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→1.2 |
| 2014 |
| 03/31 | 1,152 | 1,162 | 1,144 | 1,161 | +1.6% | 138,960 | 302億610万 | +8.79% | 7.89 | 0.65 |
| 03/28 | 1,166 | 1,167 | 1,109 | 1,143 | +1.18% | 131,160 | 295億2818万 | +7.38% | 7.49 | 0.62 |
| 03/27 | 1,098 | 1,132 | 1,088 | 1,129 | +2.65% | 183,600 | 291億8358万 | +6.42% | 7.41 | 0.61 |
| 03/26 | 1,067 | 1,100 | 1,067 | 1,100 | +3.37% | 180,720 | 284億2976万 | +3.87% | 7.22 | 0.6 |
| 03/25 | 1,062 | 1,078 | 1,058 | 1,064 | +2.24% | 92,520 | 275億364万 | +0.39% | 6.98 | 0.58 |
| 03/24 | 1,017 | 1,048 | 1,017 | 1,041 | +2.8% | 61,320 | 269億58万 | -1.9% | 6.83 | 0.57 |
| 03/20 | 1,014 | 1,023 | 1,002 | 1,013 | -0.16% | 43,800 | 261億6830万 | -4.66% | 6.64 | 0.55 |
| 03/19 | 1,026 | 1,026 | 1,006 | 1,014 | -1.14% | 22,800 | 262億1138万 | -4.77% | 6.65 | 0.55 |
| 03/18 | 1,003 | 1,033 | 1,002 | 1,026 | +2.5% | 30,960 | 265億1291万 | -4.04% | 6.73 | 0.56 |
| 03/17 | 1,005 | 1,020 | 998 | 1,001 | -1.64% | 24,960 | 258億6678万 | -6.55% | 6.56 | 0.54 |
| 03/14 | 1,017 | 1,031 | 970 | 1,018 | -3.25% | 69,720 | 262億9753万 | -5.35% | 6.67 | 0.55 |
| 03/13 | 1,040 | 1,057 | 1,038 | 1,052 | +0.48% | 30,360 | 271億8057万 | -2.26% | 6.9 | 0.57 |
| 03/12 | 1,050 | 1,054 | 1,039 | 1,047 | -0.95% | 27,480 | 270億5135万 | -2.64% | 6.87 | 0.57 |
| 03/11 | 1,060 | 1,079 | 1,044 | 1,057 | +0.32% | 121,680 | 273億980万 | -1.43% | 6.93 | 0.57 |
| 03/10 | 1,058 | 1,066 | 1,050 | 1,053 | -0.39% | 72,360 | 272億2365万 | -1.83% | 6.91 | 0.57 |
| 03/07 | 1,059 | 1,071 | 1,055 | 1,058 | -0.08% | 153,840 | 273億3134万 | -1.72% | 6.94 | 0.57 |
| 03/06 | 1,067 | 1,085 | 1,052 | 1,058 | -0.86% | 510,480 | 273億5288万 | -1.73% | 6.94 | 0.58 |
| 03/05 | 1,071 | 1,083 | 1,054 | 1,068 | -0.93% | 66,360 | 273億8919万 | -1.16% | 6.95 | 0.58 |
| 03/04 | 1,080 | 1,089 | 1,075 | 1,078 | -1.3% | 61,680 | 276億4576万 | -0.32% | 7.01 | 0.58 |
| 03/03 | 1,094 | 1,109 | 1,085 | 1,092 | -1.28% | 41,880 | 280億924万 | +1.08% | 7.11 | 0.59 |
| 02/28 | 1,078 | 1,108 | 1,078 | 1,106 | +1.61% | 71,040 | 283億7272万 | +2.3% | 7.2 | 0.6 |
| 02/27 | 1,074 | 1,108 | 1,069 | 1,088 | +1.63% | 202,680 | 279億2371万 | +0.49% | 7.09 | 0.59 |
| 02/26 | 1,073 | 1,082 | 1,070 | 1,071 | -0.16% | 154,200 | 274億7471万 | -1.4% | 6.97 | 0.58 |
| 02/25 | 1,072 | 1,080 | 1,066 | 1,073 | -0.08% | 69,480 | 275億1747万 | -1.52% | 6.98 | 0.58 |
