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 |
|---|
| 2019 | 4/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 1,007 | 1,036 | 1,006 | 1,031 | +3.25% | 171,600 | 514億7076万 | +6.07% | 6.41 | 0.88 |
| 03/28 | 987 | 1,009 | 968 | 999 | +1.58% | 157,000 | 498億4826万 | +2.94% | 6.21 | 0.85 |
| 03/27 | 977 | 987 | 952 | 983 | -0.3% | 218,400 | 490億7445万 | +1.44% | 6.11 | 0.84 |
| 03/26 | 986 | 989 | 966 | 986 | +2.6% | 276,400 | 492億2422万 | +1.75% | 6.13 | 0.84 |
| 03/25 | 958 | 988 | 957 | 961 | +2.4% | 176,200 | 479億7614万 | -0.83% | 5.97 | 0.82 |
| 03/24 | 939 | 958 | 935 | 939 | +0.16% | 135,000 | 468億5287万 | -3.25% | 5.83 | 0.8 |
| 03/20 | 950 | 950 | 928 | 937 | -1.16% | 84,800 | 467億7798万 | -3.5% | 5.82 | 0.8 |
| 03/19 | 952 | 953 | 940 | 948 | -0.42% | 50,400 | 473億2714万 | -2.57% | 5.89 | 0.81 |
| 03/18 | 964 | 969 | 938 | 952 | +1.12% | 57,200 | 475億2683万 | -2.26% | 5.92 | 0.81 |
| 03/17 | 955 | 958 | 940 | 942 | -1.05% | 63,400 | 470億264万 | -3.34% | 5.85 | 0.8 |
| 03/14 | 965 | 970 | 946 | 952 | -2.11% | 186,200 | 475億187万 | -2.41% | 5.91 | 0.81 |
| 03/13 | 971 | 982 | 969 | 972 | +0.1% | 44,400 | 485億2529万 | -0.21% | 6.04 | 0.83 |
| 03/12 | 976 | 980 | 971 | 971 | -1.52% | 30,000 | 484億7537万 | -0.1% | 6.03 | 0.83 |
| 03/11 | 990 | 990 | 977 | 986 | +0.51% | 24,000 | 492億2422万 | +1.65% | 6.13 | 0.84 |
| 03/10 | 984 | 989 | 978 | 981 | -0.41% | 36,000 | 489億7460万 | +1.34% | 6.1 | 0.83 |
| 03/07 | 984 | 991 | 971 | 985 | +0.15% | 35,400 | 491億7429万 | +1.97% | 6.12 | 0.84 |
| 03/06 | 983 | 986 | 969 | 984 | +0.05% | 47,000 | 490億9941万 | +1.92% | 6.11 | 0.84 |
| 03/05 | 991 | 998 | 980 | 983 | -0.35% | 32,400 | 490億7445万 | +1.97% | 6.11 | 0.84 |
| 03/04 | 970 | 990 | 969 | 987 | +2.07% | 106,000 | 492億4918万 | +2.65% | 6.13 | 0.84 |
| 03/03 | 955 | 977 | 946 | 967 | -0.51% | 59,800 | 482億5072万 | +0.78% | 6.01 | 0.82 |
| 02/28 | 956 | 973 | 951 | 972 | +1.46% | 85,400 | 485億33万 | +1.41% | 6.04 | 0.83 |
| 02/27 | 970 | 973 | 958 | 958 | -1.24% | 51,200 | 478億141万 | -0.05% | 5.95 | 0.81 |
| 02/26 | 966 | 978 | 966 | 970 | -0.97% | 37,600 | 484億49万 | +1.09% | 6.03 | 0.82 |
| 02/25 | 971 | 981 | 970 | 979 | +0.82% | 48,600 | 488億7475万 | +2.09% | 6.08 | 0.83 |
