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 | 9/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 300 | 304 | 295 | 299 | +1.7% | 9,400 | 82億9205万 | +0.67% | 7.15 | 1.25 |
| 03/28 | 287 | 295 | 287 | 294 | +1.91% | 3,800 | 81億5339万 | -1.01% | 7.03 | 1.23 |
| 03/27 | 300 | 300 | 288 | 289 | -4.31% | 7,800 | 80億86万 | -2.86% | 6.89 | 1.21 |
| 03/26 | 299 | 302 | 299 | 302 | +2.38% | 18,400 | 83億6138万 | +1.52% | 7.21 | 1.26 |
| 03/25 | 298 | 298 | 293 | 295 | +0.51% | 4,400 | 81億6725万 | -0.84% | 7.04 | 1.23 |
| 03/24 | 288 | 296 | 287 | 293 | +1.03% | 3,400 | 81億2565万 | -1.35% | 7 | 1.23 |
| 03/20 | 291 | 294 | 286 | 290 | -1.69% | 11,200 | 80億4246万 | -2.36% | 6.93 | 1.22 |
| 03/19 | 293 | 300 | 290 | 295 | +0.85% | 6,200 | 81億8112万 | -1.01% | 7.05 | 1.24 |
| 03/18 | 290 | 294 | 290 | 293 | +0.17% | 3,000 | 81億1179万 | -1.85% | 6.99 | 1.23 |
| 03/17 | 298 | 298 | 292 | 292 | -1.35% | 1,200 | 80億9792万 | -2.34% | 6.98 | 1.22 |
| 03/14 | 294 | 296 | 291 | 296 | +1.02% | 3,200 | 82億885万 | -1% | 7.07 | 1.24 |
| 03/13 | 293 | 302 | 293 | 293 | -1.18% | 7,200 | 81億2565万 | -2.01% | 7 | 1.23 |
| 03/12 | 299 | 301 | 295 | 297 | -1.17% | 15,200 | 82億2272万 | -0.84% | 7.09 | 1.24 |
| 03/11 | 300 | 300 | 300 | 300 | +0.17% | 1,600 | 83億1978万 | +0.33% | 7.17 | 1.26 |
| 03/10 | 300 | 300 | 300 | 300 | -0.17% | 400 | 83億592万 | -0.5% | 7.16 | 1.26 |
| 03/07 | 300 | 300 | 300 | 300 | 0% | 3,600 | 83億1978万 | -0.99% | 7.17 | 1.26 |
| 03/06 | 300 | 301 | 300 | 300 | 0% | 2,000 | 83億1978万 | -1.96% | 7.17 | 1.26 |
| 03/05 | 303 | 303 | 300 | 300 | -0.66% | 1,800 | 83億1978万 | -2.6% | 7.17 | 1.26 |
| 03/04 | 304 | 304 | 297 | 302 | -0.49% | 3,200 | 83億7525万 | -2.58% | 7.22 | 1.27 |
| 03/03 | 299 | 304 | 296 | 304 | +1.51% | 16,600 | 84億1685万 | -2.72% | 7.25 | 1.27 |
| 02/28 | 302 | 302 | 298 | 299 | +0.67% | 5,000 | 82億9205万 | -4.78% | 7.15 | 1.25 |
| 02/27 | 299 | 300 | 297 | 297 | +1.02% | 4,600 | 82億3658万 | -6.01% | 7.1 | 1.25 |
| 02/26 | 296 | 303 | 290 | 294 | -0.84% | 28,000 | 81億5339万 | -7.26% | 7.03 | 1.23 |
| 02/25 | 302 | 302 | 293 | 297 | -1% | 14,200 | 82億2272万 | -6.76% | 7.09 | 1.24 |
