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 | 4/1, 株式分割 1→1.1 |
| 2014 |
| 03/31 | 3,636 | 3,645 | 3,555 | 3,632 | -0.13% | 374,550 | 3753億2692万 | +3.56% | 16.79 | 1.11 |
| 03/28 | 3,627 | 3,705 | 3,600 | 3,636 | +0.63% | 390,500 | 3757億9666万 | +3.78% | 16.81 | 1.11 |
| 03/27 | 3,577 | 3,627 | 3,495 | 3,614 | +0.63% | 293,480 | 3734億4793万 | +3.34% | 16.71 | 1.1 |
| 03/26 | 3,577 | 3,623 | 3,568 | 3,591 | +0.51% | 320,980 | 3710億9920万 | +2.8% | 16.6 | 1.09 |
| 03/25 | 3,541 | 3,636 | 3,477 | 3,573 | +0.9% | 366,300 | 3692億2022万 | +2.43% | 16.52 | 1.09 |
| 03/24 | 3,532 | 3,609 | 3,518 | 3,541 | +5.99% | 464,310 | 3659億3200万 | +1.66% | 16.37 | 1.08 |
| 03/20 | 3,382 | 3,445 | 3,332 | 3,341 | +0.82% | 240,570 | 3452億6318万 | -3.91% | 15.45 | 1.02 |
| 03/19 | 3,305 | 3,359 | 3,295 | 3,314 | +0.28% | 205,480 | 3424億4471万 | -4.7% | 15.32 | 1.01 |
| 03/18 | 3,327 | 3,350 | 3,295 | 3,305 | +0.55% | 220,220 | 3415億522万 | -5.04% | 15.28 | 1.01 |
| 03/17 | 3,305 | 3,336 | 3,277 | 3,286 | -0.55% | 171,050 | 3396億2623万 | -5.56% | 15.19 | 1 |
| 03/14 | 3,382 | 3,405 | 3,277 | 3,305 | -4.84% | 554,620 | 3415億522万 | -4.99% | 15.28 | 1.01 |
| 03/13 | 3,491 | 3,527 | 3,468 | 3,473 | -0.52% | 330,330 | 3588億8581万 | -0.01% | 16.06 | 1.06 |
| 03/12 | 3,541 | 3,541 | 3,491 | 3,491 | -3.15% | 236,390 | 3607億6480万 | +0.81% | 16.14 | 1.06 |
| 03/11 | 3,582 | 3,627 | 3,559 | 3,605 | +1.15% | 273,350 | 3725億844万 | +4.48% | 16.67 | 1.1 |
| 03/10 | 3,555 | 3,582 | 3,536 | 3,564 | -0.38% | 173,140 | 3682億8073万 | +3.71% | 16.48 | 1.09 |
| 03/07 | 3,582 | 3,586 | 3,550 | 3,577 | +0.13% | 191,950 | 3696億8997万 | +4.51% | 16.54 | 1.09 |
| 03/06 | 3,545 | 3,591 | 3,527 | 3,573 | +0.77% | 273,680 | 3692億2022万 | +4.74% | 16.52 | 1.09 |
| 03/05 | 3,555 | 3,568 | 3,518 | 3,545 | +0.26% | 199,430 | 3664億175万 | +4.28% | 16.39 | 1.08 |
| 03/04 | 3,436 | 3,555 | 3,400 | 3,536 | +2.77% | 261,580 | 3654億6225万 | +4.5% | 16.35 | 1.08 |
| 03/03 | 3,495 | 3,495 | 3,405 | 3,441 | -1.94% | 202,950 | 3555億9759万 | +2.16% | 15.91 | 1.05 |
| 02/28 | 3,505 | 3,523 | 3,464 | 3,509 | 0% | 250,250 | 3626億4378万 | +4.53% | 16.22 | 1.07 |
| 02/27 | 3,555 | 3,568 | 3,509 | 3,509 | -1.53% | 283,250 | 3626億4378万 | +4.84% | 16.22 | 1.07 |
| 02/26 | 3,532 | 3,600 | 3,518 | 3,564 | -0.76% | 216,370 | 3682億8073万 | +6.73% | 16.48 | 1.09 |
| 02/25 | 3,582 | 3,623 | 3,545 | 3,591 | +0.89% | 226,380 | 3710億9920万 | +7.9% | 16.6 | 1.09 |