| 02/24 | 989 | 990 | 968 | 971 | -1.82% | 54,200 | 484億7537万 | +1.25% | 6.03 | 0.83 |
| 02/21 | 979 | 991 | 973 | 989 | +1.85% | 66,000 | 493億7399万 | +3.02% | 6.15 | 0.84 |
| 02/20 | 983 | 983 | 968 | 971 | -1.02% | 81,200 | 484億7537万 | +1.36% | 6.03 | 0.83 |
| 02/19 | 988 | 988 | 967 | 981 | -0.86% | 60,000 | 489億7460万 | +2.51% | 6.1 | 0.83 |
| 02/18 | 990 | 990 | 965 | 990 | +0.2% | 78,000 | 493億9895万 | +3.61% | 6.15 | 0.84 |
| 02/17 | 974 | 990 | 963 | 988 | +1.28% | 66,000 | 492億9910万 | +3.62% | 6.14 | 0.84 |
| 02/14 | 966 | 980 | 965 | 975 | +0.67% | 90,800 | 486億7506万 | +2.52% | 6.06 | 0.83 |
| 02/13 | 966 | 975 | 965 | 969 | -0.1% | 49,600 | 483億5056万 | +2.05% | 6.02 | 0.82 |
| 02/12 | 964 | 972 | 963 | 970 | +0.62% | 41,400 | 484億49万 | +2.27% | 6.03 | 0.82 |
| 02/10 | 966 | 971 | 958 | 964 | +0.89% | 51,800 | 481億95万 | +1.74% | 5.99 | 0.82 |
| 02/07 | 949 | 957 | 937 | 955 | +2.19% | 66,400 | 476億7660万 | +1.06% | 5.93 | 0.81 |
| 02/06 | 940 | 958 | 924 | 935 | +0.05% | 122,800 | 466億5317万 | -1.01% | 5.81 | 0.79 |
| 02/05 | 913 | 941 | 912 | 934 | +3.43% | 109,000 | 466億2821万 | -1.06% | 5.8 | 0.79 |
| 02/04 | 917 | 930 | 901 | 903 | -3.63% | 156,600 | 450億8060万 | -4.14% | 5.61 | 0.77 |
| 02/03 | 931 | 948 | 928 | 937 | -1.42% | 76,600 | 467億7798万 | -0.53% | 5.82 | 0.8 |
| 01/31 | 937 | 951 | 936 | 951 | +1.06% | 73,000 | 474億5195万 | +0.8% | 5.91 | 0.81 |
| 01/30 | 949 | 949 | 924 | 941 | -1.52% | 74,400 | 469億5271万 | -0.27% | 5.84 | 0.8 |
| 01/29 | 929 | 956 | 929 | 955 | +2.96% | 35,000 | 476億7660万 | +1.27% | 5.93 | 0.81 |
| 01/28 | 923 | 941 | 923 | 928 | +0.54% | 66,800 | 463億371万 | -1.64% | 5.76 | 0.79 |
| 01/27 | 934 | 939 | 923 | 923 | -3% | 78,600 | 460億5410万 | -2.17% | 5.73 | 0.78 |
| 01/24 | 951 | 958 | 942 | 951 | -1.91% | 82,000 | 474億7691万 | +0.63% | 5.91 | 0.81 |
| 01/23 | 988 | 988 | 970 | 970 | -1.22% | 52,800 | 484億49万 | +2.48% | 6.03 | 0.82 |
| 01/22 | 975 | 983 | 972 | 982 | +0.2% | 59,800 | 489億9956万 | +3.64% | 6.1 | 0.83 |
| 01/21 | 978 | 991 | 976 | 980 | +0.2% | 74,600 | 488億9972万 | +3.43% | 6.09 | 0.83 |
| 01/20 | 980 | 983 | 969 | 978 | +0.21% | 72,200 | 487億9987万 | +3.11% | 6.07 | 0.83 |
| 01/17 | 951 | 979 | 951 | 976 | +2.31% | 82,600 | 487億2万 | +2.79% | 6.06 | 0.83 |
