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 |
|---|
| 2014 | 4/1, 株式分割 1→100 |
| 2014 |
| 03/31 | 318 | 318 | 318 | 318 | +33.61% | 897,800 | 428億9915万 | +68.25% | 48.64 | 12.67 |
| 03/28 | 210 | 238 | 207 | 238 | +26.6% | 29,399,500 | 321億691万 | +30.77% | 36.41 | 9.48 |
| 03/27 | 216 | 219 | 184 | 188 | -11.11% | 13,342,600 | 253億4061万 | +5.03% | 28.73 | 7.48 |
| 03/26 | 197 | 220 | 195 | 212 | +13.53% | 33,581,100 | 285億819万 | +19.49% | 32.33 | 8.42 |
| 03/25 | 189 | 209 | 181 | 186 | +10.24% | 50,077,200 | 251億867万 | +6.46% | 28.47 | 7.41 |
| 03/24 | 159 | 170 | 158 | 169 | +4.13% | 3,738,500 | 227億7705万 | -2.31% | 25.83 | 6.73 |
| 03/20 | 164 | 167 | 155 | 162 | -0.61% | 4,923,600 | 218億7406万 | -6.18% | 24.8 | 6.46 |
| 03/19 | 172 | 174 | 158 | 163 | -5.66% | 5,528,500 | 220億883万 | -5.61% | 24.96 | 6.5 |
| 03/18 | 180 | 181 | 170 | 173 | +0.93% | 3,357,400 | 233億2963万 | +0.06% | 26.45 | 6.89 |
| 03/17 | 181 | 188 | 164 | 172 | -6.79% | 6,261,600 | 231億1399万 | -0.87% | 26.21 | 6.82 |
| 03/14 | 187 | 190 | 181 | 184 | -3.51% | 5,996,000 | 247億9869万 | +6.36% | 28.12 | 7.32 |
| 03/13 | 189 | 194 | 185 | 191 | +3.03% | 6,930,400 | 257億168万 | +10.23% | 29.14 | 7.59 |
| 03/12 | 181 | 193 | 180 | 185 | +2.21% | 6,675,100 | 249億4694万 | +8.25% | 28.29 | 7.37 |
| 03/11 | 182 | 187 | 174 | 181 | -0.82% | 5,669,900 | 244億784万 | +7.16% | 27.68 | 7.21 |
| 03/10 | 184 | 188 | 181 | 183 | -4.99% | 6,105,600 | 246億1000万 | +10% | 27.91 | 7.27 |
| 03/07 | 200 | 204 | 186 | 192 | -1.39% | 9,839,700 | 259億385万 | +16.48% | 29.37 | 7.65 |
| 03/06 | 196 | 209 | 193 | 195 | +1.4% | 21,513,400 | 262億6774万 | +18.84% | 29.79 | 7.76 |
| 03/05 | 181 | 200 | 179 | 192 | +10.02% | 28,678,300 | 259億385万 | +18.64% | 29.37 | 7.65 |
| 03/04 | 172 | 179 | 170 | 175 | -0.68% | 7,105,200 | 235億4527万 | +9.87% | 26.7 | 6.95 |
| 03/03 | 175 | 180 | 173 | 176 | -3.3% | 5,898,300 | 237億701万 | +12.76% | 26.88 | 7 |
| 02/28 | 177 | 190 | 171 | 182 | +4.36% | 20,943,800 | 245億1566万 | +19.67% | 27.8 | 7.24 |
| 02/27 | 172 | 182 | 169 | 174 | +0.75% | 8,325,800 | 234億9136万 | +16.98% | 26.64 | 6.94 |
| 02/26 | 178 | 185 | 169 | 173 | -2.26% | 8,568,100 | 233億1616万 | +18.49% | 26.44 | 6.88 |
| 02/25 | 182 | 186 | 172 | 177 | -1.23% | 14,231,200 | 238億5526万 | +24.65% | 27.05 | 7.04 |