| 02/24 | 3,555 | 3,586 | 3,500 | 3,559 | +0.13% | 229,020 | 3678億1098万 | +7.36% | 16.45 | 1.08 |
| 02/21 | 3,505 | 3,582 | 3,491 | 3,555 | +2.49% | 248,380 | 3673億4124万 | +7.62% | 16.43 | 1.08 |
| 02/20 | 3,514 | 3,545 | 3,441 | 3,468 | -1.17% | 251,570 | 3584億1607万 | +5.45% | 16.03 | 1.06 |
| 02/19 | 3,541 | 3,568 | 3,468 | 3,509 | +0.92% | 201,630 | 3626億4378万 | +7.05% | 16.22 | 1.07 |
| 02/18 | 3,405 | 3,486 | 3,391 | 3,477 | +1.06% | 230,780 | 3593億5556万 | +6.6% | 16.08 | 1.06 |
| 02/17 | 3,441 | 3,500 | 3,395 | 3,441 | +1.47% | 238,260 | 3555億9759万 | +6% | 15.91 | 1.05 |
| 02/14 | 3,391 | 3,432 | 3,318 | 3,391 | +1.36% | 335,170 | 3504億3039万 | +4.95% | 15.68 | 1.03 |
| 02/13 | 3,405 | 3,405 | 3,332 | 3,345 | -0.94% | 150,810 | 3457億3293万 | +3.96% | 15.47 | 1.02 |
| 02/12 | 3,318 | 3,441 | 3,300 | 3,377 | +1.92% | 303,380 | 3490億2115万 | +5.34% | 15.61 | 1.03 |
| 02/10 | 3,305 | 3,318 | 3,214 | 3,314 | +2.24% | 150,370 | 3424億4471万 | +3.71% | 15.32 | 1.01 |
| 02/07 | 3,218 | 3,250 | 3,155 | 3,241 | +2% | 278,960 | 3349億2878万 | +1.69% | 14.98 | 0.99 |
| 02/06 | 3,255 | 3,255 | 3,155 | 3,177 | -0.99% | 364,320 | 3283億5233万 | -0.02% | 14.69 | 0.97 |
| 02/05 | 3,159 | 3,264 | 3,155 | 3,209 | +1.44% | 314,050 | 3316億4055万 | +1.27% | 14.84 | 0.98 |
| 02/04 | 3,200 | 3,227 | 3,109 | 3,164 | -3.06% | 356,730 | 3269億4310万 | +0.27% | 14.63 | 0.96 |
| 02/03 | 3,236 | 3,314 | 3,236 | 3,264 | +0.84% | 240,240 | 3372億7750万 | +3.77% | 15.09 | 0.99 |
| 01/31 | 3,259 | 3,268 | 3,191 | 3,236 | -1.25% | 259,270 | 3344億5903万 | +3.33% | 14.96 | 0.99 |
| 01/30 | 3,305 | 3,414 | 3,250 | 3,277 | -0.83% | 386,430 | 3386億8674万 | +4.97% | 15.15 | 1 |
| 01/29 | 3,145 | 3,305 | 3,145 | 3,305 | +5.21% | 242,550 | 3415億522万 | +6.22% | 15.28 | 1.01 |
| 01/28 | 3,095 | 3,177 | 3,095 | 3,141 | +0.14% | 281,380 | 3245億9437万 | +1.42% | 14.52 | 0.96 |
| 01/27 | 3,118 | 3,173 | 3,068 | 3,136 | -1.15% | 362,670 | 3241億2462万 | +1.53% | 14.5 | 0.96 |
| 01/24 | 3,191 | 3,223 | 3,159 | 3,173 | -2.24% | 241,450 | 3278億8259万 | +2.94% | 14.67 | 0.97 |
| 01/23 | 3,323 | 3,332 | 3,241 | 3,245 | -1.92% | 222,310 | 3353億9852万 | +5.54% | 15 | 0.99 |
| 01/22 | 3,295 | 3,327 | 3,277 | 3,309 | +0.69% | 229,460 | 3419億7496万 | +7.89% | 15.3 | 1.01 |
| 01/21 | 3,286 | 3,305 | 3,268 | 3,286 | +0.56% | 152,130 | 3396億2623万 | +7.54% | 15.19 | 1 |
| 01/20 | 3,291 | 3,291 | 3,227 | 3,268 | +0.42% | 142,120 | 3377億4725万 | +7.26% | 15.11 | 1 |
| 01/17 | 3,186 | 3,273 | 3,173 | 3,255 | +1.42% | 179,190 | 3363億3801万 | +7.09% | 15.05 | 0.99 |
