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 | 10/1, 株式分割 1→2 |
2014 |
03/31 | 2,270 | 2,310 | 2,233 | 2,293 | +1.66% | 288,400 | 1650億6000万 | +6.18% | 17.53 | 1.52 |
03/28 | 2,248 | 2,273 | 2,203 | 2,255 | +2.73% | 231,600 | 1623億6000万 | +4.74% | 17.24 | 1.5 |
03/27 | 2,155 | 2,205 | 2,085 | 2,195 | +1.39% | 206,400 | 1580億4000万 | +2.28% | 16.78 | 1.46 |
03/26 | 2,153 | 2,225 | 2,140 | 2,165 | +2% | 251,800 | 1558億8000万 | +1.07% | 16.55 | 1.44 |
03/25 | 2,138 | 2,218 | 2,103 | 2,123 | +0.95% | 227,400 | 1528億2000万 | -0.82% | 16.23 | 1.41 |
03/24 | 2,075 | 2,120 | 2,075 | 2,103 | +1.45% | 187,000 | 1513億8000万 | -1.66% | 16.07 | 1.4 |
03/20 | 2,085 | 2,085 | 2,053 | 2,073 | -0.48% | 61,200 | 1492億2000万 | -3.11% | 15.85 | 1.38 |
03/19 | 2,093 | 2,103 | 2,060 | 2,083 | -0.36% | 78,200 | 1499億4000万 | -2.69% | 15.92 | 1.38 |
03/18 | 2,098 | 2,108 | 2,075 | 2,090 | +0.84% | 45,400 | 1504億8000万 | -2.43% | 15.98 | 1.39 |
03/17 | 2,063 | 2,095 | 2,053 | 2,073 | -0.84% | 102,800 | 1492億2000万 | -3.29% | 15.85 | 1.38 |
03/14 | 2,113 | 2,143 | 2,088 | 2,090 | -3.35% | 146,400 | 1504億8000万 | -2.47% | 15.98 | 1.39 |
03/13 | 2,150 | 2,185 | 2,150 | 2,163 | -0.35% | 58,200 | 1557億 | +1.24% | 16.53 | 1.44 |
03/12 | 2,178 | 2,188 | 2,138 | 2,170 | -1.59% | 97,200 | 1562億4000万 | +2.02% | 16.59 | 1.44 |
03/11 | 2,200 | 2,225 | 2,183 | 2,205 | +0.8% | 58,800 | 1587億6000万 | +4.21% | 16.86 | 1.47 |
03/10 | 2,223 | 2,223 | 2,178 | 2,188 | -1.69% | 73,600 | 1575億 | +3.72% | 16.72 | 1.45 |
03/07 | 2,205 | 2,225 | 2,203 | 2,225 | +1.02% | 160,200 | 1602億 | +5.75% | 17.01 | 1.48 |
03/06 | 2,205 | 2,215 | 2,175 | 2,203 | +0.69% | 117,000 | 1585億8000万 | +4.93% | 16.84 | 1.46 |
03/05 | 2,195 | 2,223 | 2,175 | 2,188 | +0.11% | 145,000 | 1575億 | +4.32% | 16.72 | 1.45 |
03/04 | 2,128 | 2,195 | 2,128 | 2,185 | +1.27% | 92,400 | 1573億2000万 | +4.45% | 16.71 | 1.45 |
03/03 | 2,185 | 2,185 | 2,133 | 2,158 | -1.6% | 81,600 | 1553億4000万 | +3.33% | 16.5 | 1.43 |
02/28 | 2,173 | 2,210 | 2,173 | 2,193 | +0.92% | 277,600 | 1578億6000万 | +5% | 16.76 | 1.46 |
02/27 | 2,150 | 2,180 | 2,148 | 2,173 | +1.4% | 153,400 | 1564億2000万 | +4.15% | 16.61 | 1.44 |
02/26 | 2,135 | 2,168 | 2,123 | 2,143 | +0.12% | 75,200 | 1542億6000万 | +2.71% | 16.38 | 1.42 |
02/25 | 2,148 | 2,158 | 2,120 | 2,140 | +1.18% | 67,200 | 1540億8000万 | +2.54% | 16.36 | 1.42 |
