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 |
|---|
| 2018 | 8/15, 株式分割 1→2 |
| 2018 | 3/15, 株式分割 1→2 |
| 2014 |
| 03/31 | 585 | 585 | 561 | 567 | +1.25% | 300,000 | 232億1570万 | +11.39% | 32.88 | 5.22 |
| 03/28 | 543 | 561 | 539 | 560 | +3.08% | 325,200 | 229億2908万 | +10.45% | 32.47 | 5.15 |
| 03/27 | 522 | 546 | 508 | 543 | +3.82% | 420,000 | 222億4326万 | +7.57% | 31.5 | 5 |
| 03/26 | 518 | 527 | 517 | 523 | +1.11% | 330,000 | 214億2436万 | +3.61% | 30.34 | 4.81 |
| 03/25 | 508 | 525 | 506 | 518 | +2.22% | 463,600 | 211億8893万 | +2.48% | 30.01 | 4.76 |
| 03/24 | 514 | 514 | 497 | 506 | +5.14% | 628,000 | 207億2830万 | +0.25% | 29.36 | 4.66 |
| 03/20 | 477 | 483 | 465 | 482 | +0.42% | 235,200 | 197億1492万 | -4.84% | 27.92 | 4.43 |
| 03/19 | 478 | 487 | 473 | 480 | -0.36% | 150,400 | 196億3303万 | -5.61% | 27.8 | 4.41 |
| 03/18 | 489 | 491 | 478 | 481 | +0.47% | 137,200 | 197億468万 | -5.82% | 27.91 | 4.43 |
| 03/17 | 473 | 489 | 473 | 479 | +0.26% | 258,000 | 196億1255万 | -6.81% | 27.78 | 4.41 |
| 03/14 | 488 | 491 | 473 | 478 | -4.21% | 526,000 | 195億6137万 | -7.41% | 27.7 | 4.39 |
| 03/13 | 500 | 501 | 496 | 499 | -0.05% | 164,400 | 204億2121万 | -3.72% | 28.92 | 4.59 |
| 03/12 | 503 | 503 | 498 | 499 | -1.87% | 216,800 | 204億3145万 | -3.67% | 28.93 | 4.59 |
| 03/11 | 507 | 513 | 505 | 509 | -0.15% | 114,000 | 208億2043万 | -1.83% | 29.49 | 4.68 |
| 03/10 | 515 | 517 | 507 | 509 | -0.44% | 101,600 | 208億5113万 | -2.07% | 29.53 | 4.68 |
| 03/07 | 518 | 522 | 505 | 512 | +0.05% | 212,800 | 209億4326万 | -2.2% | 29.66 | 4.7 |
| 03/06 | 509 | 513 | 501 | 511 | +1.64% | 175,200 | 209億3302万 | -2.99% | 29.65 | 4.7 |
| 03/05 | 503 | 508 | 500 | 503 | +2.44% | 142,000 | 205億9523万 | -5.27% | 29.17 | 4.63 |
| 03/04 | 491 | 500 | 487 | 491 | -0.71% | 311,200 | 201億389万 | -8.22% | 28.47 | 4.52 |
| 03/03 | 490 | 497 | 483 | 495 | -1.69% | 349,600 | 202億4720万 | -8.26% | 28.67 | 4.55 |
| 02/28 | 507 | 510 | 498 | 503 | -0.69% | 288,400 | 205億9523万 | -7.71% | 29.17 | 4.63 |
| 02/27 | 513 | 515 | 505 | 507 | -2.27% | 344,000 | 207億3854万 | -8.24% | 29.37 | 4.66 |
| 02/26 | 530 | 530 | 518 | 518 | -2.63% | 240,000 | 212億1964万 | -7.12% | 30.05 | 4.77 |
| 02/25 | 535 | 538 | 526 | 532 | +1.57% | 151,200 | 217億9286万 | -5.46% | 30.86 | 4.9 |
