株価チャート
2013/09/04～2014/02/04
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 |
|---|
| 2021 | 10/1, 株式分割 1→4 |
| 2017 | 10/1, 株式分割 1→2 |
| 2014 |
| 02/04 | 60 | 60 | 55 | 57 | -11.84% | 167,200 | 24億1051万 | -9.92% | 46.71 | 2.04 |
| 02/03 | 72 | 72 | 64 | 64 | -9.97% | 76,800 | 27億3439万 | +2.18% | 52.98 | 2.31 |
| 01/31 | 76 | 80 | 71 | 72 | -3.21% | 404,000 | 30億3703万 | +13.49% | 58.84 | 2.57 |
| 01/30 | 72 | 75 | 70 | 74 | +5.91% | 254,400 | 31億3791万 | +19.15% | 60.8 | 2.65 |
| 01/29 | 69 | 75 | 69 | 70 | +1.45% | 183,200 | 29億6270万 | +14.34% | 57.4 | 2.5 |
| 01/28 | 66 | 69 | 66 | 69 | +5.36% | 74,400 | 29億2022万 | +14.58% | 56.58 | 2.47 |
| 01/27 | 68 | 68 | 64 | 65 | -5.43% | 112,800 | 27億7155万 | +8.75% | 53.7 | 2.34 |
| 01/24 | 70 | 76 | 69 | 69 | -6.12% | 220,800 | 29億3084万 | +16.95% | 56.79 | 2.48 |
| 01/23 | 68 | 78 | 66 | 74 | +10.73% | 703,200 | 31億2198万 | +24.58% | 60.49 | 2.64 |
| 01/22 | 67 | 69 | 65 | 66 | -1.48% | 89,600 | 28億1934万 | +14.44% | 54.63 | 2.38 |
| 01/21 | 64 | 67 | 63 | 67 | +7.37% | 114,400 | 28億4996万 | +16.16% | 55.22 | 2.41 |
| 01/20 | 62 | 63 | 62 | 63 | +2.03% | 29,600 | 26億5432万 | +10.09% | 51.43 | 2.24 |
| 01/17 | 61 | 62 | 61 | 62 | +0.2% | 33,600 | 26億145万 | +7.89% | 50.4 | 2.2 |
| 01/16 | 63 | 63 | 61 | 61 | +0.2% | 34,400 | 25億9616万 | +7.68% | 50.3 | 2.19 |
| 01/15 | 63 | 63 | 61 | 61 | -2.58% | 128,000 | 25億9087万 | +7.46% | 50.2 | 2.19 |
| 01/14 | 63 | 64 | 61 | 63 | -3.64% | 84,000 | 26億5961万 | +10.31% | 51.53 | 2.25 |
| 01/10 | 69 | 69 | 64 | 65 | -6.79% | 228,000 | 27億6007万 | +16.52% | 53.47 | 2.33 |
| 01/09 | 61 | 71 | 61 | 70 | +12.68% | 850,400 | 29億6100万 | +25% | 57.37 | 2.5 |
| 01/08 | 57 | 63 | 57 | 62 | +9.47% | 527,200 | 26億2788万 | +10.94% | 50.91 | 2.22 |
| 01/07 | 57 | 58 | 56 | 57 | +1.79% | 159,200 | 24億52万 | +1.34% | 46.51 | 2.03 |
| 01/06 | 55 | 56 | 54 | 56 | +3% | 50,400 | 23億5822万 | -0.45% | 45.69 | 1.99 |
| 2013 |
| 12/30 | 54 | 55 | 53 | 54 | +1.41% | 56,800 | 22億9901万 | -3.35% | 44.54 | 1.94 |
| 12/27 | 54 | 54 | 53 | 53 | +0.23% | 30,400 | 22億6715万 | -4.69% | 43.93 | 1.92 |
