株価チャート
2013/08/20～2014/01/31
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 |
|---|
| 2023 | 8/1, 株式分割 1→3 |
| 2018 | 8/1, 株式併合 5→1 |
| 2014 |
| 01/31 | 1,515 | 1,525 | 1,515 | 1,525 | 0% | 1,200 | 37億4967万 | +5.76% | 5.96 | 0.62 |
| 01/29 | 1,542 | 1,542 | 1,523 | 1,525 | +0.55% | 6,000 | 37億4967万 | +6.35% | 5.96 | 0.62 |
| 01/28 | 1,508 | 1,517 | 1,483 | 1,517 | -1.09% | 3,600 | 37億2918万 | +6.51% | 5.93 | 0.62 |
| 01/27 | 1,525 | 1,533 | 1,517 | 1,533 | +0.44% | 3,000 | 37億7016万 | +8.21% | 5.99 | 0.62 |
| 01/24 | 1,567 | 1,567 | 1,527 | 1,527 | -2.97% | 1,800 | 37億5376万 | +8.35% | 5.97 | 0.62 |
| 01/23 | 1,573 | 1,573 | 1,573 | 1,573 | +1.61% | 600 | 38億6851万 | +12.22% | 6.15 | 0.64 |
| 01/22 | 1,575 | 1,577 | 1,525 | 1,548 | -1.69% | 12,000 | 38億704万 | +11.15% | 6.05 | 0.63 |
| 01/21 | 1,577 | 1,583 | 1,572 | 1,575 | -0.11% | 6,600 | 38億7261万 | +13.72% | 6.15 | 0.64 |
| 01/20 | 1,573 | 1,593 | 1,558 | 1,577 | -1.36% | 6,000 | 38億7670万 | +14.5% | 6.16 | 0.64 |
| 01/17 | 1,547 | 1,598 | 1,530 | 1,598 | +4.24% | 13,800 | 39億2998万 | +16.92% | 6.25 | 0.65 |
| 01/16 | 1,517 | 1,533 | 1,508 | 1,533 | +2.79% | 12,600 | 37億7016万 | +12.99% | 5.99 | 0.62 |
| 01/15 | 1,435 | 1,492 | 1,435 | 1,492 | +6.55% | 5,400 | 36億6771万 | +10.49% | 5.83 | 0.61 |
| 01/14 | 1,483 | 1,485 | 1,398 | 1,400 | -6.25% | 10,800 | 34億4232万 | +4.17% | 5.47 | 0.57 |
| 01/10 | 1,427 | 1,493 | 1,425 | 1,493 | +4.8% | 11,400 | 36億7180万 | +11.36% | 5.84 | 0.61 |
| 01/09 | 1,397 | 1,425 | 1,397 | 1,425 | +2.52% | 5,400 | 35億379万 | +6.82% | 5.57 | 0.58 |
| 01/08 | 1,338 | 1,402 | 1,338 | 1,390 | +4.38% | 12,600 | 34億1773万 | +4.67% | 5.43 | 0.57 |
| 01/07 | 1,333 | 1,333 | 1,332 | 1,332 | -0.12% | 1,200 | 32億7430万 | +0.58% | 5.2 | 0.54 |
| 01/06 | 1,338 | 1,338 | 1,332 | 1,333 | 0% | 3,000 | 32億7840万 | +0.93% | 5.21 | 0.54 |
| 2013 |
| 12/30 | 1,320 | 1,333 | 1,318 | 1,333 | +1.01% | 7,800 | 32億7840万 | +0.93% | 5.21 | 0.54 |
| 12/27 | 1,327 | 1,327 | 1,320 | 1,320 | -0.38% | 1,800 | 32億4561万 | +0.08% | 5.16 | 0.54 |
| 12/26 | 1,287 | 1,325 | 1,277 | 1,325 | +4.61% | 11,400 | 32億5791万 | +0.68% | 5.18 | 0.54 |
| 12/25 | 1,298 | 1,310 | 1,262 | 1,267 | -2.44% | 12,600 | 31億1448万 | -3.53% | 4.95 | 0.52 |
| 12/24 | 1,300 | 1,317 | 1,298 | 1,298 | -0.26% | 4,200 | 31億9234万 | -0.97% | 5.07 | 0.53 |
