株価チャート
2013/07/26～2014/05/29
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 |
|---|
| 2017 | 4/1, 株式分割 1→10 |
| 2014 |
| 05/29 | 155 | 155 | 155 | 155 | +3% | 1,000 | 9億5712万 | +4.39% | 9.13 | 1.33 |
| 05/27 | 150 | 150 | 150 | 150 | -3.23% | 2,000 | 9億2925万 | +2.74% | 8.87 | 1.3 |
| 05/26 | 155 | 155 | 155 | 155 | +2.65% | 1,000 | 9億6022万 | +6.16% | 9.16 | 1.34 |
| 05/22 | 151 | 151 | 151 | 151 | -5.63% | 1,000 | 9億3544万 | +4.14% | 8.93 | 1.3 |
| 05/20 | 157 | 160 | 157 | 160 | +4.58% | 2,000 | 9億9120万 | +11.11% | 9.46 | 1.38 |
| 05/14 | 160 | 160 | 153 | 153 | -4.38% | 3,000 | 9億4783万 | +6.99% | 9.05 | 1.32 |
| 05/08 | 156 | 160 | 156 | 160 | 0% | 3,000 | 9億9120万 | +13.48% | 9.46 | 1.38 |
| 05/07 | 172 | 172 | 160 | 160 | -11.11% | 3,000 | 9億9120万 | +14.29% | 9.46 | 1.38 |
| 04/30 | 165 | 184 | 165 | 180 | +9.09% | 18,000 | 11億1510万 | +30.43% | 10.64 | 1.55 |
| 04/28 | 160 | 165 | 160 | 165 | +12.4% | 10,000 | 10億2217万 | +22.22% | 9.76 | 1.42 |
| 04/25 | 147 | 147 | 147 | 147 | 0% | 2,000 | 9億942万 | +10.38% | 8.68 | 1.27 |
| 04/24 | 147 | 147 | 147 | 147 | +0.55% | 1,000 | 9億942万 | +11.21% | 8.68 | 1.27 |
| 04/22 | 146 | 146 | 146 | 146 | -0.34% | 1,000 | 9億447万 | +11.45% | 8.63 | 1.26 |
| 04/21 | 147 | 147 | 147 | 147 | -0.34% | 1,000 | 9億756万 | +12.69% | 8.66 | 1.26 |
| 04/17 | 147 | 147 | 147 | 147 | +1.38% | 1,000 | 9億1066万 | +13.95% | 8.69 | 1.27 |
| 04/11 | 138 | 145 | 138 | 145 | +3.57% | 3,000 | 8億9827万 | +13.28% | 8.57 | 1.25 |
| 04/03 | 140 | 140 | 140 | 140 | +7.69% | 1,000 | 8億6730万 | +10.24% | 8.28 | 1.21 |
| 04/02 | 130 | 130 | 130 | 130 | -1.52% | 8,000 | 8億535万 | +2.36% | 7.69 | 1.12 |
| 04/01 | 132 | 132 | 132 | 132 | -7.76% | 1,000 | 8億1774万 | +3.94% | 7.8 | 1.14 |
| 03/28 | 143 | 143 | 143 | 143 | +2.95% | 1,000 | 8億8650万 | +12.68% | 8.46 | 1.24 |
| 03/26 | 139 | 139 | 139 | 139 | +2.96% | 2,000 | 8億6110万 | +10.32% | 8.22 | 1.2 |
| 03/25 | 135 | 135 | 135 | 135 | +3.85% | 1,000 | 8億3632万 | +7.14% | 7.98 | 1.17 |
| 03/24 | 130 | 130 | 130 | 130 | -8.45% | 1,000 | 8億535万 | +3.17% | 7.69 | 1.12 |
| 03/20 | 142 | 142 | 142 | 142 | +9.23% | 1,000 | 8億7969万 | +12.7% | 8.4 | 1.23 |
