株価チャート
2013/08/29~2014/01/31
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 |
---|
2018 | 4/1, 株式分割 1→2 |
2017 | 2/1, 株式分割 1→2 |
2014 |
01/31 | 148 | 151 | 148 | 151 | -1.47% | 39,600 | 16億215万 | -6.94% | 13.46 | 1.61 |
01/30 | 155 | 155 | 145 | 153 | -2.39% | 31,200 | 16億2607万 | -5.56% | 13.67 | 1.63 |
01/29 | 161 | 161 | 155 | 157 | -6.14% | 42,400 | 16億6592万 | -3.24% | 14 | 1.67 |
01/28 | 164 | 170 | 164 | 167 | +1.98% | 33,200 | 17億7486万 | +3.09% | 14.92 | 1.78 |
01/27 | 164 | 166 | 159 | 164 | -2.24% | 46,400 | 17億4032万 | +1.71% | 14.63 | 1.75 |
01/24 | 169 | 169 | 166 | 168 | 0% | 28,800 | 17億8017万 | +4.04% | 14.96 | 1.79 |
01/23 | 168 | 169 | 165 | 168 | -0.3% | 36,800 | 17億8017万 | +4.69% | 14.96 | 1.79 |
01/22 | 168 | 168 | 165 | 168 | 0% | 28,800 | 17億8549万 | +5.66% | 15.01 | 1.79 |
01/21 | 168 | 168 | 167 | 168 | 0% | 8,400 | 17億8549万 | +5.66% | 15.01 | 1.79 |
01/20 | 169 | 170 | 168 | 168 | +0.45% | 40,000 | 17億8549万 | +6.33% | 15.01 | 1.79 |
01/17 | 166 | 168 | 166 | 167 | +0.3% | 17,600 | 17億7751万 | +5.85% | 14.94 | 1.79 |
01/16 | 166 | 168 | 166 | 167 | +0.6% | 14,000 | 17億7220万 | +6.21% | 14.89 | 1.78 |
01/15 | 167 | 167 | 165 | 166 | 0% | 30,000 | 17億6157万 | +5.57% | 14.8 | 1.77 |
01/14 | 165 | 166 | 165 | 166 | +0.45% | 18,400 | 17億6157万 | +5.57% | 14.8 | 1.77 |
01/10 | 165 | 165 | 165 | 165 | +0.3% | 13,200 | 17億5360万 | +5.1% | 14.74 | 1.76 |
01/09 | 164 | 165 | 164 | 165 | 0% | 12,800 | 17億4829万 | +5.45% | 14.69 | 1.76 |
01/08 | 166 | 166 | 163 | 165 | +0.77% | 31,600 | 17億4829万 | +5.45% | 14.69 | 1.76 |
01/07 | 162 | 166 | 162 | 163 | +0.93% | 24,800 | 17億3500万 | +5.32% | 14.58 | 1.74 |
01/06 | 158 | 166 | 158 | 162 | +2.7% | 41,200 | 17億1906万 | +4.35% | 14.45 | 1.73 |
2013 |
12/30 | 157 | 160 | 156 | 158 | +0.64% | 34,000 | 16億7389万 | +1.61% | 14.07 | 1.68 |
12/27 | 155 | 157 | 155 | 157 | +0.97% | 16,000 | 16億6326万 | +1.62% | 13.98 | 1.67 |
12/26 | 152 | 155 | 152 | 155 | +1.81% | 15,200 | 16億4732万 | +0.65% | 13.84 | 1.65 |
12/25 | 151 | 153 | 151 | 152 | -0.98% | 26,400 | 16億1810万 | -1.14% | 13.6 | 1.63 |
12/24 | 154 | 154 | 153 | 154 | +1.32% | 15,600 | 16億3404万 | -0.16% | 13.73 | 1.64 |
12/20 | 153 | 153 | 152 | 152 | -0.65% | 8,000 | 16億1278万 | -1.46% | 13.55 | 1.62 |
12/19 | 152 | 153 | 152 | 153 | -0.65% | 3,200 | 16億2341万 | -1.45% | 13.64 | 1.63 |
12/18 | 154 | 154 | 154 | 154 | +1.65% | 4,400 | 16億3404万 | -0.81% | 13.73 | 1.64 |
12/17 | 152 | 154 | 150 | 151 | -0.49% | 17,200 | 16億747万 | -1.79% | 13.51 | 1.61 |
12/16 | 151 | 152 | 151 | 152 | -0.82% | 17,600 | 16億1544万 | -1.3% | 13.58 | 1.62 |
12/13 | 153 | 153 | 153 | 153 | 0% | 10,800 | 16億2872万 | -0.49% | 13.69 | 1.64 |
12/12 | 154 | 154 | 151 | 153 | +0.82% | 13,600 | 16億2872万 | -0.49% | 13.69 | 1.64 |
12/11 | 153 | 153 | 150 | 152 | -1.46% | 10,000 | 16億1544万 | -1.3% | 13.58 | 1.62 |