| 12/20 | 1,302 | 1,317 | 1,295 | 1,302 | -0.76% | 8,400 | 32億53万 | -0.56% | 5.09 | 0.53 |
| 12/19 | 1,317 | 1,317 | 1,312 | 1,312 | -0.38% | 2,400 | 32億2512万 | +0.43% | 5.13 | 0.53 |
| 12/18 | 1,267 | 1,325 | 1,267 | 1,317 | +1.94% | 9,600 | 32億3742万 | +1.05% | 5.14 | 0.54 |
| 12/17 | 1,307 | 1,307 | 1,250 | 1,292 | -2.39% | 12,600 | 31億7595万 | -0.56% | 5.05 | 0.53 |
| 12/16 | 1,363 | 1,367 | 1,250 | 1,323 | -1.12% | 30,000 | 32億5381万 | +2.19% | 5.17 | 0.54 |
| 12/13 | 1,338 | 1,338 | 1,335 | 1,338 | -1.47% | 4,200 | 32億9069万 | +3.67% | 5.23 | 0.54 |
| 12/12 | 1,340 | 1,358 | 1,340 | 1,358 | +0.49% | 3,000 | 33億3987万 | +5.62% | 5.31 | 0.55 |
| 12/11 | 1,352 | 1,353 | 1,352 | 1,352 | 0% | 1,800 | 33億2347万 | +5.43% | 5.28 | 0.55 |
| 12/10 | 1,348 | 1,353 | 1,348 | 1,352 | 0% | 1,800 | 33億2347万 | +6.01% | 5.28 | 0.55 |
| 12/09 | 1,342 | 1,352 | 1,338 | 1,352 | +0.75% | 4,200 | 33億2347万 | +6.6% | 5.28 | 0.55 |
| 12/06 | 1,355 | 1,355 | 1,342 | 1,342 | -0.98% | 3,600 | 32億9889万 | +6.31% | 5.24 | 0.55 |
| 12/05 | 1,362 | 1,362 | 1,345 | 1,355 | +0.87% | 4,200 | 33億3167万 | +7.8% | 5.29 | 0.55 |
| 12/04 | 1,345 | 1,348 | 1,343 | 1,343 | -0.25% | 4,200 | 33億298万 | +7.38% | 5.25 | 0.55 |
| 12/03 | 1,332 | 1,347 | 1,325 | 1,347 | +1.64% | 9,000 | 33億1118万 | +8.17% | 5.26 | 0.55 |
| 12/02 | 1,317 | 1,325 | 1,317 | 1,325 | +0.63% | 4,200 | 32億5791万 | +6.94% | 5.18 | 0.54 |
| 11/29 | 1,292 | 1,317 | 1,292 | 1,317 | +2.6% | 3,600 | 32億3742万 | +6.61% | 5.14 | 0.54 |
| 11/28 | 1,308 | 1,308 | 1,283 | 1,283 | -0.77% | 5,400 | 31億5546万 | +4.25% | 5.01 | 0.52 |
| 11/27 | 1,255 | 1,293 | 1,255 | 1,293 | +2.78% | 4,800 | 31億8004万 | +5.41% | 5.05 | 0.53 |
| 11/26 | 1,317 | 1,317 | 1,243 | 1,258 | -4.43% | 11,400 | 30億9399万 | +2.97% | 4.92 | 0.51 |
| 11/25 | 1,283 | 1,332 | 1,283 | 1,317 | +2.6% | 8,400 | 32億3742万 | +8.19% | 5.14 | 0.54 |
| 11/22 | 1,267 | 1,283 | 1,267 | 1,283 | +1.99% | 3,600 | 31億5546万 | +5.89% | 5.01 | 0.52 |
| 11/21 | 1,242 | 1,262 | 1,242 | 1,258 | +1.34% | 4,800 | 30億9399万 | +4.25% | 4.92 | 0.51 |
| 11/20 | 1,222 | 1,242 | 1,222 | 1,242 | +1.22% | 3,600 | 30億5301万 | +3.21% | 4.85 | 0.51 |
| 11/19 | 1,233 | 1,233 | 1,227 | 1,227 | -0.54% | 3,000 | 30億1612万 | +2.31% | 4.79 | 0.5 |
| 11/18 | 1,233 | 1,233 | 1,233 | 1,233 | +0.14% | 1,800 | 30億3252万 | +3.29% | 4.82 | 0.5 |
| 11/15 | 1,238 | 1,238 | 1,227 | 1,232 | +0.54% | 4,800 | 30億2842万 | +3.68% | 4.81 | 0.5 |