| 03/19 | 130 | 130 | 130 | 130 | +3.17% | 2,000 | 8億535万 | +4% | 7.69 | 1.12 |
| 03/18 | 126 | 126 | 126 | 126 | -6.67% | 1,000 | 7億8057万 | +1.61% | 7.45 | 1.09 |
| 03/11 | 132 | 135 | 132 | 135 | +8.87% | 30,000 | 8億3632万 | +8.87% | 7.98 | 1.17 |
| 03/07 | 121 | 124 | 121 | 124 | -6.77% | 2,000 | 7億6818万 | +0.81% | 7.33 | 1.07 |
| 02/28 | 133 | 133 | 133 | 133 | +2.31% | 1,000 | 8億2393万 | +9.02% | 7.86 | 1.15 |
| 02/27 | 127 | 130 | 127 | 130 | +5.26% | 6,000 | 8億535万 | +7.44% | 7.69 | 1.12 |
| 02/26 | 125 | 125 | 124 | 124 | +7.2% | 3,000 | 7億6508万 | +2.92% | 7.3 | 1.07 |
| 02/20 | 130 | 130 | 115 | 115 | +0.17% | 2,000 | 7億1366万 | -4% | 6.81 | 0.99 |
| 02/14 | 115 | 115 | 115 | 115 | 0% | 1,000 | 7億1242万 | -3.36% | 6.8 | 0.99 |
| 02/12 | 115 | 115 | 115 | 115 | 0% | 1,000 | 7億1242万 | -3.36% | 6.8 | 0.99 |
| 02/10 | 115 | 115 | 115 | 115 | 0% | 1,000 | 7億1242万 | -3.36% | 6.8 | 0.99 |
| 02/04 | 115 | 115 | 115 | 115 | -7.26% | 2,000 | 7億1242万 | -2.54% | 6.8 | 0.99 |
| 01/31 | 124 | 124 | 124 | 124 | -0.8% | 1,000 | 7億6818万 | +5.08% | 7.33 | 1.07 |
| 01/30 | 125 | 125 | 125 | 125 | +0.08% | 1,000 | 7億7437万 | +6.84% | 7.39 | 1.08 |
| 01/29 | 125 | 125 | 125 | 125 | -0.08% | 1,000 | 7億7375万 | +7.67% | 7.38 | 1.08 |
| 01/28 | 124 | 125 | 124 | 125 | +4.08% | 3,000 | 7億7437万 | +8.7% | 7.39 | 1.08 |
| 01/27 | 129 | 129 | 120 | 120 | -3.92% | 5,000 | 7億4401万 | +4.43% | 7.1 | 1.04 |
| 01/20 | 125 | 125 | 125 | 125 | -3.77% | 2,000 | 7億7437万 | +9.65% | 7.39 | 1.08 |
| 01/17 | 118 | 130 | 118 | 130 | -0.08% | 2,000 | 8億473万 | +14.96% | 7.68 | 1.12 |
| 01/16 | 130 | 130 | 130 | 130 | -1.52% | 1,000 | 8億535万 | +16.07% | 7.69 | 1.12 |
| 01/14 | 132 | 132 | 132 | 132 | 0% | 3,000 | 8億1774万 | +18.92% | 7.8 | 1.14 |
| 01/10 | 132 | 132 | 132 | 132 | 0% | 1,000 | 8億1774万 | +20% | 7.8 | 1.14 |
| 01/09 | 125 | 132 | 125 | 132 | +6.8% | 6,000 | 8億1774万 | +21.1% | 7.8 | 1.14 |
| 01/06 | 124 | 124 | 124 | 124 | +3% | 1,000 | 7億6570万 | +14.44% | 7.31 | 1.07 |
| 2013 |
| 12/30 | 120 | 120 | 120 | 120 | +9.09% | 3,000 | 7億4340万 | +11.11% | 7.1 | 1.04 |