02/24 | 2,120 | 2,133 | 2,083 | 2,115 | -0.35% | 111,600 | 1522億8000万 | +1.39% | 16.17 | 1.41 |
02/21 | 2,128 | 2,133 | 2,095 | 2,123 | +2.17% | 91,000 | 1528億2000万 | +1.7% | 16.23 | 1.41 |
02/20 | 2,105 | 2,130 | 2,075 | 2,078 | -1.89% | 91,000 | 1495億8000万 | -0.41% | 15.88 | 1.38 |
02/19 | 2,123 | 2,135 | 2,093 | 2,118 | +0.59% | 132,400 | 1524億6000万 | +1.46% | 16.19 | 1.41 |
02/18 | 2,075 | 2,115 | 2,048 | 2,105 | +1.45% | 98,800 | 1515億6000万 | +1.06% | 16.09 | 1.4 |
02/17 | 2,105 | 2,105 | 2,058 | 2,075 | -2.12% | 107,600 | 1494億 | -0.29% | 15.86 | 1.38 |
02/14 | 2,168 | 2,190 | 2,103 | 2,120 | +1.07% | 120,200 | 1526億4000万 | +1.87% | 16.21 | 1.41 |
02/13 | 2,160 | 2,168 | 2,083 | 2,098 | -2.33% | 147,600 | 1510億2000万 | +0.79% | 16.04 | 1.39 |
02/12 | 2,100 | 2,188 | 2,100 | 2,148 | +2.38% | 160,800 | 1546億2000万 | +3.25% | 16.42 | 1.43 |
02/10 | 2,085 | 2,118 | 2,045 | 2,098 | +1.45% | 137,400 | 1510億2000万 | +0.94% | 16.04 | 1.39 |
02/07 | 1,928 | 2,085 | 1,928 | 2,068 | +7.26% | 160,600 | 1488億6000万 | -0.55% | 15.81 | 1.37 |
02/06 | 1,938 | 1,953 | 1,903 | 1,928 | 0% | 94,600 | 1387億8000万 | -7.33% | 14.74 | 1.28 |
02/05 | 1,900 | 1,938 | 1,860 | 1,928 | +0.78% | 237,400 | 1387億8000万 | -7.51% | 14.74 | 1.28 |
02/04 | 1,938 | 2,000 | 1,893 | 1,913 | -5.32% | 284,000 | 1377億 | -8.41% | 14.62 | 1.27 |
02/03 | 2,033 | 2,055 | 1,998 | 2,020 | -1.58% | 143,400 | 1454億4000万 | -3.44% | 15.44 | 1.34 |
01/31 | 2,075 | 2,090 | 2,033 | 2,053 | -2.49% | 126,600 | 1477億8000万 | -1.94% | 15.69 | 1.36 |
01/30 | 2,095 | 2,128 | 2,088 | 2,105 | -2.43% | 109,600 | 1515億6000万 | +0.53% | 16.09 | 1.4 |
01/29 | 2,093 | 2,160 | 2,093 | 2,158 | +4.35% | 65,600 | 1553億4000万 | +3.18% | 16.5 | 1.43 |
01/28 | 2,085 | 2,108 | 2,065 | 2,068 | -0.84% | 93,800 | 1488億6000万 | -0.84% | 15.81 | 1.37 |
01/27 | 2,083 | 2,123 | 2,083 | 2,085 | -3.02% | 125,200 | 1501億2000万 | +0.1% | 15.94 | 1.39 |
01/24 | 2,130 | 2,170 | 2,118 | 2,150 | 0% | 135,600 | 1548億 | +3.32% | 16.44 | 1.43 |
01/23 | 2,168 | 2,170 | 2,138 | 2,150 | -0.58% | 58,400 | 1548億 | +3.46% | 16.44 | 1.43 |
01/22 | 2,163 | 2,190 | 2,115 | 2,163 | 0% | 52,800 | 1557億 | +4.32% | 16.53 | 1.44 |
01/21 | 2,130 | 2,200 | 2,128 | 2,163 | +1.53% | 102,800 | 1557億 | +4.57% | 16.53 | 1.44 |
01/20 | 2,128 | 2,138 | 2,115 | 2,130 | -0.23% | 51,000 | 1533億6000万 | +3.3% | 16.29 | 1.42 |
01/17 | 2,093 | 2,148 | 2,093 | 2,135 | +1.18% | 62,400 | 1537億2000万 | +3.84% | 16.32 | 1.42 |