| 11/14 | 1,242 | 1,242 | 1,225 | 1,225 | -0.68% | 2,400 | 30億1203万 | +3.38% | 4.79 | 0.5 |
| 11/13 | 1,200 | 1,233 | 1,200 | 1,233 | +3.5% | 3,000 | 30億3252万 | +4.08% | 4.82 | 0.5 |
| 11/12 | 1,192 | 1,192 | 1,192 | 1,192 | -1.38% | 600 | 29億3007万 | +0.48% | 4.66 | 0.48 |
| 11/11 | 1,233 | 1,233 | 1,175 | 1,208 | -2.03% | 5,400 | 29億7105万 | +1.63% | 4.72 | 0.49 |
| 11/08 | 1,208 | 1,233 | 1,208 | 1,233 | -0.4% | 1,800 | 30億3252万 | +3.38% | 4.82 | 0.5 |
| 11/07 | 1,215 | 1,238 | 1,213 | 1,238 | +4.94% | 1,800 | 30億4481万 | +3.54% | 4.84 | 0.5 |
| 11/06 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 1,200 | 29億138万 | -1.42% | 4.61 | 0.48 |
| 11/01 | 1,203 | 1,203 | 1,180 | 1,180 | -1.94% | 2,400 | 29億138万 | -1.75% | 4.61 | 0.48 |
| 10/30 | 1,202 | 1,203 | 1,202 | 1,203 | -1.1% | 1,200 | 29億5875万 | -0.3% | 4.58 | 0.48 |
| 10/29 | 1,217 | 1,217 | 1,217 | 1,217 | 0% | 1,200 | 29億9154万 | +0.22% | 4.63 | 0.48 |
| 10/28 | 1,217 | 1,217 | 1,217 | 1,217 | +2.1% | 1,800 | 29億9154万 | -0.19% | 4.63 | 0.48 |
| 10/25 | 1,200 | 1,200 | 1,192 | 1,192 | -0.69% | 1,800 | 29億3007万 | -2.4% | 4.53 | 0.47 |
| 10/24 | 1,208 | 1,208 | 1,198 | 1,200 | -1.37% | 2,400 | 29億5056万 | -2.44% | 4.56 | 0.48 |
| 10/23 | 1,213 | 1,218 | 1,213 | 1,217 | +0.27% | 3,000 | 29億9154万 | -1% | 4.63 | 0.48 |
| 10/22 | 1,208 | 1,213 | 1,208 | 1,213 | +2.54% | 11,400 | 29億8334万 | -0.55% | 4.61 | 0.48 |
| 10/21 | 1,182 | 1,190 | 1,182 | 1,183 | +1.57% | 1,800 | 29億958万 | -2.2% | 4.5 | 0.47 |
| 10/18 | 1,160 | 1,165 | 1,148 | 1,165 | +1.6% | 2,400 | 28億6450万 | -3.08% | 4.43 | 0.46 |
| 10/17 | 1,160 | 1,163 | 1,147 | 1,147 | -3.1% | 5,400 | 28億1942万 | -3.88% | 4.36 | 0.45 |
| 10/15 | 1,168 | 1,183 | 1,168 | 1,183 | +2.75% | 1,800 | 29億958万 | +0.03% | 4.5 | 0.47 |
| 10/11 | 1,158 | 1,183 | 1,150 | 1,152 | -0.58% | 6,600 | 28億3171万 | -1.65% | 4.38 | 0.46 |
| 10/10 | 1,143 | 1,158 | 1,142 | 1,158 | +1.91% | 4,200 | 28億4811万 | -0.23% | 4.4 | 0.46 |
| 10/09 | 1,115 | 1,137 | 1,113 | 1,137 | +2.71% | 7,200 | 27億9483万 | -1.07% | 4.32 | 0.45 |
| 10/08 | 1,070 | 1,107 | 1,070 | 1,107 | +2.15% | 4,800 | 27億2107万 | -2.84% | 4.21 | 0.44 |
| 10/07 | 1,167 | 1,167 | 1,075 | 1,083 | -7.54% | 29,400 | 26億6370万 | -4.13% | 4.12 | 0.43 |
| 10/04 | 1,187 | 1,187 | 1,170 | 1,172 | -4.35% | 7,800 | 28億8089万 | +4.43% | 4.46 | 0.46 |