12/10 | 152 | 154 | 152 | 154 | +1.82% | 10,400 | 16億3935万 | +0.16% | 13.78 | 1.65 |
12/09 | 151 | 156 | 149 | 152 | -4.27% | 65,200 | 16億1012万 | -1.62% | 13.53 | 1.62 |
12/06 | 158 | 159 | 158 | 158 | 0% | 9,600 | 16億8186万 | +2.76% | 14.13 | 1.69 |
12/05 | 159 | 159 | 158 | 158 | -0.16% | 5,200 | 16億8186万 | +3.43% | 14.13 | 1.69 |
12/04 | 159 | 159 | 158 | 159 | -1.09% | 9,600 | 16億8452万 | +3.59% | 14.16 | 1.69 |
12/03 | 161 | 161 | 159 | 160 | +1.42% | 9,600 | 17億312万 | +4.74% | 14.31 | 1.71 |
12/02 | 156 | 161 | 156 | 158 | +2.43% | 11,600 | 16億7921万 | +3.27% | 14.11 | 1.69 |
11/29 | 154 | 154 | 154 | 154 | +0.16% | 1,600 | 16億3935万 | +1.48% | 13.78 | 1.65 |
11/28 | 156 | 156 | 154 | 154 | -0.16% | 10,800 | 16億3669万 | +1.32% | 13.76 | 1.64 |
11/27 | 154 | 154 | 154 | 154 | +0.65% | 1,200 | 16億3935万 | +1.48% | 13.78 | 1.65 |
11/26 | 154 | 156 | 153 | 153 | -0.33% | 19,600 | 16億2872万 | +0.82% | 13.69 | 1.64 |
11/25 | 153 | 154 | 153 | 154 | +0.49% | 10,400 | 16億3404万 | +1.15% | 13.73 | 1.64 |
11/22 | 153 | 154 | 153 | 153 | -0.16% | 12,000 | 16億2607万 | +0.66% | 13.67 | 1.63 |
11/21 | 156 | 156 | 153 | 153 | +0.16% | 15,600 | 16億2872万 | +0.82% | 13.69 | 1.64 |
11/20 | 154 | 155 | 153 | 153 | -0.97% | 16,000 | 16億2607万 | +0.66% | 13.67 | 1.63 |
11/19 | 158 | 158 | 153 | 155 | -0.8% | 23,600 | 16億4201万 | +2.32% | 13.8 | 1.65 |
11/18 | 165 | 166 | 155 | 156 | -0.8% | 113,200 | 16億5529万 | +3.15% | 13.91 | 1.66 |
11/15 | 154 | 178 | 154 | 157 | +2.78% | 369,600 | 16億6858万 | +3.97% | 14.02 | 1.68 |
11/14 | 152 | 153 | 152 | 153 | +1.5% | 2,000 | 16億2341万 | +1.16% | 13.64 | 1.63 |
11/13 | 152 | 152 | 151 | 151 | -0.66% | 1,200 | 15億9950万 | +0.33% | 13.44 | 1.61 |
11/12 | 149 | 152 | 149 | 152 | +1.17% | 4,800 | 16億1012万 | +1% | 13.53 | 1.62 |
11/11 | 151 | 151 | 150 | 150 | -0.5% | 2,000 | 15億9153万 | -0.17% | 13.38 | 1.6 |
11/08 | 151 | 151 | 151 | 151 | +1.18% | 6,000 | 15億9950万 | +0.33% | 13.44 | 1.61 |
11/07 | 149 | 149 | 149 | 149 | 0% | 1,600 | 15億8090万 | -0.83% | 13.29 | 1.59 |
11/06 | 151 | 151 | 149 | 149 | -1% | 6,000 | 15億8090万 | -0.83% | 13.29 | 1.59 |
11/05 | 152 | 152 | 150 | 150 | -0.17% | 4,400 | 15億9684万 | +0.17% | 13.42 | 1.6 |
11/01 | 151 | 152 | 151 | 151 | -0.5% | 4,800 | 15億9950万 | +0.33% | 13.44 | 1.61 |
10/31 | 151 | 151 | 151 | 151 | -0.17% | 5,600 | 16億747万 | +0.83% | 13.51 | 1.61 |
10/30 | 154 | 154 | 152 | 152 | -1.94% | 2,800 | 16億1012万 | +1% | 13.53 | 1.62 |
10/29 | 155 | 155 | 154 | 155 | +2.15% | 4,000 | 16億4201万 | +3% | 13.8 | 1.65 |
10/28 | 153 | 153 | 151 | 151 | -0.66% | 8,000 | 16億747万 | +0.83% | 13.51 | 1.61 |
10/25 | 157 | 157 | 152 | 152 | +0.5% | 31,200 | 16億1810万 | +1.5% | 13.6 | 1.63 |
10/24 | 152 | 152 | 151 | 152 | +0.33% | 6,800 | 16億1012万 | +1% | 13.53 | 1.62 |
10/23 | 151 | 152 | 151 | 151 | +0.67% | 3,600 | 16億481万 | +0.67% | 13.49 | 1.61 |
