株価チャート
2013/11/29～2014/04/30
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 |
|---|
| 2014 |
| 04/30 | 856 | 889 | 828 | 833 | -2.34% | 625,900 | 127億1657万 | -3.92% | 35.42 | 17.02 |
| 04/28 | 904 | 916 | 850 | 853 | -8.38% | 376,700 | 130億2189万 | -1.5% | 36.27 | 17.42 |
| 04/25 | 934 | 993 | 915 | 931 | 0% | 530,700 | 142億1264万 | +7.26% | 39.59 | 19.02 |
| 04/24 | 944 | 998 | 921 | 931 | -2.41% | 689,200 | 142億1264万 | +7.38% | 39.59 | 19.02 |
| 04/23 | 950 | 1,021 | 907 | 954 | -0.1% | 2,388,700 | 145億6376万 | +9.91% | 40.57 | 19.49 |
| 04/22 | 1,050 | 1,100 | 944 | 955 | -8.17% | 1,410,000 | 145億7903万 | +9.77% | 40.61 | 19.51 |
| 04/21 | 1,020 | 1,086 | 961 | 1,040 | +4.1% | 2,373,900 | 158億7456万 | +19.13% | 44.22 | 21.24 |
| 04/18 | 897 | 1,026 | 879 | 999 | +14.04% | 2,575,300 | 152億4873万 | +14.3% | 42.47 | 20.4 |
| 04/17 | 954 | 963 | 859 | 876 | -6.71% | 1,590,700 | 133億7126万 | -0.68% | 37.24 | 17.89 |
| 04/16 | 774 | 939 | 751 | 939 | +19.01% | 2,904,200 | 143億3289万 | +4.92% | 39.92 | 19.18 |
| 04/15 | 700 | 789 | 700 | 789 | +14.51% | 1,089,600 | 120億4329万 | -13.11% | 33.55 | 16.11 |
| 04/14 | 688 | 738 | 683 | 689 | +0.15% | 276,600 | 105億1689万 | -25.67% | 29.29 | 14.07 |
| 04/11 | 688 | 700 | 655 | 688 | -3.1% | 333,400 | 105億163万 | -27.27% | 29.25 | 14.05 |
| 04/10 | 792 | 805 | 690 | 710 | -7.55% | 378,000 | 108億3744万 | -26.42% | 30.19 | 14.5 |
| 04/09 | 770 | 799 | 762 | 768 | -3.4% | 158,300 | 117億2275万 | -21.71% | 32.65 | 15.69 |
| 04/08 | 819 | 837 | 788 | 795 | -5.13% | 258,100 | 121億3488万 | -20.02% | 33.8 | 16.24 |
| 04/07 | 854 | 867 | 834 | 838 | -4.56% | 169,400 | 127億9123万 | -16.7% | 35.63 | 17.12 |
| 04/04 | 890 | 893 | 860 | 878 | -2.23% | 131,700 | 134億179万 | -13.75% | 37.33 | 17.93 |
| 04/03 | 921 | 930 | 894 | 898 | -0.22% | 171,400 | 137億707万 | -12.82% | 38.18 | 18.34 |
| 04/02 | 897 | 908 | 884 | 900 | +1.81% | 230,600 | 137億3760万 | -13.88% | 38.26 | 18.38 |
| 04/01 | 920 | 932 | 875 | 884 | -3.49% | 169,900 | 134億9337万 | -16.21% | 37.58 | 18.05 |
| 03/31 | 921 | 943 | 886 | 916 | +1.66% | 437,100 | 139億8182万 | -13.99% | 38.95 | 18.71 |
| 03/28 | 852 | 930 | 845 | 901 | +2.62% | 427,000 | 137億5286万 | -16.03% | 38.31 | 18.4 |
| 03/27 | 820 | 902 | 802 | 878 | +4.9% | 325,400 | 134億179万 | -18.78% | 37.33 | 17.93 |
| 03/26 | 840 | 886 | 818 | 837 | +3.08% | 452,400 | 127億7596万 | -23.42% | 35.59 | 17.09 |