| 02/24 | 306 | 306 | 299 | 300 | +0.17% | 2,000 | 83億592万 | -6.11% | 7.16 | 1.26 |
| 02/21 | 293 | 300 | 293 | 299 | +0.84% | 8,000 | 82億9205万 | -6.56% | 7.15 | 1.25 |
| 02/20 | 299 | 303 | 297 | 297 | -2.95% | 4,000 | 82億2272万 | -7.63% | 7.09 | 1.24 |
| 02/19 | 297 | 306 | 297 | 306 | +2% | 4,000 | 84億7231万 | -5.12% | 7.3 | 1.28 |
| 02/18 | 298 | 300 | 295 | 300 | +2.22% | 8,400 | 83億592万 | -7.28% | 7.16 | 1.26 |
| 02/17 | 295 | 305 | 293 | 293 | +0.17% | 9,000 | 81億2565万 | -9.85% | 7 | 1.23 |
| 02/14 | 304 | 314 | 289 | 293 | -2.66% | 29,800 | 81億1179万 | -10.28% | 6.99 | 1.23 |
| 02/13 | 306 | 314 | 288 | 301 | -2.12% | 20,600 | 83億3365万 | -8.1% | 7.18 | 1.26 |
| 02/12 | 309 | 309 | 307 | 307 | +0.82% | 5,600 | 85億1391万 | -6.4% | 7.34 | 1.29 |
| 02/10 | 303 | 310 | 301 | 305 | +1.16% | 8,200 | 84億4458万 | -7.45% | 7.28 | 1.28 |
| 02/07 | 305 | 306 | 300 | 301 | +0.33% | 5,800 | 83億4751万 | -8.51% | 7.19 | 1.26 |
| 02/06 | 303 | 308 | 300 | 300 | +2.56% | 4,400 | 83億1978万 | -8.81% | 7.17 | 1.26 |
| 02/05 | 309 | 314 | 285 | 293 | -2.34% | 32,200 | 81億1179万 | -11.09% | 6.99 | 1.23 |
| 02/04 | 300 | 313 | 300 | 300 | -14.31% | 66,800 | 83億592万 | -8.97% | 7.16 | 1.26 |
| 02/03 | 338 | 351 | 338 | 350 | -1.55% | 14,000 | 96億9255万 | +6.23% | 8.35 | 1.47 |
| 01/31 | 360 | 360 | 350 | 355 | -0.84% | 6,800 | 98億4508万 | +8.56% | 8.48 | 1.49 |
| 01/30 | 351 | 359 | 345 | 358 | -0.42% | 23,400 | 99億2827万 | +10.15% | 8.56 | 1.5 |
| 01/29 | 360 | 363 | 345 | 360 | +1.55% | 36,800 | 99億6987万 | +11.65% | 8.59 | 1.51 |
| 01/28 | 350 | 354 | 337 | 354 | +1.14% | 20,400 | 98億1734万 | +10.97% | 8.46 | 1.48 |
| 01/27 | 345 | 353 | 335 | 350 | -1.13% | 27,800 | 97億641万 | +10.41% | 8.36 | 1.47 |
| 01/24 | 331 | 362 | 326 | 354 | +5.51% | 131,000 | 98億1734万 | +12.38% | 8.46 | 1.48 |
| 01/23 | 328 | 336 | 325 | 336 | +2.29% | 25,400 | 93億429万 | +7.53% | 8.02 | 1.41 |
| 01/22 | 320 | 328 | 319 | 328 | +3.31% | 8,800 | 90億9630万 | +5.47% | 7.84 | 1.38 |
| 01/21 | 327 | 327 | 317 | 318 | -1.24% | 14,600 | 88億510万 | +2.42% | 7.59 | 1.33 |
| 01/20 | 320 | 325 | 319 | 322 | -1.08% | 22,800 | 89億1603万 | +4.05% | 7.68 | 1.35 |