| 02/24 | 526 | 538 | 514 | 524 | +0.05% | 215,600 | 214億5507万 | -7.58% | 30.38 | 4.82 |
| 02/21 | 519 | 527 | 515 | 524 | +2.6% | 195,200 | 214億4483万 | -8.27% | 30.37 | 4.82 |
| 02/20 | 525 | 528 | 506 | 511 | -3.31% | 280,800 | 209億232万 | -11.22% | 29.6 | 4.7 |
| 02/19 | 529 | 538 | 525 | 528 | -1.95% | 197,600 | 216億1885万 | -8.97% | 30.62 | 4.86 |
| 02/18 | 514 | 540 | 499 | 539 | +4.77% | 545,200 | 220億4877万 | -7.79% | 31.23 | 4.95 |
| 02/17 | 517 | 524 | 502 | 514 | -1.81% | 412,800 | 210億4562万 | -12.44% | 29.8 | 4.73 |
| 02/14 | 540 | 548 | 513 | 524 | -3.41% | 365,200 | 214億3460万 | -11.42% | 30.36 | 4.82 |
| 02/13 | 550 | 555 | 540 | 542 | -1% | 192,400 | 221億9208万 | -8.75% | 31.43 | 4.99 |
| 02/12 | 560 | 563 | 544 | 548 | +0.18% | 230,800 | 224億1727万 | -8.14% | 31.75 | 5.04 |
| 02/10 | 550 | 560 | 541 | 547 | +2.29% | 202,400 | 223億7633万 | -8.76% | 31.69 | 5.03 |
| 02/07 | 540 | 545 | 528 | 534 | +3.09% | 230,000 | 218億7475万 | -11.25% | 30.98 | 4.91 |
| 02/06 | 515 | 523 | 503 | 518 | +2.93% | 282,800 | 212億1964万 | -14.34% | 30.05 | 4.77 |
| 02/05 | 525 | 535 | 480 | 504 | +1.46% | 707,600 | 206億1570万 | -17.32% | 29.2 | 4.63 |
| 02/04 | 493 | 533 | 490 | 496 | -12.56% | 1,327,600 | 203億1885万 | -19.18% | 28.78 | 4.56 |
| 02/03 | 582 | 589 | 566 | 568 | -4.54% | 534,800 | 232億3617万 | -8.17% | 32.91 | 5.22 |
| 01/31 | 603 | 608 | 583 | 595 | +0.21% | 564,800 | 243億4168万 | -3.96% | 34.47 | 5.47 |
| 01/30 | 600 | 606 | 586 | 593 | -4.51% | 437,200 | 242億9050万 | -4% | 34.4 | 5.46 |
| 01/29 | 610 | 625 | 609 | 621 | +3.97% | 278,000 | 254億3695万 | +0.69% | 36.02 | 5.71 |
| 01/28 | 610 | 630 | 589 | 598 | -1.4% | 573,600 | 244億6451万 | -2.69% | 34.65 | 5.5 |
| 01/27 | 613 | 615 | 597 | 606 | -6.16% | 711,600 | 248億1254万 | -0.98% | 35.14 | 5.57 |
| 01/24 | 646 | 655 | 635 | 646 | -2.57% | 667,600 | 264億4010万 | +5.51% | 37.44 | 5.94 |
| 01/23 | 667 | 696 | 660 | 663 | +0.11% | 983,600 | 271億3616万 | +8.65% | 38.43 | 6.1 |
| 01/22 | 644 | 666 | 638 | 662 | +2.16% | 549,600 | 271億545万 | +9.06% | 38.39 | 6.09 |
| 01/21 | 638 | 662 | 631 | 648 | +2.73% | 1,037,600 | 265億2289万 | +7.11% | 37.56 | 5.96 |
| 01/20 | 637 | 637 | 621 | 631 | +0.84% | 292,400 | 258億1684万 | +4.6% | 36.56 | 5.8 |
