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 |
|---|
| 2016 | 9/1, 株式分割 1→3 |
| 2014 |
| 03/31 | 113 | 115 | 113 | 115 | +1.47% | 6,300 | 9億3308万 | -6.5% | 497.82 | 1.15 |
| 03/28 | 113 | 114 | 113 | 113 | +1.49% | 3,900 | 9億1956万 | -7.86% | 490.61 | 1.13 |
| 03/27 | 110 | 112 | 108 | 112 | +1.21% | 5,700 | 9億604万 | -9.95% | 483.39 | 1.11 |
| 03/26 | 109 | 114 | 109 | 110 | -4.61% | 27,300 | 8億9522万 | -11.73% | 477.62 | 1.1 |
| 03/25 | 115 | 116 | 115 | 116 | +0.29% | 900 | 9億3849万 | -8.2% | 500.71 | 1.15 |
| 03/24 | 112 | 116 | 111 | 115 | +2.37% | 13,500 | 9億3579万 | -8.47% | 499.27 | 1.15 |
| 03/20 | 117 | 118 | 108 | 113 | -8.15% | 30,600 | 9億1415万 | -11.29% | 487.72 | 1.12 |
| 03/19 | 123 | 124 | 120 | 123 | +0.82% | 4,500 | 9億9529万 | -4.17% | 531.01 | 1.22 |
| 03/18 | 125 | 125 | 120 | 122 | 0% | 15,000 | 9億8717万 | -5.68% | 526.68 | 1.21 |
| 03/17 | 123 | 124 | 121 | 122 | -2.67% | 7,500 | 9億8717万 | -5.68% | 526.68 | 1.21 |
| 03/14 | 124 | 125 | 123 | 125 | -2.85% | 9,900 | 10億1422万 | -3.1% | 541.11 | 1.25 |
| 03/13 | 129 | 131 | 129 | 129 | -0.52% | 7,500 | 10億4397万 | -0.26% | 556.98 | 1.28 |
| 03/12 | 129 | 129 | 129 | 129 | +1.57% | 300 | 10億4938万 | +1.04% | 559.87 | 1.29 |
| 03/11 | 127 | 129 | 125 | 127 | +1.33% | 7,200 | 10億3315万 | -0.52% | 551.21 | 1.27 |
| 03/10 | 125 | 128 | 125 | 126 | -2.33% | 30,600 | 10億1963万 | -1.82% | 544 | 1.25 |
| 03/07 | 130 | 133 | 128 | 129 | +1.05% | 10,800 | 10億4397万 | +0.52% | 556.98 | 1.28 |
| 03/06 | 131 | 131 | 125 | 127 | -1.8% | 12,300 | 10億3315万 | -1.29% | 551.21 | 1.27 |
| 03/05 | 132 | 132 | 127 | 130 | +0.78% | 3,900 | 10億5208万 | +0.52% | 561.31 | 1.29 |
| 03/04 | 126 | 133 | 126 | 129 | +2.66% | 8,400 | 10億4397万 | -0.26% | 556.98 | 1.28 |
| 03/03 | 124 | 128 | 123 | 125 | +1.35% | 13,800 | 10億1692万 | -2.84% | 542.55 | 1.25 |
| 02/28 | 129 | 129 | 124 | 124 | -4.63% | 9,600 | 10億340万 | -4.87% | 535.34 | 1.23 |
| 02/27 | 131 | 131 | 127 | 130 | -1.02% | 7,200 | 10億5208万 | -1.02% | 561.31 | 1.29 |
| 02/26 | 131 | 132 | 127 | 131 | +1.29% | 9,000 | 10億6290万 | -0.76% | 567.09 | 1.31 |
| 02/25 | 127 | 131 | 127 | 129 | +3.47% | 7,200 | 10億4938万 | -2.76% | 559.87 | 1.29 |