| 12/26 | 110 | 110 | 110 | 110 | -4.6% | 1,000 | 6億8145万 | +1.85% | 6.5 | 0.95 |
| 12/25 | 115 | 115 | 115 | 115 | +2.95% | 2,000 | 7億1428万 | +6.76% | 6.82 | 1 |
| 12/24 | 112 | 112 | 112 | 112 | +4.67% | 6,000 | 6億9384万 | +4.67% | 6.62 | 0.97 |
| 12/20 | 107 | 107 | 107 | 107 | -2.73% | 7,000 | 6億6286万 | 0% | 6.33 | 0.92 |
| 12/19 | 107 | 110 | 107 | 110 | -2.65% | 3,000 | 6億8145万 | +1.85% | 6.5 | 0.95 |
| 12/17 | 107 | 113 | 107 | 113 | +5.61% | 3,000 | 7億3万 | +4.63% | 6.68 | 0.98 |
| 12/16 | 108 | 113 | 107 | 107 | +1.9% | 9,000 | 6億6286万 | -0.93% | 6.33 | 0.92 |
| 12/13 | 105 | 105 | 105 | 105 | -2.78% | 5,000 | 6億5047万 | -2.78% | 6.21 | 0.91 |
| 12/12 | 108 | 108 | 108 | 108 | +2.37% | 3,000 | 6億6906万 | 0% | 6.39 | 0.93 |
| 12/10 | 106 | 106 | 106 | 106 | +2.93% | 5,000 | 6億5357万 | -2.31% | 6.24 | 0.91 |
| 12/06 | 103 | 103 | 103 | 103 | -2.84% | 10,000 | 6億3498万 | -5.09% | 6.06 | 0.88 |
| 12/05 | 106 | 106 | 106 | 106 | +0.48% | 2,000 | 6億5357万 | -2.31% | 6.24 | 0.91 |
| 12/03 | 105 | 105 | 105 | 105 | 0% | 13,000 | 6億5047万 | -2.78% | 6.21 | 0.91 |
| 11/28 | 105 | 105 | 105 | 105 | +2.94% | 1,000 | 6億5047万 | -2.78% | 6.21 | 0.91 |
| 11/27 | 102 | 102 | 102 | 102 | -5.56% | 2,000 | 6億3189万 | -5.56% | 6.03 | 0.88 |
| 11/25 | 108 | 108 | 108 | 108 | 0% | 4,000 | 6億6906万 | 0% | 6.39 | 0.93 |
| 11/21 | 108 | 108 | 108 | 108 | 0% | 1,000 | 6億6906万 | 0% | 6.39 | 0.93 |
| 11/20 | 108 | 108 | 108 | 108 | +1.89% | 1,000 | 6億6906万 | 0% | 6.39 | 0.93 |
| 11/19 | 106 | 106 | 106 | 106 | +0.95% | 3,000 | 6億5667万 | -0.93% | 6.27 | 0.92 |
| 11/15 | 105 | 105 | 105 | 105 | 0% | 2,000 | 6億5047万 | -1.87% | 6.21 | 0.91 |
| 11/13 | 105 | 105 | 105 | 105 | 0% | 1,000 | 6億5047万 | -1.87% | 6.21 | 0.91 |
| 10/30 | 105 | 105 | 105 | 105 | -4.63% | 5,000 | 6億5047万 | -1.87% | 6.21 | 0.91 |
| 10/29 | 110 | 110 | 110 | 110 | -2.82% | 1,000 | 6億8206万 | +2.9% | 6.51 | 0.95 |
| 10/28 | 113 | 113 | 113 | 113 | 0% | 1,000 | 7億189万 | +5.89% | 6.7 | 0.98 |
| 10/25 | 113 | 113 | 113 | 113 | +3% | 3,000 | 7億189万 | +6.89% | 6.7 | 0.98 |
| 10/11 | 110 | 110 | 110 | 110 | +4.66% | 2,000 | 6億8145万 | +3.77% | 6.5 | 0.95 |