| 02/24 | 1,086 | 1,093 | 1,050 | 1,073 | -1.08% | 79,560 | 275億3885万 | -1.8% | 6.99 | 0.58 |
| 02/21 | 1,047 | 1,088 | 1,047 | 1,085 | +2.04% | 67,440 | 278億3819万 | -1.09% | 7.06 | 0.59 |
| 02/20 | 1,072 | 1,075 | 1,061 | 1,063 | -1.39% | 32,880 | 272億8228万 | -3.42% | 6.92 | 0.57 |
| 02/19 | 1,104 | 1,104 | 1,076 | 1,078 | -3.5% | 81,240 | 276億6714万 | -2.24% | 7.02 | 0.58 |
| 02/18 | 1,095 | 1,123 | 1,081 | 1,118 | +2.6% | 24,960 | 286億7205万 | +1.22% | 7.27 | 0.6 |
| 02/17 | 1,073 | 1,096 | 1,050 | 1,089 | +1.55% | 14,160 | 279億4510万 | -1.34% | 7.09 | 0.59 |
| 02/14 | 1,083 | 1,096 | 1,040 | 1,073 | -0.62% | 21,360 | 275億1747万 | -2.94% | 6.98 | 0.58 |
| 02/13 | 1,117 | 1,117 | 1,069 | 1,079 | -3.72% | 17,640 | 276億8852万 | -2.51% | 7.03 | 0.58 |
| 02/12 | 1,100 | 1,123 | 1,088 | 1,121 | +2.83% | 18,000 | 287億5758万 | +1.07% | 7.3 | 0.6 |
| 02/10 | 1,116 | 1,116 | 1,065 | 1,090 | +0.85% | 19,560 | 279億6648万 | -1.8% | 7.1 | 0.59 |
| 02/07 | 1,060 | 1,107 | 1,058 | 1,081 | +2.69% | 23,760 | 277億3128万 | -2.8% | 7.04 | 0.58 |
| 02/06 | 1,029 | 1,073 | 1,026 | 1,053 | +2.35% | 37,320 | 270億433万 | -5.69% | 6.85 | 0.57 |
| 02/05 | 1,000 | 1,030 | 1,000 | 1,028 | +7.03% | 30,840 | 263億8427万 | -8.02% | 6.69 | 0.55 |
| 02/04 | 1,083 | 1,083 | 948 | 961 | -12.05% | 45,600 | 246億5241万 | -14.13% | 6.26 | 0.52 |
| 02/03 | 1,116 | 1,118 | 1,087 | 1,093 | -2.09% | 28,440 | 280億3062万 | -2.63% | 7.11 | 0.59 |
| 01/31 | 1,113 | 1,138 | 1,087 | 1,116 | +2.61% | 43,800 | 286億2929万 | -0.37% | 7.26 | 0.6 |
| 01/30 | 1,111 | 1,111 | 1,083 | 1,088 | -4.74% | 27,840 | 279億233万 | -2.64% | 7.08 | 0.59 |
| 01/29 | 1,105 | 1,145 | 1,095 | 1,142 | +5.71% | 29,400 | 292億9210万 | +2.48% | 7.43 | 0.62 |
| 01/28 | 1,077 | 1,132 | 1,077 | 1,080 | +0.93% | 28,200 | 277億990万 | -2.61% | 7.03 | 0.58 |
| 01/27 | 1,069 | 1,098 | 1,069 | 1,070 | -3.68% | 26,520 | 274億5333万 | -3.25% | 6.97 | 0.58 |
| 01/24 | 1,111 | 1,140 | 1,083 | 1,111 | -2.84% | 29,880 | 285億100万 | +0.71% | 7.23 | 0.6 |
| 01/23 | 1,167 | 1,167 | 1,142 | 1,143 | -2% | 24,720 | 293億3487万 | +4.13% | 7.44 | 0.62 |
| 01/22 | 1,167 | 1,167 | 1,156 | 1,167 | +0.94% | 17,040 | 299億3354万 | +6.84% | 7.6 | 0.63 |
| 01/21 | 1,167 | 1,175 | 1,150 | 1,156 | -0.86% | 18,720 | 296億5558万 | +6.53% | 7.52 | 0.62 |
| 01/20 | 1,166 | 1,168 | 1,163 | 1,166 | -0.64% | 14,640 | 299億1216万 | +8.05% | 7.59 | 0.63 |