| 02/24 | 160 | 179 | 157 | 179 | +16.82% | 22,024,800 | 241億4639万 | +28.92% | 27.38 | 7.13 |
| 02/21 | 152 | 161 | 149 | 153 | +4.35% | 8,878,500 | 206億6995万 | +12.79% | 23.44 | 6.1 |
| 02/20 | 153 | 153 | 142 | 147 | -4.55% | 5,531,400 | 198億758万 | +10.53% | 22.46 | 5.85 |
| 02/19 | 159 | 161 | 152 | 154 | -2.28% | 6,044,900 | 207億5080万 | +17.56% | 23.53 | 6.13 |
| 02/18 | 150 | 161 | 147 | 158 | +7.14% | 9,846,800 | 212億3589万 | +22.17% | 24.08 | 6.27 |
| 02/17 | 162 | 165 | 147 | 147 | -7.77% | 8,080,800 | 198億2106万 | +16.75% | 22.48 | 5.85 |
| 02/14 | 163 | 167 | 148 | 160 | +0.31% | 10,147,900 | 214億9190万 | +28.63% | 24.37 | 6.35 |
| 02/13 | 173 | 178 | 156 | 159 | -7.07% | 14,744,900 | 214億2453万 | +31.4% | 24.29 | 6.33 |
| 02/12 | 181 | 189 | 169 | 171 | +0.29% | 15,067,600 | 230億5495万 | +43.78% | 26.14 | 6.81 |
| 02/10 | 156 | 182 | 156 | 171 | +4.66% | 20,415,200 | 229億8758万 | +47.07% | 26.07 | 6.79 |
| 02/07 | 185 | 198 | 158 | 163 | -7.65% | 55,477,300 | 219億6351万 | +44.25% | 24.9 | 6.49 |
| 02/06 | 147 | 177 | 147 | 177 | +20.48% | 41,350,000 | 237億8258万 | +60.45% | 26.97 | 7.02 |
| 02/05 | 150 | 160 | 134 | 147 | +12.69% | 35,109,600 | 197億4021万 | +35.65% | 22.38 | 5.83 |
| 02/04 | 115 | 148 | 112 | 130 | +3.75% | 34,443,300 | 175億1691万 | +23.81% | 19.86 | 5.17 |
| 02/03 | 154 | 164 | 121 | 125 | -22.22% | 26,412,600 | 168億8361万 | +21.65% | 19.14 | 4.99 |
| 01/31 | 160 | 179 | 148 | 161 | +4% | 51,926,200 | 217億750万 | +57.94% | 24.61 | 6.41 |
| 01/30 | 145 | 163 | 131 | 155 | +10.64% | 61,769,700 | 208億7207万 | +56.46% | 23.67 | 6.16 |
| 01/29 | 118 | 140 | 116 | 140 | +27.27% | 47,230,900 | 188億6437万 | +44.33% | 21.39 | 5.57 |
| 01/28 | 118 | 134 | 103 | 110 | +3.77% | 45,800,000 | 148億2200万 | +15.79% | 16.81 | 4.38 |
| 01/27 | 106 | 106 | 106 | 106 | +16.48% | 2,204,800 | 142億8302万 | +12.77% | 16.2 | 4.22 |
| 01/24 | 91 | 99 | 90 | 91 | -1.3% | 6,773,300 | 122億6184万 | -3.19% | 13.9 | 3.62 |
| 01/23 | 94 | 95 | 91 | 92 | -1.71% | 2,139,400 | 124億2353万 | -1.91% | 14.09 | 3.67 |
| 01/22 | 97 | 98 | 93 | 94 | -2.29% | 2,814,900 | 126億1150万 | -0.21% | 14.3 | 3.72 |
| 01/21 | 99 | 103 | 95 | 96 | -3.23% | 4,971,900 | 129億729万 | +1.05% | 14.64 | 3.81 |