| 01/17 | 607 | 638 | 607 | 626 | +2.25% | 499,200 | 256億196万 | +3.9% | 36.26 | 5.75 |
| 01/16 | 626 | 628 | 610 | 612 | -3.05% | 286,400 | 250億3917万 | +1.79% | 35.46 | 5.62 |
| 01/15 | 638 | 638 | 613 | 631 | +0.64% | 303,600 | 258億2708万 | +5.17% | 36.58 | 5.8 |
| 01/14 | 614 | 628 | 601 | 627 | -0.87% | 417,200 | 256億6336万 | +4.85% | 36.34 | 5.77 |
| 01/10 | 600 | 635 | 596 | 633 | +5.64% | 875,600 | 258億8847万 | +5.95% | 36.66 | 5.82 |
| 01/09 | 607 | 608 | 596 | 599 | -1.32% | 267,200 | 245億707万 | +0.8% | 34.71 | 5.51 |
| 01/08 | 594 | 607 | 593 | 607 | +1.59% | 307,200 | 248億3452万 | +2.32% | 35.17 | 5.58 |
| 01/07 | 607 | 612 | 595 | 597 | -2.69% | 299,600 | 244億4568万 | +1.06% | 34.62 | 5.49 |
| 01/06 | 621 | 621 | 608 | 614 | -0.85% | 420,000 | 251億2103万 | +4.03% | 35.58 | 5.64 |
| 2013 |
| 12/30 | 625 | 625 | 612 | 619 | +0.57% | 480,000 | 253億4483万 | +5.09% | 35.89 | 5.69 |
| 12/27 | 628 | 633 | 613 | 616 | -1.72% | 397,200 | 252億152万 | +4.86% | 35.69 | 5.66 |
| 12/26 | 632 | 641 | 624 | 626 | +1.13% | 500,800 | 256億4168万 | +7.05% | 36.31 | 5.76 |
| 12/25 | 609 | 627 | 606 | 619 | +2.95% | 1,384,400 | 253億5506万 | +6.22% | 35.91 | 5.7 |
| 12/24 | 612 | 619 | 600 | 602 | +1.6% | 1,362,000 | 246億2829万 | +3.35% | 34.88 | 5.53 |
| 12/20 | 580 | 599 | 580 | 592 | +3.77% | 757,600 | 242億3932万 | +1.72% | 34.33 | 5.45 |
| 12/19 | 568 | 577 | 563 | 571 | +2.38% | 381,600 | 233億5900万 | -1.81% | 33.08 | 5.25 |
| 12/18 | 545 | 563 | 544 | 557 | +1% | 337,600 | 228億1648万 | -3.76% | 32.31 | 5.13 |
| 12/17 | 560 | 570 | 546 | 552 | -1.25% | 397,200 | 225億9129万 | -4.54% | 31.99 | 5.07 |
| 12/16 | 586 | 588 | 559 | 559 | -5.01% | 389,600 | 228億7790万 | -3.16% | 32.4 | 5.14 |
| 12/13 | 599 | 604 | 588 | 588 | -1.26% | 304,800 | 240億8577万 | +2.3% | 34.11 | 5.41 |
| 12/12 | 592 | 600 | 586 | 596 | -0.67% | 277,200 | 243億9286万 | +3.97% | 34.55 | 5.48 |
| 12/11 | 610 | 612 | 585 | 600 | -0.21% | 564,400 | 245億5664万 | +5.04% | 34.78 | 5.52 |
| 12/10 | 606 | 609 | 596 | 601 | -1.31% | 351,600 | 246億782万 | +5.62% | 34.85 | 5.53 |
| 12/09 | 621 | 622 | 599 | 609 | +1.5% | 732,800 | 249億3538万 | +7.41% | 35.31 | 5.6 |
| 12/06 | 601 | 603 | 583 | 600 | -0.12% | 534,400 | 245億6688万 | +6.19% | 34.79 | 5.52 |
| 12/05 | 605 | 612 | 588 | 601 | +3.09% | 1,195,600 | 245億9758万 | +6.52% | 34.84 | 5.53 |