| 03/25 | 885 | 899 | 799 | 812 | -9.17% | 469,900 | 123億9436万 | -26.52% | 34.52 | 16.58 |
| 03/24 | 925 | 925 | 893 | 894 | -0.89% | 223,000 | 136億4601万 | -19.96% | 38.01 | 18.26 |
| 03/20 | 968 | 985 | 888 | 902 | -5.15% | 372,800 | 137億6812万 | -19.75% | 38.35 | 18.42 |
| 03/19 | 1,020 | 1,021 | 928 | 951 | -5.65% | 425,400 | 145億1606万 | -15.99% | 40.43 | 19.42 |
| 03/18 | 1,059 | 1,066 | 990 | 1,008 | -1.95% | 353,400 | 153億8611万 | -11.66% | 42.86 | 20.59 |
| 03/17 | 1,080 | 1,097 | 1,026 | 1,028 | -4.81% | 322,300 | 156億9139万 | -10.53% | 43.71 | 21 |
| 03/14 | 1,100 | 1,139 | 1,051 | 1,080 | -10.07% | 1,066,300 | 164億8512万 | -6.25% | 45.92 | 22.06 |
| 03/13 | 1,209 | 1,254 | 1,158 | 1,201 | +0.59% | 424,300 | 183億3206万 | +3.98% | 51.06 | 24.53 |
| 03/12 | 1,225 | 1,238 | 1,190 | 1,194 | -4.56% | 400,500 | 182億2521万 | +3.92% | 50.76 | 24.39 |
| 03/11 | 1,285 | 1,359 | 1,216 | 1,251 | -1.73% | 1,397,100 | 190億9526万 | +9.54% | 53.19 | 25.55 |
| 03/10 | 1,158 | 1,290 | 1,158 | 1,273 | +8.43% | 833,000 | 194億3107万 | +11.86% | 54.12 | 26 |
| 03/07 | 1,218 | 1,219 | 1,148 | 1,174 | +2.26% | 455,800 | 179億1993万 | +3.07% | 49.91 | 23.98 |
| 03/06 | 1,124 | 1,176 | 1,093 | 1,148 | +3.52% | 392,500 | 175億2307万 | +0.35% | 48.81 | 23.45 |
| 03/05 | 1,135 | 1,165 | 1,106 | 1,109 | +1.93% | 281,200 | 169億2777万 | -3.9% | 47.15 | 22.65 |
| 03/04 | 1,077 | 1,147 | 1,075 | 1,088 | -1.72% | 330,800 | 166億723万 | -6.29% | 46.26 | 22.22 |
| 03/03 | 1,088 | 1,118 | 1,030 | 1,107 | -2.21% | 355,400 | 168億9724万 | -5.38% | 47.07 | 22.61 |
| 02/28 | 1,210 | 1,220 | 1,120 | 1,132 | -5.27% | 488,700 | 172億7884万 | -4.07% | 48.13 | 23.12 |
| 02/27 | 1,251 | 1,315 | 1,182 | 1,195 | -4.93% | 721,200 | 182億4048万 | +0.34% | 50.81 | 24.41 |
| 02/26 | 1,158 | 1,365 | 1,150 | 1,257 | +8.27% | 1,591,000 | 191億8684万 | +4.49% | 53.44 | 25.67 |
| 02/25 | 1,138 | 1,195 | 1,137 | 1,161 | +2.2% | 286,400 | 177億2150万 | -3.89% | 49.36 | 23.71 |
| 02/24 | 1,137 | 1,170 | 1,100 | 1,136 | +2.07% | 273,000 | 173億3990万 | -7.04% | 48.3 | 23.2 |
| 02/21 | 1,120 | 1,140 | 1,095 | 1,113 | +1.46% | 212,800 | 169億8883万 | -9.73% | 47.32 | 22.73 |
| 02/20 | 1,151 | 1,160 | 1,085 | 1,097 | -6.16% | 226,400 | 167億4460万 | -12.17% | 46.64 | 22.41 |
| 02/19 | 1,147 | 1,230 | 1,120 | 1,169 | +1.92% | 719,600 | 178億4361万 | -8.03% | 49.7 | 23.88 |
| 02/18 | 1,102 | 1,158 | 1,090 | 1,147 | +2.96% | 307,400 | 175億780万 | -11.22% | 48.77 | 23.43 |