| 12/26 | 53 | 53 | 53 | 53 | +2.4% | 18,400 | 22億6184万 | -4.91% | 43.82 | 1.91 |
| 12/25 | 53 | 53 | 52 | 52 | -2.12% | 125,600 | 22億875万 | -7.14% | 42.8 | 1.87 |
| 12/24 | 55 | 55 | 53 | 53 | -1.39% | 77,600 | 22億5653万 | -5.13% | 43.72 | 1.91 |
| 12/20 | 54 | 55 | 53 | 54 | -0.92% | 52,000 | 22億8839万 | -3.79% | 44.34 | 1.93 |
| 12/19 | 54 | 59 | 53 | 54 | +1.16% | 354,400 | 23億963万 | -2.9% | 44.75 | 1.95 |
| 12/18 | 54 | 54 | 53 | 54 | +1.42% | 84,000 | 22億8308万 | -4.02% | 44.24 | 1.93 |
| 12/17 | 53 | 54 | 53 | 53 | -1.85% | 119,200 | 22億5122万 | -5.36% | 43.62 | 1.9 |
| 12/16 | 56 | 56 | 54 | 54 | -3.36% | 80,000 | 22億9370万 | -3.57% | 44.44 | 1.94 |
| 12/13 | 55 | 56 | 55 | 56 | +0.9% | 31,200 | 23億7334万 | -0.22% | 45.99 | 2.01 |
| 12/12 | 56 | 56 | 55 | 55 | -1.99% | 100,000 | 23億5210万 | -1.12% | 45.57 | 1.99 |
| 12/11 | 57 | 58 | 56 | 57 | -0.66% | 52,000 | 23億9989万 | +0.89% | 46.5 | 2.03 |
| 12/10 | 58 | 58 | 56 | 57 | -1.3% | 96,800 | 24億1582万 | +1.56% | 46.81 | 2.04 |
| 12/09 | 56 | 58 | 56 | 58 | +4.06% | 97,600 | 24億4767万 | +2.9% | 47.43 | 2.07 |
| 12/06 | 56 | 57 | 55 | 55 | -1.77% | 48,800 | 23億5210万 | +0.68% | 45.57 | 1.99 |
| 12/05 | 57 | 57 | 56 | 56 | +0.22% | 78,400 | 23億9458万 | +2.5% | 46.4 | 2.02 |
| 12/04 | 56 | 56 | 55 | 56 | +0.9% | 56,800 | 23億8927万 | +2.27% | 46.29 | 2.02 |
| 12/03 | 57 | 59 | 55 | 56 | -2.62% | 138,400 | 23億6803万 | +1.36% | 45.88 | 2 |
| 12/02 | 57 | 59 | 56 | 57 | +1.55% | 59,200 | 24億3175万 | +4.09% | 47.12 | 2.06 |
| 11/29 | 60 | 60 | 55 | 56 | -6.04% | 194,400 | 23億9458万 | +4.4% | 46.4 | 2.02 |
| 11/28 | 64 | 65 | 60 | 60 | -6.8% | 206,400 | 25億4856万 | +11.11% | 49.38 | 2.15 |
| 11/27 | 60 | 68 | 59 | 64 | +2.39% | 1,044,000 | 27億3439万 | +19.21% | 52.98 | 2.31 |
| 11/26 | 53 | 63 | 53 | 63 | +18.91% | 1,298,400 | 26億7067万 | +18.63% | 51.75 | 2.26 |
| 11/25 | 54 | 54 | 53 | 53 | +0.24% | 36,800 | 22億4591万 | -0.24% | 43.52 | 1.9 |
| 11/22 | 54 | 54 | 53 | 53 | -2.31% | 41,600 | 22億4060万 | -0.47% | 43.41 | 1.89 |
| 11/21 | 52 | 55 | 52 | 54 | +3.35% | 66,400 | 22億9370万 | +3.85% | 44.44 | 1.94 |
| 11/20 | 53 | 53 | 52 | 52 | -0.95% | 29,600 | 22億1937万 | +0.48% | 43 | 1.88 |