| 01/16 | 3,227 | 3,232 | 3,195 | 3,209 | +0.57% | 203,830 | 3316億4055万 | +5.77% | 14.84 | 0.98 |
| 01/15 | 3,164 | 3,200 | 3,141 | 3,191 | +2.03% | 196,240 | 3297億6157万 | +5.31% | 14.75 | 0.97 |
| 01/14 | 3,045 | 3,150 | 3,018 | 3,127 | +2.23% | 396,220 | 3231億8513万 | +3.28% | 14.46 | 0.95 |
| 01/10 | 3,064 | 3,073 | 3,009 | 3,059 | -0.15% | 329,010 | 3161億3894万 | +0.99% | 14.14 | 0.93 |
| 01/09 | 3,041 | 3,064 | 3,009 | 3,064 | -0.3% | 265,100 | 3166億869万 | +0.98% | 14.16 | 0.93 |
| 01/08 | 3,082 | 3,100 | 3,045 | 3,073 | +0.45% | 194,480 | 3175億4818万 | +1.18% | 14.21 | 0.94 |
| 01/07 | 3,095 | 3,105 | 3,050 | 3,059 | -1.46% | 177,320 | 3161億3894万 | +0.69% | 14.14 | 0.93 |
| 01/06 | 3,114 | 3,132 | 3,041 | 3,105 | +0.29% | 309,650 | 3208億3640万 | +2.06% | 14.35 | 0.95 |
| 2013 |
| 12/30 | 3,077 | 3,118 | 3,055 | 3,095 | +2.71% | 215,930 | 3198億9691万 | +1.69% | 14.31 | 0.94 |
| 12/27 | 2,977 | 3,023 | 2,973 | 3,014 | +2% | 178,530 | 3114億4148万 | -1.03% | 13.93 | 0.92 |
| 12/26 | 2,905 | 2,959 | 2,859 | 2,955 | +3.34% | 160,270 | 3053億3479万 | -3.16% | 13.66 | 0.9 |
| 12/25 | 2,900 | 2,918 | 2,755 | 2,859 | -1.72% | 195,580 | 2954億7013万 | -6.54% | 13.22 | 0.87 |
| 12/24 | 2,955 | 2,959 | 2,895 | 2,909 | -1.39% | 134,640 | 3006億3733万 | -5.24% | 13.45 | 0.89 |
| 12/20 | 2,982 | 2,991 | 2,923 | 2,950 | -1.37% | 187,770 | 3048億6504万 | -4.16% | 13.64 | 0.9 |
| 12/19 | 3,005 | 3,018 | 2,982 | 2,991 | 0% | 189,420 | 3090億9275万 | -3.05% | 13.83 | 0.91 |
| 12/18 | 2,959 | 3,000 | 2,882 | 2,991 | +0.77% | 294,140 | 3090億9275万 | -3.21% | 13.83 | 0.91 |
| 12/17 | 2,950 | 2,973 | 2,936 | 2,968 | +1.24% | 209,550 | 3067億4403万 | -4.1% | 13.72 | 0.9 |
| 12/16 | 2,964 | 2,982 | 2,927 | 2,932 | -1.23% | 147,070 | 3029億8606万 | -5.49% | 13.55 | 0.89 |
| 12/13 | 2,982 | 3,027 | 2,955 | 2,968 | -0.76% | 440,110 | 3067億4403万 | -4.5% | 13.72 | 0.9 |
| 12/12 | 2,941 | 2,995 | 2,936 | 2,991 | -1.5% | 205,920 | 3090億9275万 | -3.92% | 13.83 | 0.91 |
| 12/11 | 3,032 | 3,055 | 3,014 | 3,036 | -0.15% | 189,860 | 3137億9021万 | -2.62% | 14.04 | 0.92 |
| 12/10 | 3,068 | 3,077 | 3,036 | 3,041 | -1.04% | 227,700 | 3142億5996万 | -2.63% | 14.06 | 0.93 |
| 12/09 | 3,118 | 3,127 | 3,068 | 3,073 | 0% | 163,790 | 3175億4818万 | -1.74% | 14.21 | 0.94 |
| 12/06 | 3,082 | 3,100 | 3,050 | 3,073 | -1.17% | 280,170 | 3175億4818万 | -1.89% | 14.21 | 0.94 |
| 12/05 | 3,095 | 3,155 | 3,095 | 3,109 | -0.44% | 274,450 | 3213億615万 | -0.89% | 14.37 | 0.95 |