01/16 | 2,075 | 2,128 | 2,063 | 2,110 | +1.2% | 166,200 | 1519億2000万 | +2.98% | 16.13 | 1.4 |
01/15 | 2,038 | 2,090 | 2,038 | 2,085 | +3.47% | 104,200 | 1501億2000万 | +1.91% | 15.94 | 1.39 |
01/14 | 2,023 | 2,040 | 2,010 | 2,015 | -2.07% | 69,600 | 1450億8000万 | -1.47% | 15.41 | 1.34 |
01/10 | 2,045 | 2,058 | 2,023 | 2,058 | -0.72% | 135,800 | 1481億4000万 | +0.51% | 15.73 | 1.37 |
01/09 | 2,100 | 2,100 | 2,060 | 2,073 | -3.15% | 99,000 | 1492億2000万 | +1.39% | 15.85 | 1.38 |
01/08 | 2,075 | 2,140 | 2,065 | 2,140 | +3.88% | 101,000 | 1540億8000万 | +4.8% | 16.36 | 1.42 |
01/07 | 2,088 | 2,095 | 2,053 | 2,060 | -2.02% | 74,200 | 1483億2000万 | +1.13% | 15.75 | 1.37 |
01/06 | 2,093 | 2,135 | 2,085 | 2,103 | -0.59% | 88,000 | 1513億8000万 | +3.32% | 16.07 | 1.4 |
2013 |
12/30 | 2,093 | 2,135 | 2,085 | 2,115 | +1.08% | 94,000 | 1522億8000万 | +4.14% | 16.17 | 1.41 |
12/27 | 2,040 | 2,095 | 2,033 | 2,093 | +3.21% | 64,400 | 1506億6000万 | +3.33% | 16 | 1.39 |
12/26 | 2,005 | 2,035 | 1,998 | 2,028 | +0.37% | 73,200 | 1459億8000万 | +0.37% | 15.5 | 1.35 |
12/25 | 2,030 | 2,030 | 2,010 | 2,020 | -0.62% | 70,200 | 1454億4000万 | +0.15% | 15.44 | 1.34 |
12/24 | 2,045 | 2,045 | 2,015 | 2,033 | -0.61% | 133,600 | 1463億4000万 | +0.92% | 15.54 | 1.35 |
12/20 | 2,045 | 2,058 | 2,040 | 2,045 | -0.61% | 63,200 | 1472億4000万 | +1.69% | 15.64 | 1.36 |
12/19 | 2,050 | 2,063 | 2,025 | 2,058 | +1.35% | 157,000 | 1481億4000万 | +2.31% | 15.73 | 1.37 |
12/18 | 2,000 | 2,035 | 2,000 | 2,030 | +0.5% | 132,000 | 1461億6000万 | +1.1% | 15.52 | 1.35 |
12/17 | 2,020 | 2,048 | 2,013 | 2,020 | -0.37% | 181,400 | 1454億4000万 | +0.7% | 15.44 | 1.34 |
12/16 | 2,023 | 2,075 | 2,023 | 2,028 | -0.12% | 130,200 | 1459億8000万 | +1.17% | 15.5 | 1.35 |
12/13 | 2,043 | 2,048 | 1,998 | 2,030 | -1.81% | 204,000 | 1461億6000万 | +1.55% | 15.52 | 1.35 |
12/12 | 2,035 | 2,073 | 2,023 | 2,068 | +1.72% | 174,600 | 1488億6000万 | +3.69% | 15.81 | 1.37 |
12/11 | 2,030 | 2,060 | 2,013 | 2,033 | +0.12% | 186,000 | 1463億4000万 | +2.44% | 15.54 | 1.35 |
12/10 | 2,000 | 2,038 | 1,993 | 2,030 | +0.5% | 51,400 | 1461億6000万 | +2.63% | 15.52 | 1.35 |
12/09 | 2,005 | 2,025 | 1,995 | 2,020 | +2.28% | 98,000 | 1454億4000万 | +2.49% | 15.44 | 1.34 |
12/06 | 1,955 | 1,980 | 1,933 | 1,975 | +0.77% | 109,200 | 1422億 | +0.56% | 15.1 | 1.31 |