| 11/19 | 52 | 53 | 52 | 53 | 0% | 56,000 | 22億4060万 | +1.44% | 43.41 | 1.89 |
| 11/18 | 54 | 54 | 52 | 53 | -0.24% | 51,200 | 22億4060万 | +1.44% | 43.41 | 1.89 |
| 11/15 | 56 | 56 | 52 | 53 | -1.17% | 122,400 | 22億4591万 | +1.68% | 43.52 | 1.9 |
| 11/14 | 50 | 55 | 50 | 54 | +0.47% | 178,400 | 22億7246万 | +2.88% | 44.03 | 1.92 |
| 11/13 | 55 | 55 | 53 | 53 | +0.47% | 40,800 | 22億6184万 | +2.4% | 43.82 | 1.91 |
| 11/12 | 53 | 55 | 53 | 53 | -4.07% | 47,200 | 22億5122万 | +1.92% | 43.62 | 1.9 |
| 11/11 | 63 | 63 | 53 | 55 | -7.53% | 232,000 | 23億4679万 | +6.25% | 45.47 | 1.98 |
| 11/08 | 54 | 60 | 54 | 60 | +6.22% | 274,400 | 25億3794万 | +17.16% | 49.17 | 2.15 |
| 11/07 | 57 | 57 | 52 | 56 | +5.14% | 634,400 | 23億8927万 | +10.29% | 46.29 | 2.02 |
| 11/06 | 64 | 64 | 51 | 54 | -5.52% | 1,817,600 | 22億7246万 | +4.9% | 44.03 | 1.92 |
| 11/05 | 47 | 57 | 47 | 57 | +21.45% | 1,686,400 | 24億520万 | +11.03% | 46.6 | 2.03 |
| 11/01 | 50 | 51 | 47 | 47 | -9.69% | 89,600 | 19億8044万 | -8.58% | 38.37 | 1.67 |
| 10/31 | 51 | 57 | 48 | 52 | +0.24% | 242,400 | 21億9282万 | +1.23% | 42.49 | 1.85 |
| 10/30 | 51 | 52 | 50 | 52 | +1.23% | 48,000 | 21億8751万 | +3% | 42.38 | 1.85 |
| 10/29 | 52 | 52 | 50 | 51 | +0.25% | 44,000 | 21億6096万 | +1.75% | 41.87 | 1.83 |
| 10/28 | 51 | 51 | 51 | 51 | 0% | 20,000 | 21億5565万 | +1.5% | 41.77 | 1.82 |
| 10/25 | 52 | 52 | 50 | 51 | +1.5% | 25,600 | 21億5565万 | +3.57% | 41.77 | 1.82 |
| 10/24 | 51 | 51 | 50 | 50 | -1.48% | 63,200 | 21億2380万 | +2.04% | 41.15 | 1.8 |
| 10/23 | 52 | 52 | 51 | 51 | -2.64% | 47,200 | 21億5565万 | +3.57% | 41.77 | 1.82 |
| 10/22 | 50 | 52 | 50 | 52 | +2.96% | 90,400 | 22億1406万 | +8.59% | 42.9 | 1.87 |
| 10/21 | 50 | 51 | 50 | 51 | +2.02% | 51,200 | 21億3840万 | +5.47% | 41.43 | 1.81 |
| 10/18 | 51 | 51 | 49 | 50 | -0.25% | 26,400 | 20億9616万 | +3.39% | 40.61 | 1.77 |
| 10/17 | 50 | 51 | 50 | 50 | -0.5% | 50,400 | 21億144万 | +5.85% | 40.71 | 1.78 |
| 10/16 | 50 | 51 | 48 | 50 | -1.48% | 146,400 | 21億1200万 | +6.38% | 40.92 | 1.79 |
| 10/15 | 52 | 52 | 50 | 51 | +1.25% | 39,200 | 21億4368万 | +7.98% | 41.53 | 1.81 |
| 10/11 | 50 | 51 | 50 | 50 | +0.25% | 46,400 | 21億1728万 | +8.97% | 41.02 | 1.79 |