| 12/04 | 3,123 | 3,155 | 3,095 | 3,123 | -0.43% | 285,120 | 3227億1538万 | -0.61% | 14.44 | 0.95 |
| 12/03 | 3,173 | 3,177 | 3,127 | 3,136 | -0.86% | 173,800 | 3241億2462万 | -0.21% | 14.5 | 0.96 |
| 12/02 | 3,173 | 3,195 | 3,150 | 3,164 | 0% | 269,830 | 3269億4310万 | +0.59% | 14.63 | 0.96 |
| 11/29 | 3,145 | 3,168 | 3,132 | 3,164 | +0.14% | 213,290 | 3269億4310万 | +0.62% | 14.63 | 0.96 |
| 11/28 | 3,123 | 3,168 | 3,118 | 3,159 | +2.06% | 140,470 | 3264億7335万 | +0.48% | 14.61 | 0.96 |
| 11/27 | 3,127 | 3,136 | 3,095 | 3,095 | -1.73% | 147,730 | 3198億9691万 | -1.54% | 14.31 | 0.94 |
| 11/26 | 3,145 | 3,177 | 3,141 | 3,150 | -0.29% | 293,810 | 3255億3386万 | +0.1% | 14.56 | 0.96 |
| 11/25 | 3,150 | 3,159 | 3,114 | 3,159 | +1.02% | 206,910 | 3264億7335万 | +0.38% | 14.61 | 0.96 |
| 11/22 | 3,164 | 3,173 | 3,082 | 3,127 | -0.58% | 200,310 | 3231億8513万 | -0.53% | 14.46 | 0.95 |
| 11/21 | 3,155 | 3,168 | 3,118 | 3,145 | -0.14% | 210,650 | 3250億6411万 | +0.11% | 14.54 | 0.96 |
| 11/20 | 3,145 | 3,159 | 3,127 | 3,150 | +0.29% | 168,520 | 3255億3386万 | +0.41% | 14.56 | 0.96 |
| 11/19 | 3,100 | 3,150 | 3,095 | 3,141 | +0.88% | 244,090 | 3245億9437万 | +0.28% | 14.52 | 0.96 |
| 11/18 | 3,150 | 3,159 | 3,095 | 3,114 | -0.72% | 227,480 | 3217億7589万 | -0.49% | 14.4 | 0.95 |
| 11/15 | 3,164 | 3,164 | 3,127 | 3,136 | +0.73% | 173,360 | 3241億2462万 | +0.43% | 14.5 | 0.96 |
| 11/14 | 3,155 | 3,164 | 3,095 | 3,114 | -0.15% | 149,050 | 3217億7589万 | -0.01% | 14.4 | 0.95 |
| 11/13 | 3,136 | 3,159 | 3,109 | 3,118 | -0.58% | 155,430 | 3222億4564万 | +0.42% | 14.42 | 0.95 |
| 11/12 | 3,086 | 3,145 | 3,082 | 3,136 | +1.62% | 193,490 | 3241億2462万 | +1.27% | 14.5 | 0.96 |
| 11/11 | 3,091 | 3,114 | 3,068 | 3,086 | -0.29% | 122,980 | 3189億5742万 | +0.01% | 14.27 | 0.94 |
| 11/08 | 3,032 | 3,109 | 3,027 | 3,095 | 0% | 195,250 | 3198億9691万 | +0.6% | 14.31 | 0.94 |
| 11/07 | 3,145 | 3,173 | 3,086 | 3,095 | -2.01% | 247,940 | 3198億9691万 | +0.89% | 14.31 | 0.94 |
| 11/06 | 3,150 | 3,182 | 3,091 | 3,159 | +0.14% | 155,870 | 3264億7335万 | +3.2% | 14.61 | 0.96 |
| 11/05 | 3,186 | 3,191 | 3,114 | 3,155 | -1% | 277,200 | 3260億360万 | +3.36% | 14.58 | 0.96 |
| 11/01 | 3,236 | 3,236 | 3,159 | 3,186 | -0.99% | 197,010 | 3292億9183万 | +4.64% | 14.73 | 0.97 |
| 10/31 | 3,218 | 3,227 | 3,173 | 3,218 | +0.14% | 271,590 | 3325億8005万 | +6% | 14.88 | 0.98 |
| 10/30 | 3,182 | 3,245 | 3,159 | 3,214 | +1.87% | 455,400 | 3321億1030万 | +6.2% | 14.86 | 0.98 |