| 10/03 | 1,233 | 1,233 | 1,185 | 1,225 | -2.65% | 3,000 | 30億1203万 | +10.26% | 4.66 | 0.49 |
| 10/02 | 1,258 | 1,258 | 1,258 | 1,258 | -0.66% | 600 | 30億9399万 | +14.71% | 4.78 | 0.5 |
| 10/01 | 1,267 | 1,267 | 1,267 | 1,267 | -2.44% | 1,200 | 31億1448万 | +17.07% | 4.82 | 0.5 |
| 09/30 | 1,312 | 1,312 | 1,263 | 1,298 | -0.26% | 3,000 | 31億9234万 | +21.79% | 4.94 | 0.51 |
| 09/27 | 1,302 | 1,302 | 1,302 | 1,302 | +1.83% | 1,200 | 32億53万 | +24.09% | 4.95 | 0.52 |
| 09/26 | 1,253 | 1,278 | 1,253 | 1,278 | -0.26% | 4,800 | 31億4316万 | +23.99% | 4.86 | 0.51 |
| 09/25 | 1,342 | 1,342 | 1,282 | 1,282 | -2.04% | 6,000 | 31億5136万 | +26.52% | 4.87 | 0.51 |
| 09/24 | 1,333 | 1,333 | 1,300 | 1,308 | -5.99% | 7,800 | 32億1693万 | +31.36% | 4.97 | 0.52 |
| 09/20 | 1,382 | 1,417 | 1,342 | 1,392 | +3.47% | 10,800 | 34億2183万 | +42.3% | 5.29 | 0.55 |
| 09/19 | 1,395 | 1,400 | 1,332 | 1,345 | +5.91% | 25,800 | 33億708万 | +40.4% | 5.11 | 0.53 |
| 09/18 | 1,492 | 1,492 | 1,265 | 1,270 | -10.35% | 70,200 | 31億2267万 | +35.25% | 4.83 | 0.5 |
| 09/17 | 1,417 | 1,417 | 1,417 | 1,417 | +21.43% | 6,600 | 34億8330万 | +53.15% | 5.39 | 0.56 |
| 09/13 | 1,167 | 1,167 | 1,167 | 1,167 | +16.67% | 9,600 | 28億6860万 | +29.06% | 4.44 | 0.46 |
| 09/12 | 997 | 1,000 | 997 | 1,000 | +3.81% | 5,400 | 24億5880万 | +11.86% | 3.8 | 0.4 |
| 09/10 | 983 | 983 | 963 | 963 | -2.03% | 3,600 | 23億6864万 | +8.48% | 3.66 | 0.38 |
| 09/09 | 980 | 983 | 980 | 983 | +5.36% | 1,800 | 24億1782万 | +11.24% | 3.74 | 0.39 |
| 09/05 | 932 | 933 | 932 | 933 | +3.51% | 1,200 | 22億9488万 | +6.18% | 3.55 | 0.37 |
| 09/02 | 900 | 908 | 900 | 902 | +2.08% | 3,000 | 22億1701万 | +3.05% | 3.43 | 0.36 |
| 08/30 | 883 | 883 | 883 | 883 | -0.56% | 600 | 21億7194万 | +1.07% | 3.36 | 0.35 |
| 08/29 | 888 | 888 | 888 | 888 | +1.52% | 600 | 21億8423万 | +1.64% | 3.38 | 0.35 |
| 08/28 | 873 | 875 | 873 | 875 | 0% | 1,200 | 21億5145万 | +0.23% | 3.33 | 0.35 |
| 08/27 | 875 | 875 | 875 | 875 | -1.13% | 600 | 21億5145万 | 0% | 3.33 | 0.35 |
| 08/26 | 885 | 885 | 885 | 885 | 0% | 600 | 21億7603万 | +1.26% | 3.37 | 0.35 |
| 08/23 | 883 | 885 | 883 | 885 | -1.12% | 1,800 | 21億7603万 | +1.26% | 3.37 | 0.35 |
| 08/21 | 878 | 895 | 878 | 895 | +1.7% | 1,200 | 22億62万 | +2.52% | 3.4 | 0.35 |
| 08/20 | 878 | 880 | 878 | 880 | -0.38% | 1,800 | 21億6374万 | +0.8% | 3.35 | 0.35 |