| 10/10 | 105 | 105 | 105 | 105 | -4.45% | 1,000 | 6億5109万 | +0.1% | 6.21 | 0.91 |
| 10/09 | 110 | 110 | 110 | 110 | -3.08% | 1,000 | 6億8145万 | +4.76% | 6.5 | 0.95 |
| 10/08 | 114 | 114 | 114 | 114 | 0% | 1,000 | 7億313万 | +8.1% | 6.71 | 0.98 |
| 10/03 | 114 | 114 | 114 | 114 | 0% | 1,000 | 7億313万 | +8.1% | 6.71 | 0.98 |
| 09/30 | 115 | 115 | 114 | 114 | +1.98% | 3,000 | 7億313万 | +9.13% | 6.71 | 0.98 |
| 09/27 | 111 | 111 | 111 | 111 | +2.96% | 2,000 | 6億8950万 | +7.02% | 6.58 | 0.96 |
| 09/26 | 108 | 108 | 108 | 108 | +2.95% | 1,000 | 6億6967万 | +4.95% | 6.39 | 0.93 |
| 09/24 | 110 | 110 | 105 | 105 | -4.55% | 46,000 | 6億5047万 | +1.94% | 6.21 | 0.91 |
| 09/20 | 110 | 110 | 110 | 110 | +8.91% | 4,000 | 6億8145万 | +6.8% | 6.5 | 0.95 |
| 09/18 | 101 | 101 | 101 | 101 | -0.98% | 1,000 | 6億2569万 | -1.94% | 5.97 | 0.87 |
| 09/17 | 110 | 110 | 102 | 102 | -2.86% | 3,000 | 6億3189万 | -0.97% | 6.03 | 0.88 |
| 09/12 | 105 | 105 | 105 | 105 | -4.55% | 1,000 | 6億5047万 | +1.94% | 6.21 | 0.91 |
| 09/11 | 110 | 110 | 110 | 110 | +0.92% | 1,000 | 6億8145万 | +6.8% | 6.5 | 0.95 |
| 09/10 | 109 | 109 | 109 | 109 | +5.83% | 1,000 | 6億7525万 | +6.86% | 6.44 | 0.94 |
| 09/09 | 103 | 103 | 103 | 103 | +6.19% | 1,000 | 6億3808万 | +0.98% | 6.09 | 0.89 |
| 09/06 | 97 | 97 | 97 | 97 | -1.02% | 1,000 | 6億91万 | -4.9% | 5.74 | 0.84 |
| 09/02 | 98 | 98 | 98 | 98 | -8.41% | 1,000 | 6億711万 | -3.92% | 5.79 | 0.85 |
| 08/29 | 107 | 107 | 107 | 107 | +2.88% | 1,000 | 6億6286万 | +3.88% | 6.36 | 0.93 |
| 08/28 | 104 | 104 | 104 | 104 | +2.97% | 3,000 | 6億4428万 | +0.97% | 6.18 | 0.9 |
| 08/16 | 101 | 101 | 101 | 101 | -8.18% | 1,000 | 6億2569万 | -0.98% | 6 | 0.88 |
| 08/12 | 136 | 136 | 103 | 110 | +3.77% | 28,000 | 6億8145万 | +7.84% | 6.54 | 0.95 |
| 08/09 | 105 | 106 | 105 | 106 | +16.48% | 14,000 | 6億5667万 | +2.91% | 6.3 | 0.92 |
| 08/08 | 91 | 91 | 91 | 91 | -11.48% | 10,000 | 5億6374万 | -11.65% | 5.41 | 0.79 |
| 07/31 | 103 | 103 | 103 | 103 | +2.9% | 1,000 | 6億3684万 | -0.19% | 6.11 | 0.89 |
| 07/26 | 100 | 100 | 100 | 100 | +6.28% | 1,000 | 6億1888万 | -3.94% | 5.94 | 0.87 |
