株価チャート
2013/08/19~2014/01/17
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 | 10/1, 株式分割 1→10 |
2015 | 11/1, 株式分割 1→3 |
2014 |
01/17 | 98 | 102 | 98 | 101 | +4.11% | 24,600,000 | 2216億6732万 | +8.06% | 22.36 | 2.53 |
01/16 | 97 | 99 | 96 | 97 | -0.62% | 13,740,000 | 2129億1826万 | +3.8% | 21.48 | 2.43 |
01/15 | 98 | 98 | 96 | 97 | -0.14% | 14,520,000 | 2142億4165万 | +5.58% | 21.61 | 2.45 |
01/14 | 98 | 98 | 96 | 97 | -2.08% | 18,417,000 | 2145億3573万 | +5.72% | 21.64 | 2.45 |
01/10 | 95 | 100 | 95 | 99 | +4.56% | 16,767,000 | 2190億9407万 | +7.97% | 22.1 | 2.5 |
01/09 | 95 | 95 | 94 | 95 | -0.07% | 9,864,000 | 2095億3627万 | +3.26% | 21.13 | 2.4 |
01/08 | 96 | 96 | 94 | 95 | +0.39% | 10,953,000 | 2096億8331万 | +4.47% | 21.15 | 2.4 |
01/07 | 96 | 96 | 93 | 95 | -1.93% | 14,061,000 | 2088億7458万 | +4.07% | 21.07 | 2.39 |
01/06 | 94 | 97 | 93 | 97 | +3.58% | 13,746,000 | 2129億9178万 | +6.12% | 21.48 | 2.43 |
2013 |
12/30 | 93 | 94 | 93 | 93 | +0.07% | 8,172,000 | 2056億3963万 | +3.59% | 20.74 | 2.35 |
12/27 | 93 | 93 | 92 | 93 | +0.68% | 9,918,000 | 2054億9259万 | +3.52% | 20.73 | 2.35 |
12/26 | 91 | 93 | 90 | 93 | +1.8% | 8,943,000 | 2040億9568万 | +2.81% | 20.59 | 2.33 |
12/25 | 90 | 91 | 90 | 91 | +0.15% | 7,368,000 | 2004億9313万 | +1% | 20.22 | 2.29 |
12/24 | 90 | 92 | 90 | 91 | -0.04% | 12,708,000 | 2001億9904万 | +0.85% | 20.19 | 2.29 |
12/20 | 90 | 91 | 89 | 91 | +1.3% | 18,117,000 | 2002億7256万 | +0.89% | 20.2 | 2.29 |
12/19 | 90 | 90 | 89 | 90 | -0.77% | 15,462,000 | 1976億9931万 | -0.41% | 19.94 | 2.26 |
12/18 | 88 | 91 | 88 | 90 | +3.16% | 14,490,000 | 1992億4326万 | +0.37% | 20.1 | 2.28 |
12/17 | 87 | 88 | 87 | 88 | +0.92% | 6,837,000 | 1931億4098万 | -2.7% | 19.48 | 2.21 |
12/16 | 90 | 90 | 87 | 87 | -4.51% | 9,846,000 | 1913億7646万 | -3.59% | 19.3 | 2.19 |
12/13 | 91 | 93 | 90 | 91 | -1.2% | 8,847,000 | 2004億1960万 | +0.96% | 20.21 | 2.29 |
12/12 | 90 | 93 | 90 | 92 | +1.03% | 9,123,000 | 2028億4581万 | +2.19% | 20.46 | 2.32 |
12/11 | 91 | 92 | 91 | 91 | +0.74% | 9,426,000 | 2007億8721万 | +1.15% | 20.25 | 2.3 |
12/10 | 90 | 91 | 89 | 90 | -0.51% | 12,951,000 | 1993億1678万 | +0.41% | 20.1 | 2.28 |
12/09 | 90 | 92 | 90 | 91 | +1.45% | 9,429,000 | 2003億4608万 | +0.93% | 20.21 | 2.29 |
12/06 | 91 | 92 | 88 | 90 | -2.43% | 12,606,000 | 1974億7874万 | -1.61% | 19.92 | 2.26 |
12/05 | 92 | 94 | 92 | 92 | -0.33% | 28,749,000 | 2024億468万 | +0.84% | 20.41 | 2.31 |
12/04 | 92 | 93 | 91 | 92 | +0.25% | 22,884,000 | 2030億6638万 | +1.17% | 20.48 | 2.32 |
12/03 | 91 | 92 | 90 | 92 | -0.18% | 25,272,000 | 2025億5173万 | +0.92% | 20.43 | 2.32 |
12/02 | 89 | 92 | 89 | 92 | +3.84% | 19,713,000 | 2029億1934万 | +1.1% | 20.47 | 2.32 |
11/29 | 89 | 89 | 87 | 89 | -0.08% | 10,137,000 | 1954億2014万 | -2.64% | 19.71 | 2.23 |