| 02/17 | 1,082 | 1,176 | 1,030 | 1,114 | +3.92% | 391,900 | 170億409万 | -14.7% | 47.36 | 22.75 |
| 02/14 | 1,061 | 1,110 | 1,047 | 1,072 | -1.74% | 303,700 | 163億6300万 | -18.35% | 45.58 | 21.89 |
| 02/13 | 1,200 | 1,202 | 1,085 | 1,091 | -8.32% | 361,200 | 166億5302万 | -17.85% | 46.39 | 22.28 |
| 02/12 | 1,230 | 1,247 | 1,172 | 1,190 | -1.41% | 495,900 | 181億6416万 | -10.53% | 50.59 | 24.3 |
| 02/10 | 1,144 | 1,245 | 1,141 | 1,207 | +9.13% | 722,700 | 184億2364万 | -8.7% | 51.32 | 24.65 |
| 02/07 | 1,200 | 1,210 | 1,072 | 1,106 | -2.38% | 524,000 | 168億8198万 | -15.83% | 47.02 | 22.59 |
| 02/06 | 1,050 | 1,171 | 1,050 | 1,133 | +5.69% | 419,800 | 172億9411万 | -13.58% | 48.17 | 23.14 |
| 02/05 | 1,101 | 1,151 | 979 | 1,072 | +6.03% | 614,600 | 163億6300万 | -17.73% | 45.58 | 21.89 |
| 02/04 | 1,055 | 1,088 | 980 | 1,011 | -12.84% | 941,100 | 154億3190万 | -22.17% | 42.98 | 20.65 |
| 02/03 | 1,235 | 1,259 | 1,160 | 1,160 | -9.59% | 613,900 | 177億624万 | -10.36% | 49.32 | 23.69 |
| 01/31 | 1,400 | 1,409 | 1,240 | 1,283 | -2.06% | 776,600 | 195億8371万 | 0% | 54.55 | 26.2 |
| 01/30 | 1,340 | 1,340 | 1,275 | 1,310 | -5% | 395,200 | 199億9584万 | +3.39% | 55.7 | 26.76 |
| 01/29 | 1,348 | 1,423 | 1,322 | 1,379 | +6.9% | 596,100 | 210億4905万 | +10.06% | 58.63 | 28.16 |
| 01/28 | 1,368 | 1,429 | 1,287 | 1,290 | -1.38% | 663,300 | 196億9056万 | +4.2% | 54.85 | 26.35 |
| 01/27 | 1,303 | 1,343 | 1,288 | 1,308 | -3.54% | 432,600 | 199億6531万 | +6.43% | 55.61 | 26.71 |
| 01/24 | 1,381 | 1,410 | 1,355 | 1,356 | -3.83% | 381,500 | 206億9798万 | +11.15% | 57.65 | 27.69 |
| 01/23 | 1,515 | 1,532 | 1,405 | 1,410 | -5.62% | 604,200 | 215億2224万 | +17.11% | 59.95 | 28.8 |
| 01/22 | 1,398 | 1,537 | 1,385 | 1,494 | +6.71% | 1,952,000 | 228億441万 | +26.72% | 63.52 | 30.51 |
| 01/21 | 1,436 | 1,456 | 1,400 | 1,400 | -6.04% | 683,800 | 213億6960万 | +21.63% | 59.52 | 28.59 |
| 01/20 | 1,415 | 1,545 | 1,380 | 1,490 | +3.83% | 1,762,400 | 227億4336万 | +31.98% | 63.35 | 30.43 |
| 01/17 | 1,490 | 1,535 | 1,412 | 1,435 | -4.9% | 1,224,600 | 219億384万 | +30.22% | 61.01 | 29.31 |
| 01/16 | 1,600 | 1,742 | 1,494 | 1,509 | -7.59% | 3,100,700 | 230億3337万 | +39.98% | 64.16 | 30.82 |
| 01/15 | 1,702 | 1,937 | 1,603 | 1,633 | -3.83% | 9,905,900 | 249億2611万 | +55.38% | 69.43 | 33.35 |
| 01/14 | 1,380 | 1,763 | 1,355 | 1,698 | +13.5% | 7,106,100 | 259億1827万 | +66.63% | 72.19 | 34.68 |
| 01/10 | 1,350 | 1,590 | 1,331 | 1,496 | +15.34% | 6,181,300 | 228億3494万 | +51.72% | 63.6 | 30.55 |