10/22 | 150 | 152 | 150 | 150 | 0% | 5,600 | 15億9418万 | +0.67% | 13.4 | 1.6 |
10/21 | 150 | 150 | 150 | 150 | +0.33% | 2,000 | 15億9418万 | +0.67% | 13.4 | 1.6 |
10/18 | 151 | 151 | 150 | 150 | -0.83% | 3,600 | 15億8887万 | +0.34% | 13.35 | 1.6 |
10/17 | 151 | 151 | 150 | 151 | +0.17% | 1,600 | 16億215万 | +1.17% | 13.46 | 1.61 |
10/15 | 152 | 152 | 151 | 151 | -0.82% | 6,800 | 15億9950万 | +1.69% | 13.44 | 1.61 |
10/11 | 151 | 152 | 151 | 152 | +1.17% | 2,000 | 16億1278万 | +2.53% | 13.55 | 1.62 |
10/10 | 153 | 153 | 150 | 150 | +1.01% | 13,200 | 15億9418万 | +1.35% | 13.4 | 1.6 |
10/09 | 149 | 149 | 148 | 149 | -0.34% | 9,200 | 15億7824万 | +1.02% | 13.26 | 1.59 |
10/08 | 150 | 150 | 148 | 149 | +0.51% | 5,200 | 15億8356万 | +1.36% | 13.31 | 1.59 |
10/07 | 149 | 149 | 148 | 148 | -0.17% | 7,600 | 15億7558万 | +1.54% | 13.24 | 1.58 |
10/04 | 150 | 150 | 149 | 149 | -1% | 11,600 | 15億7824万 | +1.71% | 13.26 | 1.59 |
10/03 | 150 | 150 | 150 | 150 | +0.33% | 3,600 | 15億9418万 | +2.74% | 13.4 | 1.6 |
10/02 | 151 | 151 | 150 | 150 | -0.66% | 8,800 | 15億8887万 | +3.1% | 13.35 | 1.6 |
10/01 | 151 | 151 | 151 | 151 | 0% | 800 | 15億9950万 | +3.79% | 13.44 | 1.61 |
09/30 | 151 | 151 | 150 | 151 | +0.33% | 4,400 | 15億9950万 | +3.79% | 13.44 | 1.61 |
09/27 | 148 | 150 | 148 | 150 | +0.84% | 8,800 | 15億9418万 | +4.17% | 13.4 | 1.6 |
09/26 | 149 | 149 | 149 | 149 | 0% | 3,200 | 15億8090万 | +3.3% | 13.29 | 1.59 |
09/25 | 149 | 149 | 149 | 149 | -0.34% | 6,800 | 15億8090万 | +3.3% | 13.29 | 1.59 |
09/24 | 150 | 150 | 148 | 149 | -0.33% | 6,400 | 15億8621万 | +3.65% | 13.33 | 1.59 |
09/20 | 150 | 150 | 150 | 150 | +0.67% | 400 | 15億9153万 | +3.99% | 13.38 | 1.6 |
09/19 | 146 | 149 | 146 | 149 | +1.19% | 2,400 | 15億8090万 | +4.02% | 13.29 | 1.59 |
09/18 | 148 | 148 | 147 | 147 | -1.67% | 5,600 | 15億6230万 | +2.8% | 13.13 | 1.57 |
09/17 | 149 | 150 | 149 | 150 | +0.67% | 3,200 | 15億8887万 | +4.55% | 13.35 | 1.6 |
09/13 | 149 | 149 | 149 | 149 | -0.17% | 2,800 | 15億7824万 | +4.58% | 13.26 | 1.59 |
09/12 | 149 | 150 | 149 | 149 | +1.02% | 10,000 | 15億8090万 | +4.75% | 13.29 | 1.59 |
09/11 | 146 | 147 | 146 | 147 | +1.55% | 7,600 | 15億6496万 | +3.7% | 13.15 | 1.57 |
09/10 | 143 | 146 | 143 | 145 | +1.58% | 4,800 | 15億4104万 | +2.11% | 12.95 | 1.55 |
09/09 | 141 | 143 | 141 | 143 | +1.96% | 2,800 | 15億1713万 | +1.24% | 12.75 | 1.52 |
09/06 | 140 | 140 | 139 | 140 | +0.72% | 4,400 | 14億8790万 | -0.71% | 12.5 | 1.49 |
09/05 | 139 | 139 | 139 | 139 | -2.97% | 400 | 14億7728万 | -1.42% | 12.42 | 1.48 |
09/04 | 141 | 143 | 138 | 143 | +2.69% | 5,600 | 15億2244万 | +1.6% | 12.8 | 1.53 |
09/03 | 138 | 140 | 138 | 140 | +2.76% | 1,200 | 14億8259万 | -1.06% | 12.46 | 1.49 |
08/30 | 136 | 136 | 136 | 136 | -1.27% | 2,000 | 14億4274万 | -4.4% | 12.13 | 1.45 |
08/29 | 138 | 138 | 138 | 138 | 0% | 400 | 14億6133万 | -3.17% | 12.28 | 1.47 |