| 01/17 | 325 | 327 | 325 | 325 | -0.46% | 3,600 | 90億1310万 | +5.52% | 7.77 | 1.36 |
| 01/16 | 331 | 331 | 324 | 327 | -0.76% | 10,000 | 90億5470万 | +6.35% | 7.8 | 1.37 |
| 01/15 | 331 | 332 | 325 | 329 | -0.3% | 10,600 | 91億2403万 | +7.52% | 7.86 | 1.38 |
| 01/14 | 325 | 330 | 325 | 330 | 0% | 9,800 | 91億5176万 | +8.2% | 7.89 | 1.38 |
| 01/10 | 326 | 330 | 322 | 330 | +0.15% | 6,400 | 91億5176万 | +8.55% | 7.89 | 1.38 |
| 01/09 | 334 | 335 | 330 | 330 | +0.61% | 24,400 | 91億3789万 | +9.11% | 7.87 | 1.38 |
| 01/08 | 325 | 328 | 320 | 328 | +0.77% | 28,400 | 90億8243万 | +8.8% | 7.83 | 1.37 |
| 01/07 | 324 | 325 | 316 | 325 | +0.31% | 7,600 | 90億1310万 | +8.33% | 7.77 | 1.36 |
| 01/06 | 325 | 328 | 318 | 324 | +3.02% | 20,600 | 89億8536万 | +8.36% | 7.74 | 1.36 |
| 2013 |
| 12/30 | 303 | 315 | 302 | 315 | +4.31% | 25,600 | 87億2190万 | +5.54% | 7.52 | 1.32 |
| 12/27 | 300 | 303 | 300 | 302 | +0.5% | 9,000 | 83億6138万 | +1.52% | 7.21 | 1.26 |
| 12/26 | 300 | 303 | 299 | 300 | +2.56% | 12,200 | 83億1978万 | +1.01% | 7.17 | 1.26 |
| 12/25 | 300 | 300 | 291 | 293 | -2.01% | 18,400 | 81億1179万 | -1.52% | 6.99 | 1.23 |
| 12/24 | 299 | 305 | 299 | 299 | +1.36% | 134,600 | 82億7818万 | +0.17% | 7.13 | 1.25 |
| 12/20 | 295 | 295 | 295 | 295 | +1.55% | 122,600 | 81億6725万 | -1.17% | 7.04 | 1.23 |
| 12/19 | 290 | 295 | 290 | 290 | -0.85% | 13,800 | 80億4246万 | -2.68% | 6.93 | 1.22 |
| 12/18 | 294 | 294 | 285 | 293 | -0.34% | 14,200 | 81億1179万 | -1.85% | 6.99 | 1.23 |
| 12/17 | 290 | 294 | 290 | 294 | +0.69% | 6,800 | 81億3952万 | -1.51% | 7.01 | 1.23 |
| 12/16 | 295 | 295 | 292 | 292 | -1.19% | 1,200 | 80億8405万 | -2.18% | 6.97 | 1.22 |
| 12/13 | 295 | 298 | 295 | 295 | 0% | 5,200 | 81億8112万 | -1.34% | 7.05 | 1.24 |
| 12/12 | 296 | 300 | 286 | 295 | -0.51% | 31,800 | 81億8112万 | -1.34% | 7.05 | 1.24 |
| 12/11 | 299 | 299 | 297 | 297 | -0.67% | 4,600 | 82億2272万 | -0.84% | 7.09 | 1.24 |
| 12/10 | 299 | 302 | 299 | 299 | -0.5% | 14,600 | 82億7818万 | -0.17% | 7.13 | 1.25 |
| 12/09 | 300 | 301 | 296 | 300 | +0.5% | 17,600 | 83億1978万 | +0.33% | 7.17 | 1.26 |
| 12/06 | 303 | 303 | 299 | 299 | -1.32% | 4,600 | 82億7818万 | -0.17% | 7.13 | 1.25 |