12/05 | 2,033 | 2,033 | 1,953 | 1,960 | -3.69% | 170,200 | 1411億2000万 | 0% | 14.99 | 1.3 |
12/04 | 2,065 | 2,068 | 2,033 | 2,035 | -1.45% | 70,400 | 1465億2000万 | +3.99% | 15.56 | 1.35 |
12/03 | 2,075 | 2,075 | 2,050 | 2,065 | +0.61% | 138,200 | 1486億8000万 | +5.9% | 15.79 | 1.37 |
12/02 | 1,978 | 2,063 | 1,978 | 2,053 | +2.75% | 151,200 | 1477億8000万 | +5.58% | 15.69 | 1.36 |
11/29 | 2,000 | 2,010 | 1,985 | 1,998 | -0.75% | 66,600 | 1438億2000万 | +3.18% | 15.27 | 1.33 |
11/28 | 2,020 | 2,043 | 1,993 | 2,013 | 0% | 123,800 | 1449億 | +4.27% | 15.39 | 1.34 |
11/27 | 2,020 | 2,023 | 1,980 | 2,013 | -0.25% | 90,400 | 1449億 | +4.71% | 15.39 | 1.34 |
11/26 | 1,980 | 2,025 | 1,980 | 2,018 | +0.88% | 141,600 | 1452億6000万 | +5.3% | 15.42 | 1.34 |
11/25 | 1,978 | 2,000 | 1,970 | 2,000 | +1.39% | 62,800 | 1440億 | +4.82% | 15.29 | 1.33 |
11/22 | 1,965 | 2,023 | 1,955 | 1,973 | +0.38% | 175,800 | 1420億2000万 | +3.71% | 15.08 | 1.31 |
11/21 | 1,955 | 1,993 | 1,953 | 1,965 | +1.55% | 94,200 | 1414億8000万 | +3.64% | 15.02 | 1.31 |
11/20 | 1,950 | 1,965 | 1,923 | 1,935 | -0.77% | 93,800 | 1393億2000万 | +2.38% | 14.79 | 1.29 |
11/19 | 1,953 | 1,955 | 1,910 | 1,950 | -0.64% | 188,000 | 1404億 | +3.5% | 14.91 | 1.3 |
11/18 | 2,040 | 2,040 | 1,953 | 1,963 | -3.92% | 233,000 | 1413億 | +4.5% | 15 | 1.3 |
11/15 | 1,990 | 2,058 | 1,985 | 2,043 | +3.29% | 165,200 | 1470億6000万 | +9.22% | 15.62 | 1.36 |
11/14 | 1,978 | 1,993 | 1,955 | 1,978 | 0% | 89,200 | 1423億8000万 | +6.43% | 15.12 | 1.31 |
11/13 | 1,975 | 2,000 | 1,958 | 1,978 | +0.13% | 132,000 | 1423億8000万 | +7.01% | 15.12 | 1.31 |
11/12 | 1,910 | 1,980 | 1,900 | 1,975 | +3.4% | 134,600 | 1422億 | +7.51% | 15.1 | 1.31 |
11/11 | 1,898 | 1,915 | 1,888 | 1,910 | +0.92% | 85,400 | 1375億2000万 | +4.54% | 14.6 | 1.27 |
11/08 | 1,838 | 1,898 | 1,820 | 1,893 | +2.99% | 169,000 | 1362億6000万 | +3.98% | 14.47 | 1.26 |
11/07 | 1,870 | 1,870 | 1,825 | 1,838 | -1.74% | 86,000 | 1323億 | +1.3% | 14.05 | 1.22 |
11/06 | 1,863 | 1,875 | 1,848 | 1,870 | +1.08% | 72,200 | 1346億4000万 | +3.26% | 14.3 | 1.24 |
11/05 | 1,860 | 1,875 | 1,848 | 1,850 | -0.54% | 60,600 | 1332億 | +2.44% | 14.14 | 1.23 |
11/01 | 1,875 | 1,890 | 1,853 | 1,860 | -0.53% | 75,600 | 1339億2000万 | +3.1% | 14.22 | 1.24 |
10/31 | 1,890 | 1,908 | 1,855 | 1,870 | -1.32% | 86,600 | 1346億4000万 | +3.72% | 14.3 | 1.24 |
10/30 | 1,860 | 1,908 | 1,860 | 1,895 | +1.88% | 128,800 | 1364億4000万 | +5.22% | 14.49 | 1.26 |