| 01/20 | 94 | 101 | 94 | 99 | +6.21% | 7,110,300 | 133億3753万 | +4.42% | 15.12 | 3.94 |
| 01/17 | 93 | 94 | 91 | 93 | +1.74% | 1,815,300 | 125億5772万 | -1.68% | 14.24 | 3.71 |
| 01/16 | 95 | 97 | 91 | 92 | -2.24% | 3,633,900 | 123億4260万 | -4.38% | 14 | 3.64 |
| 01/15 | 91 | 98 | 91 | 94 | +4.22% | 5,089,300 | 126億2494万 | -3.2% | 14.32 | 3.73 |
| 01/14 | 92 | 93 | 89 | 90 | -4.76% | 2,877,600 | 121億1403万 | -8.06% | 13.74 | 3.58 |
| 01/10 | 92 | 95 | 91 | 95 | +3.16% | 2,583,900 | 127億1906万 | -5.4% | 14.42 | 3.76 |
| 01/09 | 92 | 93 | 90 | 92 | -2.24% | 2,140,000 | 123億2915万 | -8.3% | 13.98 | 3.64 |
| 01/08 | 95 | 96 | 93 | 94 | +2.07% | 3,310,500 | 126億1150万 | -6.2% | 14.3 | 3.72 |
| 01/07 | 96 | 98 | 90 | 92 | -5.06% | 3,879,800 | 123億5604万 | -8.1% | 14.01 | 3.65 |
| 01/06 | 100 | 100 | 97 | 97 | -4.06% | 3,666,900 | 130億1485万 | -3.2% | 14.76 | 3.84 |
| 2013 |
| 12/30 | 100 | 104 | 98 | 101 | +0.2% | 6,618,200 | 135億9582万 | +1.92% | 15.42 | 4.01 |
| 12/27 | 103 | 115 | 98 | 101 | -3.17% | 12,529,200 | 135億6887万 | +3.81% | 15.39 | 4.01 |
| 12/26 | 92 | 104 | 91 | 104 | +16.85% | 14,784,600 | 140億1353万 | +9.47% | 15.89 | 4.14 |
| 12/25 | 87 | 95 | 85 | 89 | +6.71% | 9,262,000 | 119億9234万 | -4.3% | 13.6 | 3.54 |
| 12/24 | 87 | 88 | 83 | 83 | -4.03% | 2,649,400 | 112億3777万 | -9.35% | 12.74 | 3.32 |
| 12/20 | 90 | 90 | 86 | 87 | -4.51% | 3,638,800 | 117億938万 | -4.51% | 13.28 | 3.46 |
| 12/19 | 93 | 96 | 90 | 91 | -2.15% | 4,867,400 | 122億6184万 | +1.11% | 13.9 | 3.62 |
| 12/18 | 98 | 103 | 93 | 93 | -8.19% | 10,720,900 | 125億3133万 | +4.49% | 14.21 | 3.7 |
| 12/17 | 94 | 101 | 88 | 101 | +17.38% | 13,476,900 | 136億4971万 | +16.44% | 15.48 | 4.03 |
| 12/16 | 96 | 97 | 85 | 86 | -11.12% | 6,647,500 | 116億2853万 | +1.53% | 13.19 | 3.43 |
| 12/13 | 100 | 101 | 95 | 97 | -0.1% | 6,011,800 | 130億8378万 | +15.6% | 14.84 | 3.86 |
| 12/12 | 102 | 105 | 96 | 97 | -0.92% | 7,665,700 | 130億9726万 | +18.54% | 14.85 | 3.87 |
| 12/11 | 100 | 103 | 97 | 98 | -3.82% | 6,282,800 | 132億1853万 | +22.63% | 14.99 | 3.9 |
| 12/10 | 105 | 109 | 100 | 102 | -3.68% | 11,820,700 | 137億4404万 | +29.11% | 15.58 | 4.06 |
| 12/09 | 106 | 113 | 100 | 106 | +1.83% | 14,775,800 | 142億6954万 | +37.53% | 16.18 | 4.21 |
| 12/06 | 113 | 118 | 98 | 104 | -14.89% | 17,467,100 | 140億1353万 | +38.67% | 15.89 | 4.14 |