| 12/05 | 295 | 305 | 293 | 303 | +1.68% | 29,000 | 83億8911万 | +1.17% | 7.23 | 1.27 |
| 12/04 | 298 | 299 | 298 | 298 | -1% | 10,000 | 82億5045万 | -0.83% | 7.11 | 1.25 |
| 12/03 | 301 | 301 | 298 | 301 | +0.17% | 19,800 | 83億3365万 | +0.17% | 7.18 | 1.26 |
| 12/02 | 301 | 302 | 300 | 300 | 0% | 19,800 | 83億1978万 | 0% | 7.17 | 1.26 |
| 11/29 | 300 | 301 | 298 | 300 | +0.33% | 16,200 | 83億1978万 | 0% | 7.17 | 1.26 |
| 11/28 | 298 | 300 | 298 | 299 | +0.5% | 39,800 | 82億9205万 | -0.33% | 7.15 | 1.25 |
| 11/27 | 300 | 300 | 297 | 298 | 0% | 16,200 | 82億5045万 | -0.83% | 7.11 | 1.25 |
| 11/26 | 298 | 298 | 296 | 298 | -0.17% | 9,000 | 82億5045万 | -0.83% | 7.11 | 1.25 |
| 11/25 | 298 | 299 | 296 | 298 | 0% | 9,400 | 82億6432万 | -0.67% | 7.12 | 1.25 |
| 11/22 | 300 | 300 | 297 | 298 | -0.67% | 10,600 | 82億6432万 | -0.67% | 7.12 | 1.25 |
| 11/21 | 297 | 300 | 297 | 300 | -0.66% | 5,600 | 83億1978万 | 0% | 7.17 | 1.26 |
| 11/20 | 301 | 303 | 300 | 302 | -0.66% | 5,200 | 83億7525万 | +0.67% | 7.22 | 1.27 |
| 11/19 | 305 | 305 | 304 | 304 | 0% | 10,600 | 84億3071万 | +1.67% | 7.26 | 1.27 |
| 11/18 | 300 | 304 | 298 | 304 | +2.53% | 16,200 | 84億3071万 | +2.01% | 7.26 | 1.27 |
| 11/15 | 297 | 300 | 297 | 297 | -1% | 4,000 | 82億2272万 | -0.5% | 7.09 | 1.24 |
| 11/14 | 292 | 300 | 292 | 300 | +3.1% | 1,800 | 83億592万 | +0.5% | 7.16 | 1.26 |
| 11/13 | 296 | 297 | 291 | 291 | -1.69% | 5,800 | 80億5632万 | -2.19% | 6.94 | 1.22 |
| 11/12 | 295 | 300 | 295 | 296 | -1.5% | 1,400 | 81億9498万 | -0.51% | 7.06 | 1.24 |
| 11/11 | 303 | 305 | 293 | 300 | +0.84% | 16,400 | 83億1978万 | +1.01% | 7.17 | 1.26 |
| 11/08 | 298 | 300 | 298 | 298 | -0.34% | 2,000 | 82億5045万 | +0.17% | 7.11 | 1.25 |
| 11/07 | 295 | 303 | 295 | 299 | -0.5% | 3,200 | 82億7818万 | +0.51% | 7.13 | 1.25 |
| 11/06 | 300 | 300 | 300 | 300 | -0.33% | 1,200 | 83億1978万 | +1.01% | 7.17 | 1.26 |
| 11/05 | 310 | 310 | 301 | 301 | -0.5% | 4,600 | 83億4751万 | +1.69% | 7.19 | 1.26 |
| 11/01 | 309 | 309 | 300 | 303 | -0.49% | 15,800 | 83億8911万 | +1.85% | 7.23 | 1.27 |
| 10/31 | 306 | 307 | 300 | 304 | -0.82% | 9,000 | 84億3071万 | +2.36% | 7.26 | 1.27 |
| 10/30 | 308 | 308 | 305 | 307 | +1.32% | 2,200 | 85億4万 | +3.2% | 7.32 | 1.28 |