| 01/09 | 1,385 | 1,440 | 1,260 | 1,297 | -10.24% | 2,833,300 | 197億9740万 | +35.1% | 55.14 | 26.49 |
| 01/08 | 1,175 | 1,445 | 1,157 | 1,445 | +26.2% | 6,779,500 | 220億5648万 | +53.89% | 61.44 | 29.51 |
| 01/07 | 1,010 | 1,145 | 1,009 | 1,145 | +15.08% | 2,616,800 | 174億7728万 | +25.55% | 48.68 | 23.39 |
| 01/06 | 1,010 | 1,065 | 971 | 995 | -1% | 1,057,300 | 151億8768万 | +10.56% | 42.3 | 20.32 |
| 2013 |
| 12/30 | 1,000 | 1,074 | 995 | 1,005 | -2.43% | 1,312,000 | 153億4032万 | +12.67% | 42.73 | 20.53 |
| 12/27 | 920 | 1,079 | 891 | 1,030 | +10.52% | 3,414,200 | 157億2192万 | +17.18% | 43.79 | 21.04 |
| 12/26 | 954 | 967 | 928 | 932 | -3.82% | 751,400 | 142億2604万 | +7.25% | 39.63 | 19.04 |
| 12/25 | 900 | 985 | 889 | 969 | +10.62% | 1,720,700 | 147億9081万 | +12.81% | 41.2 | 19.79 |
| 12/24 | 961 | 965 | 876 | 876 | -1.57% | 1,248,800 | 133億7126万 | +3.67% | 37.24 | 17.89 |
| 12/20 | 905 | 948 | 866 | 890 | 0% | 874,700 | 135億8496万 | +6.71% | 37.84 | 18.18 |
| 12/19 | 971 | 990 | 890 | 890 | -6.9% | 905,200 | 135億8496万 | +8.54% | 37.84 | 18.18 |
| 12/18 | 994 | 1,004 | 940 | 956 | -4.78% | 1,087,300 | 145億9238万 | +18.61% | 40.65 | 19.53 |
| 12/17 | 1,071 | 1,110 | 972 | 1,004 | -5.37% | 1,314,500 | 153億2505万 | +27.09% | 42.69 | 20.51 |
| 12/16 | 1,254 | 1,338 | 964 | 1,061 | -2.66% | 4,430,100 | 161億9510万 | +37.79% | 45.11 | 21.67 |
| 12/13 | 1,040 | 1,090 | 1,030 | 1,090 | +15.96% | 913,200 | 166億3776万 | +45.92% | 46.34 | 22.26 |
| 12/12 | 859 | 940 | 837 | 940 | +18.99% | 4,417,700 | 143億4816万 | +30.01% | 39.97 | 19.2 |
| 12/11 | 808 | 814 | 765 | 790 | -2.23% | 484,700 | 120億5856万 | +11.74% | 33.59 | 16.13 |
| 12/10 | 820 | 862 | 801 | 808 | -5.16% | 1,232,700 | 123億3331万 | +15.76% | 34.35 | 16.5 |
| 12/09 | 824 | 866 | 785 | 852 | +4.8% | 1,335,100 | 130億492万 | +24.02% | 36.22 | 17.4 |
| 12/06 | 829 | 832 | 777 | 813 | -2.63% | 630,600 | 124億963万 | +20.27% | 34.57 | 16.6 |
| 12/05 | 873 | 915 | 817 | 835 | +0.72% | 1,888,100 | 127億4544万 | +25.56% | 35.5 | 17.05 |
| 12/04 | 810 | 860 | 780 | 829 | +0.61% | 824,400 | 126億5385万 | +27.15% | 35.25 | 16.93 |
| 12/03 | 894 | 915 | 824 | 824 | -6.26% | 1,509,700 | 125億7753万 | +28.15% | 35.03 | 16.83 |
| 12/02 | 825 | 945 | 817 | 879 | +4.64% | 3,865,000 | 134億1705万 | +38.21% | 37.37 | 17.95 |
| 11/29 | 810 | 877 | 785 | 840 | +7.69% | 2,865,400 | 128億2176万 | +33.55% | 35.71 | 17.16 |