| 12/05 | 123 | 129 | 118 | 122 | +2.86% | 22,189,500 | 164億6590万 | +67.4% | 18.67 | 4.86 |
| 12/04 | 108 | 127 | 108 | 119 | +5.51% | 28,065,100 | 160億776万 | +69.71% | 18.15 | 4.73 |
| 12/03 | 129 | 137 | 109 | 113 | -15.66% | 26,866,000 | 151億7234万 | +65.59% | 17.2 | 4.48 |
| 12/02 | 130 | 138 | 122 | 134 | +24.07% | 38,824,000 | 179億8852万 | +105.38% | 20.4 | 5.31 |
| 11/29 | 98 | 108 | 94 | 108 | +16.2% | 20,076,900 | 144億9861万 | +73.55% | 16.44 | 4.28 |
| 11/28 | 103 | 108 | 86 | 93 | -0.43% | 34,310,600 | 124億7743万 | +54.33% | 14.15 | 3.68 |
| 11/27 | 90 | 93 | 89 | 93 | +19.23% | 7,053,300 | 125億3133万 | +57.63% | 14.21 | 3.7 |
| 11/26 | 72 | 78 | 71 | 78 | +14.71% | 15,997,200 | 105億1014万 | +36.84% | 11.92 | 3.1 |
| 11/25 | 68 | 68 | 68 | 68 | +17.24% | 1,515,800 | 91億6269万 | +21.43% | 10.39 | 2.71 |
| 11/22 | 57 | 61 | 57 | 58 | +1.75% | 3,666,200 | 78億1523万 | +3.57% | 8.86 | 2.31 |
| 11/21 | 57 | 58 | 57 | 57 | 0% | 567,200 | 76億8049万 | +1.79% | 8.71 | 2.27 |
| 11/20 | 56 | 57 | 56 | 57 | -0.18% | 802,100 | 76億8049万 | +3.64% | 8.71 | 2.27 |
| 11/19 | 59 | 59 | 56 | 57 | -2.39% | 1,340,300 | 76億9396万 | +3.82% | 8.72 | 2.27 |
| 11/18 | 58 | 61 | 57 | 59 | +0.86% | 1,888,400 | 78億8261万 | +6.36% | 8.94 | 2.33 |
| 11/15 | 58 | 59 | 57 | 58 | +1.05% | 1,246,800 | 78億1523万 | +5.45% | 8.86 | 2.31 |
| 11/14 | 58 | 60 | 57 | 57 | +2.32% | 2,438,800 | 77億3439万 | +4.36% | 8.77 | 2.28 |
| 11/13 | 54 | 60 | 54 | 56 | +5.06% | 3,617,900 | 75億5922万 | +2% | 8.57 | 2.23 |
| 11/12 | 54 | 54 | 53 | 53 | -0.93% | 455,800 | 71億9540万 | -1.11% | 8.16 | 2.12 |
| 11/11 | 55 | 56 | 54 | 54 | +0.37% | 820,500 | 72億6278万 | -0.19% | 8.24 | 2.14 |
| 11/08 | 54 | 54 | 53 | 54 | -2.19% | 1,187,500 | 72億3583万 | -0.56% | 8.2 | 2.14 |
| 11/07 | 55 | 55 | 55 | 55 | -0.18% | 329,300 | 73億9752万 | +1.67% | 8.39 | 2.18 |
| 11/06 | 54 | 56 | 54 | 55 | +1.85% | 708,200 | 74億1100万 | +1.85% | 8.4 | 2.19 |
| 11/05 | 55 | 57 | 54 | 54 | -2.7% | 613,200 | 72億7625万 | -1.82% | 8.25 | 2.15 |
| 11/01 | 57 | 59 | 53 | 56 | -4.97% | 2,812,200 | 74億7837万 | +0.91% | 8.48 | 2.21 |
| 10/31 | 53 | 63 | 53 | 58 | +10.19% | 8,228,000 | 78億6913万 | +6.18% | 8.92 | 2.32 |
| 10/30 | 55 | 55 | 53 | 53 | -2.93% | 496,100 | 71億4151万 | -3.64% | 8.1 | 2.11 |