| 02/24 | 123 | 125 | 123 | 125 | -1.83% | 1,500 | 10億1422万 | -6.72% | 541.11 | 1.25 |
| 02/21 | 126 | 128 | 124 | 127 | +1.87% | 3,600 | 10億3315万 | -4.98% | 551.21 | 1.27 |
| 02/20 | 128 | 128 | 123 | 125 | -4.58% | 12,300 | 10億1422万 | -7.41% | 541.11 | 1.25 |
| 02/19 | 129 | 131 | 128 | 131 | -0.76% | 20,700 | 10億6290万 | -3.68% | 567.09 | 1.31 |
| 02/18 | 128 | 132 | 128 | 132 | +0.76% | 5,100 | 10億7102万 | -3.65% | 571.41 | 1.32 |
| 02/17 | 133 | 133 | 128 | 131 | -1.26% | 4,200 | 10億6290万 | -5.07% | 567.09 | 1.31 |
| 02/14 | 137 | 137 | 132 | 133 | -1.97% | 5,400 | 10億7643万 | -3.86% | 574.3 | 1.32 |
| 02/13 | 149 | 150 | 132 | 135 | -9.38% | 70,500 | 10億9806万 | -1.93% | 585.84 | 1.35 |
| 02/12 | 130 | 150 | 130 | 149 | +13.13% | 57,300 | 12億1166万 | +8.21% | 646.45 | 1.49 |
| 02/10 | 127 | 137 | 124 | 132 | +8.2% | 21,000 | 10億7102万 | -3.65% | 571.41 | 1.32 |
| 02/07 | 121 | 124 | 121 | 122 | +3.39% | 10,200 | 9億8988万 | -10.95% | 528.13 | 1.22 |
| 02/06 | 116 | 118 | 116 | 118 | +2.02% | 9,000 | 9億5742万 | -13.87% | 510.81 | 1.18 |
| 02/05 | 121 | 121 | 114 | 116 | +0.29% | 12,300 | 9億3849万 | -15.57% | 500.71 | 1.15 |
| 02/04 | 107 | 120 | 105 | 115 | -8.47% | 114,900 | 9億3579万 | -15.82% | 499.27 | 1.15 |
| 02/03 | 133 | 137 | 123 | 126 | -10.64% | 142,200 | 10億2233万 | -8.03% | 545.44 | 1.26 |
| 01/31 | 133 | 156 | 133 | 141 | +8.74% | 299,400 | 11億4404万 | +2.92% | 610.37 | 1.4 |
| 01/30 | 127 | 138 | 126 | 130 | -3.71% | 29,400 | 10億5208万 | -4.66% | 561.31 | 1.29 |
| 01/29 | 131 | 135 | 131 | 135 | +3.32% | 10,200 | 10億9265万 | -0.25% | 582.96 | 1.34 |
| 01/28 | 138 | 138 | 128 | 130 | -5.33% | 59,400 | 10億5749万 | -3.46% | 564.2 | 1.3 |
| 01/27 | 137 | 141 | 134 | 138 | -8.22% | 48,000 | 11億1699万 | +1.98% | 595.94 | 1.37 |
| 01/24 | 152 | 155 | 147 | 150 | -1.53% | 31,200 | 12億1707万 | +11.94% | 649.33 | 1.49 |
| 01/23 | 157 | 173 | 151 | 152 | -1.08% | 204,900 | 12億3600万 | +14.54% | 659.44 | 1.52 |
| 01/22 | 147 | 154 | 147 | 154 | +4.52% | 50,700 | 12億4952万 | +15.79% | 666.65 | 1.53 |
| 01/21 | 146 | 147 | 142 | 147 | +2.79% | 45,900 | 11億9543万 | +11.62% | 637.79 | 1.47 |
| 01/20 | 144 | 144 | 140 | 143 | -1.15% | 26,100 | 11億6297万 | +8.59% | 620.47 | 1.43 |