| 01/17 | 1,180 | 1,180 | 1,162 | 1,173 | -0.49% | 19,440 | 301億459万 | +9.45% | 7.64 | 0.63 |
| 01/16 | 1,150 | 1,183 | 1,150 | 1,179 | +5.44% | 60,000 | 302億5425万 | +10.72% | 7.68 | 0.64 |
| 01/15 | 1,111 | 1,136 | 1,084 | 1,118 | +1.9% | 27,240 | 286億9343万 | +5.7% | 7.28 | 0.6 |
| 01/14 | 1,091 | 1,113 | 1,070 | 1,098 | -1.64% | 24,840 | 281億5891万 | +4.23% | 7.14 | 0.59 |
| 01/10 | 1,123 | 1,123 | 1,099 | 1,116 | -0.07% | 27,960 | 286億2929万 | +6.47% | 7.26 | 0.6 |
| 01/09 | 1,117 | 1,125 | 1,109 | 1,117 | -2.19% | 32,280 | 286億5067万 | +6.96% | 7.27 | 0.6 |
| 01/08 | 1,130 | 1,142 | 1,116 | 1,142 | +2.62% | 21,960 | 292億9210万 | +9.88% | 7.43 | 0.62 |
| 01/07 | 1,149 | 1,149 | 1,093 | 1,113 | -3.05% | 24,960 | 285億4377万 | +7.7% | 7.24 | 0.6 |
| 01/06 | 1,161 | 1,161 | 1,137 | 1,148 | -0.79% | 15,960 | 294億4177万 | +11.62% | 7.47 | 0.62 |
| 2013 |
| 12/30 | 1,150 | 1,167 | 1,139 | 1,157 | -0.07% | 39,720 | 296億7696万 | +13.18% | 7.53 | 0.62 |
| 12/27 | 1,128 | 1,168 | 1,108 | 1,158 | +3.81% | 35,640 | 296億9835万 | +13.93% | 7.54 | 0.62 |
| 12/26 | 1,067 | 1,142 | 1,059 | 1,115 | +5.77% | 75,120 | 286億791万 | +10.51% | 7.26 | 0.6 |
| 12/25 | 1,033 | 1,064 | 1,033 | 1,054 | +2.26% | 40,080 | 270億4709万 | +4.89% | 6.86 | 0.57 |
| 12/24 | 1,046 | 1,077 | 1,017 | 1,031 | -0.64% | 107,760 | 264億4842万 | +2.88% | 6.71 | 0.56 |
| 12/20 | 1,039 | 1,040 | 1,013 | 1,038 | -0.24% | 37,800 | 266億1947万 | +3.85% | 6.75 | 0.56 |
| 12/19 | 1,025 | 1,042 | 1,021 | 1,040 | +2.38% | 80,160 | 266億8361万 | +4.42% | 6.77 | 0.56 |
| 12/18 | 1,013 | 1,020 | 1,008 | 1,016 | -0.08% | 33,480 | 260億6356万 | +2.3% | 6.61 | 0.55 |
| 12/17 | 1,008 | 1,017 | 1,004 | 1,017 | +1.08% | 48,600 | 260億8494万 | +2.49% | 6.62 | 0.55 |
| 12/16 | 1,013 | 1,016 | 1,002 | 1,006 | +0.17% | 46,440 | 258億699万 | +1.6% | 6.55 | 0.54 |
| 12/13 | 996 | 1,008 | 984 | 1,004 | +1.09% | 109,320 | 257億6422万 | +1.74% | 6.54 | 0.54 |
| 12/12 | 993 | 998 | 984 | 993 | +0.08% | 24,360 | 254億8627万 | +0.85% | 6.47 | 0.54 |
| 12/11 | 993 | 996 | 984 | 993 | +0.08% | 10,080 | 254億6489万 | +0.86% | 6.46 | 0.54 |
| 12/10 | 993 | 999 | 949 | 992 | -0.75% | 28,680 | 254億4351万 | +0.68% | 6.46 | 0.54 |
| 12/09 | 1,000 | 1,004 | 950 | 999 | +0.25% | 45,840 | 256億3594万 | +1.64% | 6.5 | 0.54 |