| 10/10 | 51 | 51 | 49 | 50 | -2.68% | 60,000 | 21億1200万 | +8.7% | 40.92 | 1.79 |
| 10/09 | 49 | 52 | 48 | 51 | +2.75% | 109,600 | 21億7008万 | +11.68% | 42.04 | 1.83 |
| 10/08 | 49 | 54 | 49 | 50 | -0.5% | 134,400 | 21億1200万 | +11.11% | 40.92 | 1.79 |
| 10/07 | 49 | 51 | 48 | 50 | -2.43% | 141,600 | 21億2256万 | +11.67% | 41.12 | 1.79 |
| 10/04 | 50 | 52 | 48 | 52 | -0.48% | 272,800 | 21億7536万 | +14.44% | 42.14 | 1.84 |
| 10/03 | 53 | 53 | 50 | 52 | -1.43% | 264,000 | 21億8592万 | +17.61% | 42.35 | 1.85 |
| 10/02 | 57 | 57 | 51 | 53 | -12.32% | 979,200 | 22億1760万 | +19.32% | 42.96 | 1.87 |
| 10/01 | 64 | 64 | 56 | 60 | +10.88% | 2,185,600 | 25億2912万 | +36.08% | 49 | 2.14 |
| 09/30 | 44 | 54 | 44 | 54 | +22.73% | 887,200 | 22億8420万 | +25.58% | 44.25 | 1.93 |
| 09/27 | 43 | 44 | 43 | 44 | +2.62% | 84,000 | 18億6120万 | +2.33% | 36.06 | 1.57 |
| 09/26 | 42 | 43 | 41 | 43 | +4.26% | 109,600 | 18億1361万 | -0.29% | 35.14 | 1.53 |
| 09/25 | 43 | 45 | 40 | 41 | -3.52% | 375,200 | 17億3958万 | -4.36% | 33.7 | 1.47 |
| 09/24 | 43 | 43 | 43 | 43 | -0.58% | 79,200 | 18億303万 | -0.87% | 34.93 | 1.52 |
| 09/20 | 43 | 43 | 42 | 43 | -0.58% | 64,800 | 18億1361万 | -0.29% | 35.14 | 1.53 |
| 09/19 | 43 | 43 | 42 | 43 | +1.77% | 40,800 | 18億2418万 | +0.29% | 35.34 | 1.54 |
| 09/18 | 42 | 43 | 42 | 42 | +0.3% | 27,200 | 17億9246万 | -1.45% | 34.73 | 1.52 |
| 09/17 | 43 | 43 | 42 | 42 | -0.59% | 82,400 | 17億8717万 | -3.98% | 34.62 | 1.51 |
| 09/13 | 42 | 43 | 42 | 43 | +1.49% | 46,400 | 17億9775万 | -3.41% | 34.83 | 1.52 |
| 09/12 | 42 | 42 | 41 | 42 | -0.59% | 83,200 | 17億7131万 | -4.83% | 34.32 | 1.5 |
| 09/11 | 42 | 42 | 42 | 42 | 0% | 54,400 | 17億8188万 | -6.39% | 34.52 | 1.51 |
| 09/10 | 42 | 43 | 41 | 42 | +1.51% | 83,200 | 17億8188万 | -6.39% | 34.52 | 1.51 |
| 09/09 | 43 | 43 | 41 | 42 | -1.78% | 115,200 | 17億5545万 | -7.78% | 34.01 | 1.48 |
| 09/06 | 44 | 44 | 42 | 42 | -3.15% | 48,800 | 17億8717万 | -8.15% | 34.62 | 1.51 |
| 09/05 | 44 | 44 | 43 | 44 | -0.29% | 22,400 | 18億4533万 | -5.16% | 35.75 | 1.56 |
| 09/04 | 43 | 44 | 43 | 44 | +2.34% | 68,000 | 18億5062万 | -6.91% | 35.85 | 1.56 |