| 12/04 | 586 | 593 | 580 | 583 | -2.43% | 295,200 | 238億6058万 | +3.32% | 33.79 | 5.36 |
| 12/03 | 597 | 607 | 586 | 597 | +2.09% | 633,600 | 244億5428万 | +5.71% | 34.63 | 5.49 |
| 12/02 | 558 | 586 | 558 | 585 | +4.46% | 421,200 | 239億5270万 | +3.17% | 33.92 | 5.38 |
| 11/29 | 563 | 570 | 558 | 560 | -0.67% | 280,800 | 229億2908万 | -1.75% | 32.47 | 5.15 |
| 11/28 | 565 | 570 | 555 | 564 | +0.36% | 197,600 | 230億8263万 | -1.79% | 32.69 | 5.19 |
| 11/27 | 569 | 582 | 555 | 562 | -3.06% | 390,800 | 230億74万 | -2.47% | 32.57 | 5.17 |
| 11/26 | 568 | 582 | 565 | 580 | +0.3% | 312,800 | 237億2751万 | +0.09% | 33.6 | 5.33 |
| 11/25 | 594 | 594 | 571 | 578 | +0.04% | 234,800 | 236億5585万 | -0.56% | 33.5 | 5.31 |
| 11/22 | 580 | 603 | 566 | 578 | +1.05% | 895,200 | 236億4562万 | -0.6% | 33.49 | 5.31 |
| 11/21 | 576 | 586 | 563 | 572 | -1.89% | 396,400 | 233億6520万 | -1.47% | 33.09 | 5.25 |
| 11/20 | 593 | 598 | 580 | 583 | -2.06% | 395,600 | 238億1493万 | +0.78% | 33.73 | 5.35 |
| 11/19 | 605 | 605 | 579 | 595 | -0.54% | 561,600 | 243億1575万 | +3.43% | 34.44 | 5.46 |
| 11/18 | 591 | 618 | 576 | 598 | +5.7% | 1,403,600 | 244億4863万 | +4.36% | 34.62 | 5.49 |
| 11/15 | 530 | 569 | 530 | 566 | +7.45% | 802,400 | 231億3012万 | -0.92% | 32.76 | 5.2 |
| 11/14 | 520 | 540 | 518 | 527 | +0.86% | 392,000 | 215億2542万 | -7.63% | 30.48 | 4.84 |
| 11/13 | 523 | 533 | 513 | 522 | -1.28% | 289,600 | 213億4144万 | -8.26% | 30.22 | 4.79 |
| 11/12 | 511 | 545 | 511 | 529 | +4.19% | 563,600 | 216億1741万 | -6.91% | 30.61 | 4.86 |
| 11/11 | 536 | 541 | 501 | 508 | -5.27% | 637,600 | 207億4863万 | -10.49% | 29.38 | 4.66 |
| 11/08 | 538 | 548 | 528 | 536 | -2.94% | 334,000 | 219億360万 | -5.68% | 31.02 | 4.92 |
| 11/07 | 549 | 571 | 546 | 552 | +1.05% | 411,600 | 225億6796万 | -2.65% | 31.96 | 5.07 |
| 11/06 | 553 | 554 | 538 | 546 | -1.22% | 340,400 | 223億3288万 | -3.32% | 31.63 | 5.02 |
| 11/05 | 556 | 562 | 546 | 553 | +1.42% | 309,200 | 226億885万 | -1.95% | 32.02 | 5.08 |
| 11/01 | 569 | 571 | 535 | 545 | -5.09% | 710,800 | 222億9200万 | -3.32% | 31.57 | 5.01 |
| 10/31 | 615 | 615 | 566 | 575 | -5.43% | 740,400 | 234億8785万 | +1.86% | 33.26 | 5.28 |
| 10/30 | 613 | 631 | 601 | 608 | -0.65% | 664,000 | 248億3703万 | +8.1% | 35.17 | 5.58 |