| 01/17 | 142 | 148 | 140 | 145 | +4.07% | 26,700 | 11億7650万 | +9.02% | 627.69 | 1.44 |
| 01/16 | 150 | 150 | 138 | 139 | -7.93% | 68,400 | 11億3052万 | +4.76% | 603.16 | 1.39 |
| 01/15 | 156 | 165 | 147 | 151 | -1.73% | 112,500 | 12億2788万 | +13.78% | 655.11 | 1.51 |
| 01/14 | 170 | 175 | 150 | 154 | -4.74% | 245,700 | 12億4952万 | +14.93% | 666.65 | 1.53 |
| 01/10 | 140 | 162 | 138 | 162 | +19.75% | 343,800 | 13億1173万 | +18.87% | 699.84 | 1.61 |
| 01/09 | 138 | 140 | 130 | 135 | -1.46% | 43,200 | 10億9536万 | -1.46% | 584.4 | 1.35 |
| 01/08 | 134 | 137 | 127 | 137 | +3.01% | 57,300 | 11億1159万 | -1.44% | 593.06 | 1.37 |
| 01/07 | 133 | 134 | 129 | 133 | +3.64% | 84,600 | 10億7913万 | -4.32% | 575.74 | 1.33 |
| 01/06 | 128 | 131 | 125 | 128 | +2.39% | 56,700 | 10億4127万 | -8.98% | 555.54 | 1.28 |
| 2013 |
| 12/30 | 123 | 126 | 122 | 125 | +5.62% | 58,200 | 10億1692万 | -11.11% | 542.56 | 1.25 |
| 12/27 | 122 | 124 | 119 | 119 | -1.11% | 33,300 | 9億6283万 | -15.24% | 513.71 | 1.18 |
| 12/26 | 120 | 121 | 118 | 120 | +3.75% | 17,100 | 9億7365万 | -14.29% | 519.48 | 1.2 |
| 12/25 | 116 | 123 | 114 | 116 | +1.46% | 78,000 | 9億3849万 | -16.79% | 500.72 | 1.15 |
| 12/24 | 115 | 117 | 112 | 114 | -2.29% | 82,500 | 9億2497万 | -17.99% | 493.5 | 1.14 |
| 12/20 | 117 | 120 | 117 | 117 | -4.89% | 44,700 | 9億4661万 | -16.07% | 505.05 | 1.16 |
| 12/19 | 120 | 123 | 120 | 123 | +2.51% | 29,100 | 9億9529万 | -11.11% | 531.02 | 1.22 |
| 12/18 | 118 | 120 | 118 | 120 | -0.55% | 39,000 | 9億7095万 | -12.65% | 518.03 | 1.19 |
| 12/17 | 123 | 123 | 117 | 120 | -2.17% | 63,600 | 9億7636万 | -12.17% | 520.92 | 1.2 |
| 12/16 | 129 | 129 | 123 | 123 | -0.27% | 64,800 | 9億9799万 | -9.56% | 532.46 | 1.23 |
| 12/13 | 129 | 129 | 122 | 123 | -6.09% | 99,300 | 10億70万 | -8.64% | 533.91 | 1.23 |
| 12/12 | 136 | 136 | 128 | 131 | -2.96% | 81,300 | 10億6561万 | -1.99% | 568.54 | 1.31 |
| 12/11 | 143 | 143 | 134 | 135 | -3.33% | 106,200 | 10億9806万 | +2.53% | 585.85 | 1.35 |
| 12/10 | 142 | 143 | 134 | 140 | -9.87% | 206,400 | 8億3181万 | +6.87% | 437.57 | 1.01 |
| 12/09 | 151 | 170 | 151 | 155 | +4.48% | 278,400 | 9億2291万 | +20.41% | 485.49 | 1.12 |
| 12/06 | 150 | 150 | 147 | 149 | -1.33% | 30,900 | 8億8330万 | +17.06% | 464.66 | 1.07 |