| 01/16 | 938 | 958 | 935 | 954 | +2.14% | 110,600 | 476億171万 | +0.47% | 5.93 | 0.81 |
| 01/15 | 940 | 940 | 928 | 934 | +0.59% | 42,800 | 466億325万 | -1.74% | 5.8 | 0.79 |
| 01/14 | 935 | 940 | 928 | 928 | -1.95% | 58,600 | 463億2867万 | -2.62% | 5.77 | 0.79 |
| 01/10 | 937 | 947 | 928 | 947 | +0.69% | 74,400 | 472億5225万 | -0.99% | 5.88 | 0.8 |
| 01/09 | 938 | 940 | 933 | 940 | +0.21% | 49,400 | 469億2775万 | -1.88% | 5.84 | 0.8 |
| 01/08 | 933 | 939 | 927 | 938 | +1.35% | 54,400 | 468億2791万 | -2.39% | 5.83 | 0.8 |
| 01/07 | 944 | 944 | 925 | 926 | -1.59% | 82,000 | 462億387万 | -3.99% | 5.75 | 0.79 |
| 01/06 | 939 | 944 | 933 | 941 | +0.32% | 95,400 | 469億5271万 | -2.84% | 5.84 | 0.8 |
| 2013 |
| 12/30 | 936 | 941 | 931 | 938 | +1.41% | 136,600 | 468億294万 | -3.35% | 5.83 | 0.8 |
| 12/27 | 915 | 927 | 911 | 925 | +0.65% | 98,200 | 461億5394万 | -4.89% | 5.74 | 0.79 |
| 12/26 | 910 | 925 | 910 | 919 | +1.77% | 93,400 | 458億5440万 | -5.79% | 5.71 | 0.78 |
| 12/25 | 908 | 913 | 871 | 903 | -0.06% | 164,200 | 450億5563万 | -7.63% | 5.61 | 0.77 |
| 12/24 | 942 | 944 | 893 | 903 | -4.8% | 315,000 | 450億8060万 | -7.76% | 5.61 | 0.77 |
| 12/20 | 942 | 951 | 941 | 949 | -0.05% | 94,200 | 473億5210万 | -3.31% | 5.89 | 0.81 |
| 12/19 | 955 | 959 | 947 | 949 | -0.05% | 109,400 | 473億7706万 | -3.36% | 5.9 | 0.81 |
| 12/18 | 942 | 953 | 942 | 950 | +0.64% | 80,600 | 474億202万 | -3.31% | 5.9 | 0.81 |
| 12/17 | 943 | 953 | 941 | 944 | +0.21% | 63,400 | 471億248万 | -3.82% | 5.86 | 0.8 |
| 12/16 | 963 | 964 | 941 | 942 | -2.49% | 77,400 | 470億264万 | -3.93% | 5.85 | 0.8 |
| 12/13 | 969 | 975 | 959 | 966 | -1.13% | 135,000 | 482億79万 | -1.38% | 6 | 0.82 |
| 12/12 | 977 | 988 | 974 | 977 | -0.76% | 45,400 | 487億4995万 | -0.05% | 6.07 | 0.83 |
| 12/11 | 986 | 991 | 980 | 984 | -1.16% | 23,600 | 491億2437万 | +1.03% | 6.11 | 0.84 |
| 12/10 | 1,002 | 1,002 | 971 | 996 | -1.09% | 107,600 | 496億9849万 | +2.42% | 6.19 | 0.85 |
| 12/09 | 997 | 1,007 | 997 | 1,007 | +1.72% | 111,800 | 502億4764万 | +3.87% | 6.25 | 0.86 |
| 12/06 | 976 | 992 | 972 | 990 | +0.92% | 107,800 | 493億9895万 | +2.65% | 6.15 | 0.84 |
| 12/05 | 1,000 | 1,000 | 979 | 981 | -1.36% | 106,000 | 489億4964万 | +2.14% | 6.09 | 0.83 |