| 12/06 | 993 | 999 | 989 | 997 | +0.25% | 24,240 | 255億7179万 | +1.7% | 6.49 | 0.54 |
| 12/05 | 991 | 996 | 991 | 994 | +0.34% | 16,320 | 255億765万 | +1.76% | 6.47 | 0.54 |
| 12/04 | 988 | 996 | 988 | 991 | -0.25% | 16,680 | 254億2213万 | +1.62% | 6.45 | 0.53 |
| 12/03 | 996 | 996 | 991 | 993 | +0.51% | 23,520 | 254億8627万 | +2.09% | 6.47 | 0.54 |
| 12/02 | 987 | 994 | 984 | 988 | -0.67% | 10,080 | 253億5798万 | +1.79% | 6.43 | 0.53 |
| 11/29 | 978 | 997 | 978 | 995 | -0.25% | 12,720 | 255億2903万 | +2.79% | 6.48 | 0.54 |
| 11/28 | 998 | 1,000 | 993 | 998 | -0.08% | 11,160 | 255億9317万 | +3.26% | 6.49 | 0.54 |
| 11/27 | 997 | 998 | 994 | 998 | +0.5% | 11,040 | 256億1456万 | +3.56% | 6.5 | 0.54 |
| 11/26 | 993 | 996 | 988 | 993 | +0.34% | 12,960 | 254億8627万 | +3.36% | 6.47 | 0.54 |
| 11/25 | 990 | 1,000 | 985 | 990 | -1% | 40,080 | 254億74万 | +3.45% | 6.44 | 0.53 |
| 11/22 | 1,004 | 1,004 | 993 | 1,000 | +0.08% | 51,120 | 256億5732万 | +4.82% | 6.51 | 0.54 |
| 11/21 | 1,000 | 1,000 | 945 | 999 | +0.17% | 45,120 | 256億3594万 | +5.18% | 6.5 | 0.54 |
| 11/20 | 982 | 1,000 | 978 | 998 | +2.13% | 55,560 | 255億9317万 | +5.44% | 6.49 | 0.54 |
| 11/19 | 963 | 981 | 963 | 977 | +0.86% | 19,560 | 250億5865万 | +3.79% | 6.36 | 0.53 |
| 11/18 | 963 | 972 | 960 | 968 | +0.17% | 5,760 | 248億4484万 | +3.23% | 6.3 | 0.52 |
| 11/15 | 967 | 978 | 924 | 967 | +0.26% | 27,480 | 248億207万 | +3.39% | 6.29 | 0.52 |
| 11/14 | 985 | 988 | 964 | 964 | -1.11% | 13,800 | 247億3793万 | +3.45% | 6.28 | 0.52 |
| 11/13 | 980 | 981 | 972 | 975 | +0.86% | 13,920 | 250億1588万 | +4.95% | 6.35 | 0.53 |
| 11/12 | 951 | 977 | 948 | 967 | +2.11% | 7,800 | 248億207万 | +4.39% | 6.29 | 0.52 |
| 11/11 | 960 | 960 | 945 | 947 | +0.35% | 6,720 | 242億8893万 | +2.56% | 6.16 | 0.51 |
| 11/08 | 958 | 958 | 934 | 943 | -3.41% | 19,080 | 242億340万 | +2.54% | 6.14 | 0.51 |
| 11/07 | 996 | 996 | 960 | 977 | -3.14% | 26,520 | 250億5865万 | +6.39% | 6.36 | 0.53 |
| 11/06 | 950 | 1,037 | 949 | 1,008 | +6.42% | 48,000 | 258億7113万 | +10.32% | 6.56 | 0.54 |
| 11/05 | 918 | 948 | 913 | 948 | +3.55% | 27,720 | 243億1031万 | +4.35% | 6.17 | 0.51 |
| 11/01 | 938 | 938 | 858 | 915 | -2.31% | 10,320 | 234億7644万 | +0.99% | 5.96 | 0.49 |
| 10/31 | 943 | 946 | 934 | 937 | -1.14% | 4,200 | 240億3235万 | +3.5% | 6.1 | 0.51 |
| 10/30 | 925 | 949 | 917 | 948 | +2.9% | 9,720 | 243億1031万 | +4.81% | 6.17 | 0.51 |