| 12/05 | 153 | 156 | 147 | 151 | -0.88% | 123,600 | 8億9518万 | +21.51% | 470.91 | 1.08 |
| 12/04 | 169 | 172 | 149 | 152 | -8.98% | 335,400 | 9億310万 | +24.59% | 475.07 | 1.09 |
| 12/03 | 188 | 189 | 167 | 167 | -14.8% | 262,200 | 9億9223万 | +39.17% | 521.96 | 1.2 |
| 12/02 | 187 | 211 | 175 | 196 | -5.31% | 713,700 | 11億6453万 | +66.1% | 612.6 | 1.41 |
| 11/29 | 207 | 207 | 200 | 207 | +19.19% | 272,100 | 12億2989万 | +81.58% | 646.98 | 1.49 |
| 11/28 | 147 | 174 | 147 | 174 | +18.14% | 431,400 | 10億3184万 | +57.88% | 542.79 | 1.25 |
| 11/27 | 148 | 188 | 147 | 147 | -9.07% | 821,700 | 8億7340万 | +37.38% | 459.45 | 1.06 |
| 11/26 | 134 | 163 | 127 | 162 | +18.29% | 750,900 | 9億6054万 | +55.45% | 505.29 | 1.16 |
| 11/25 | 115 | 137 | 114 | 137 | +24.24% | 180,900 | 8億1200万 | +33.99% | 427.15 | 0.98 |
| 11/22 | 109 | 112 | 107 | 110 | +2.8% | 53,700 | 6億5356万 | +10% | 343.8 | 0.79 |
| 11/21 | 109 | 114 | 107 | 107 | -3.89% | 36,900 | 6億3574万 | +8.08% | 334.43 | 0.77 |
| 11/20 | 114 | 116 | 109 | 111 | +2.77% | 30,300 | 6億6148万 | +12.46% | 347.97 | 0.8 |
| 11/19 | 103 | 117 | 103 | 108 | +6.56% | 103,200 | 6億4366万 | +10.54% | 338.59 | 0.78 |
| 11/18 | 103 | 104 | 101 | 102 | -1.61% | 25,200 | 6億405万 | +4.81% | 317.76 | 0.73 |
| 11/15 | 102 | 105 | 96 | 103 | +0.32% | 56,100 | 6億1395万 | +6.53% | 322.97 | 0.74 |
| 11/14 | 99 | 103 | 99 | 103 | +3% | 49,500 | 6億1197万 | +7.29% | 321.92 | 0.74 |
| 11/13 | 98 | 105 | 98 | 100 | +2.39% | 39,600 | 5億9415万 | +4.17% | 312.55 | 0.72 |
| 11/12 | 107 | 107 | 94 | 98 | -9.29% | 146,100 | 5億8028万 | +2.81% | 305.26 | 0.7 |
| 11/11 | 102 | 119 | 95 | 108 | +14.13% | 183,000 | 6億3970万 | +13.33% | 336.51 | 0.77 |
| 11/08 | 95 | 95 | 94 | 94 | -2.41% | 900 | 5億6048万 | +0.35% | 294.84 | 0.68 |
| 11/07 | 95 | 97 | 95 | 97 | +1.05% | 11,400 | 5億7434万 | +2.84% | 302.13 | 0.7 |
| 11/06 | 93 | 97 | 93 | 96 | +2.5% | 8,400 | 5億6840万 | +1.77% | 299 | 0.69 |
| 11/05 | 95 | 95 | 92 | 93 | +0.36% | 8,700 | 5億5454万 | -0.71% | 291.71 | 0.67 |
| 11/01 | 95 | 95 | 92 | 93 | -2.45% | 48,300 | 5億5255万 | -1.06% | 290.67 | 0.67 |
| 10/31 | 99 | 99 | 95 | 95 | -4.35% | 46,200 | 5億6642万 | +1.42% | 297.96 | 0.69 |
| 10/30 | 103 | 103 | 99 | 100 | -0.33% | 14,400 | 5億9216万 | +6.03% | 311.51 | 0.72 |