| 12/04 | 986 | 1,000 | 978 | 994 | +0.66% | 98,600 | 496億2360万 | +3.87% | 6.18 | 0.84 |
| 12/03 | 1,005 | 1,005 | 987 | 988 | -1.59% | 101,800 | 492億9910万 | +3.73% | 6.14 | 0.84 |
| 12/02 | 1,001 | 1,010 | 999 | 1,004 | -0.55% | 87,800 | 500億9787万 | +5.97% | 6.24 | 0.85 |
| 11/29 | 1,003 | 1,016 | 1,003 | 1,009 | 0% | 54,800 | 503億7245万 | +7.23% | 6.27 | 0.86 |
| 11/28 | 1,005 | 1,013 | 998 | 1,009 | +0.3% | 77,400 | 503億7245万 | +7.8% | 6.27 | 0.86 |
| 11/27 | 1,011 | 1,024 | 1,002 | 1,006 | -1.76% | 82,200 | 502億2268万 | +8.06% | 6.25 | 0.85 |
| 11/26 | 1,007 | 1,024 | 993 | 1,024 | +1.69% | 199,600 | 511億2130万 | +10.58% | 6.36 | 0.87 |
| 11/25 | 996 | 1,008 | 993 | 1,007 | +1.67% | 135,600 | 502億7260万 | +9.46% | 6.26 | 0.86 |
| 11/22 | 989 | 1,010 | 979 | 991 | +0.25% | 220,400 | 494億4887万 | +8.13% | 6.15 | 0.84 |
| 11/21 | 964 | 990 | 964 | 988 | +2.17% | 183,800 | 493億2406万 | +8.33% | 6.14 | 0.84 |
| 11/20 | 972 | 975 | 959 | 967 | +0.52% | 128,800 | 482億7568万 | +6.5% | 6.01 | 0.82 |
| 11/19 | 947 | 974 | 947 | 962 | +0.26% | 110,800 | 480億2606万 | +6.3% | 5.98 | 0.82 |
| 11/18 | 970 | 975 | 954 | 960 | -0.52% | 82,000 | 479億125万 | +6.26% | 5.96 | 0.82 |
| 11/15 | 936 | 970 | 936 | 965 | +3.16% | 198,000 | 481億5087万 | +7.05% | 5.99 | 0.82 |
| 11/14 | 932 | 937 | 925 | 935 | +1.19% | 46,200 | 466億7814万 | +4.24% | 5.81 | 0.79 |
| 11/13 | 930 | 933 | 920 | 924 | -1.39% | 109,400 | 461億2898万 | +3.24% | 5.74 | 0.79 |
| 11/12 | 896 | 937 | 896 | 937 | +3.48% | 139,000 | 467億7798万 | +4.93% | 5.82 | 0.8 |
| 11/11 | 923 | 923 | 901 | 906 | -0.17% | 54,400 | 452億540万 | +1.63% | 5.63 | 0.77 |
| 11/08 | 913 | 925 | 902 | 907 | -0.6% | 131,200 | 452億8029万 | +1.8% | 5.64 | 0.77 |
| 11/07 | 932 | 937 | 902 | 913 | -2.41% | 216,400 | 455億5487万 | +2.41% | 5.67 | 0.78 |
| 11/06 | 918 | 943 | 917 | 935 | +1.85% | 128,000 | 466億7814万 | +4.94% | 5.81 | 0.79 |
| 11/05 | 889 | 920 | 889 | 918 | +2.91% | 190,600 | 458億2944万 | +3.15% | 5.7 | 0.78 |
| 11/01 | 898 | 917 | 887 | 892 | -0.22% | 196,400 | 445億3144万 | +0.22% | 5.54 | 0.76 |
| 10/31 | 895 | 898 | 882 | 894 | -0.33% | 107,400 | 446億3129万 | +0.22% | 5.55 | 0.76 |
| 10/30 | 871 | 897 | 871 | 897 | +2.99% | 228,600 | 447億8106万 | +0.34% | 5.57 | 0.76 |
