 | 427 | -0.93% | 51,000 | 212億155万 | +0.83% | 7.44 | 0.38 |
| 11/12 | 427 | 431 | 426 | 431 | +1.06% | 51,000 | 214億39万 | +1.77% | 7.51 | 0.38 |
| 11/11 | 427 | 428 | 420 | 426 | +1.19% | 74,600 | 211億7670万 | +0.95% | 7.44 | 0.38 |
| 11/08 | 423 | 425 | 415 | 421 | +0.36% | 75,000 | 209億2814万 | -0.24% | 7.35 | 0.38 |
| 11/07 | 425 | 425 | 419 | 420 | -1.41% | 60,400 | 208億5358万 | -0.59% | 7.32 | 0.37 |
| 11/06 | 409 | 426 | 405 | 426 | +4.8% | 127,400 | 211億5184万 | +0.59% | 7.43 | 0.38 |
| 11/05 | 409 | 409 | 401 | 406 | -0.49% | 98,400 | 201億8248万 | -3.79% | 7.09 | 0.36 |
| 11/01 | 422 | 422 | 405 | 408 | -2.86% | 127,200 | 202億8191万 | -3.55% | 7.12 | 0.36 |
| 10/31 | 414 | 422 | 414 | 420 | -0.24% | 92,000 | 208億7843万 | -0.94% | 7.33 | 0.38 |
| 10/30 | 420 | 424 | 420 | 421 | +0.96% | 58,800 | 209億2814万 | -0.94% | 7.35 | 0.38 |