11/28 | 88 | 89 | 86 | 89 | +2.27% | 16,926,000 | 1955億6719万 | -2.56% | 19.73 | 2.24 |
11/27 | 89 | 89 | 86 | 87 | -2.91% | 10,263,000 | 1912億2942万 | -4.73% | 19.29 | 2.19 |
11/26 | 88 | 89 | 87 | 89 | +0.49% | 10,788,000 | 1969億6409万 | -1.87% | 19.87 | 2.25 |
11/25 | 89 | 90 | 88 | 89 | +0.23% | 7,164,000 | 1960億831万 | -2.34% | 19.77 | 2.24 |
11/22 | 91 | 91 | 88 | 89 | -2.74% | 16,191,000 | 1955億6719万 | -2.56% | 19.73 | 2.24 |
11/21 | 91 | 92 | 90 | 91 | +0.48% | 9,933,000 | 2010億8130万 | +1.3% | 20.28 | 2.3 |
11/20 | 89 | 91 | 88 | 91 | +1.64% | 17,253,000 | 2001億2552万 | +0.81% | 20.19 | 2.29 |
11/19 | 89 | 90 | 88 | 89 | -1.18% | 18,525,000 | 1968億9057万 | -0.81% | 19.86 | 2.25 |
11/18 | 87 | 91 | 87 | 90 | +6.78% | 30,855,000 | 1992億4326万 | +0.37% | 20.1 | 2.28 |
11/15 | 88 | 88 | 84 | 85 | -2.72% | 23,430,000 | 1865億9756万 | -4.94% | 18.82 | 2.13 |
11/14 | 87 | 89 | 86 | 87 | -0.27% | 24,348,000 | 1918億1759万 | -2.28% | 19.35 | 2.19 |
11/13 | 92 | 92 | 84 | 87 | -1.36% | 40,890,000 | 1923億3224万 | -2.02% | 19.4 | 2.2 |
11/12 | 94 | 94 | 88 | 88 | -5.86% | 24,864,000 | 1949億7901万 | -0.67% | 19.67 | 2.23 |
11/11 | 93 | 95 | 93 | 94 | +0.61% | 11,136,000 | 2071億1006万 | +6.7% | 20.89 | 2.37 |
11/08 | 93 | 94 | 92 | 93 | -1.23% | 15,750,000 | 2058億6020万 | +6.06% | 20.76 | 2.35 |
11/07 | 94 | 96 | 94 | 95 | -1.22% | 13,224,000 | 2084億3345万 | +8.62% | 21.02 | 2.38 |
11/06 | 96 | 96 | 95 | 96 | -0.14% | 13,047,000 | 2110億670万 | +9.96% | 21.28 | 2.41 |
11/05 | 95 | 96 | 93 | 96 | +1.27% | 10,254,000 | 2113億79万 | +11.4% | 21.31 | 2.42 |
11/01 | 95 | 96 | 94 | 95 | -0.6% | 14,463,000 | 2086億5401万 | +10% | 21.05 | 2.39 |
10/31 | 95 | 98 | 94 | 95 | +1.64% | 24,951,000 | 2099億388万 | +11.96% | 21.17 | 2.4 |
10/30 | 93 | 95 | 92 | 94 | +1.48% | 53,073,000 | 2065億2189万 | +10.16% | 20.83 | 2.36 |
10/29 | 93 | 93 | 92 | 92 | -0.22% | 25,923,000 | 2035億751万 | +9.84% | 20.53 | 2.33 |
10/28 | 92 | 94 | 92 | 92 | +1.84% | 21,213,000 | 2039億4864万 | +10.08% | 20.57 | 2.33 |
10/25 | 90 | 93 | 90 | 91 | +2.75% | 25,728,000 | 2002億7256万 | +9.4% | 20.2 | 2.29 |
10/24 | 87 | 89 | 86 | 88 | +1.03% | 14,601,000 | 1949億549万 | +6.47% | 19.66 | 2.23 |
10/23 | 87 | 89 | 87 | 87 | +0.69% | 26,268,000 | 1929億2041万 | +6.67% | 19.46 | 2.21 |
10/22 | 86 | 87 | 85 | 87 | +0.81% | 13,425,000 | 1915億9702万 | +5.93% | 19.32 | 2.19 |
10/21 | 86 | 87 | 86 | 86 | -0.35% | 10,404,000 | 1900億5307万 | +5.08% | 19.17 | 2.17 |
10/18 | 85 | 88 | 85 | 86 | +1.93% | 20,703,000 | 1907億1477万 | +6.75% | 19.24 | 2.18 |
10/17 | 83 | 85 | 83 | 85 | +2.46% | 20,208,000 | 1871億1221万 | +4.73% | 18.87 | 2.14 |
10/16 | 83 | 83 | 82 | 83 | -0.4% | 14,577,000 | 1826億2740万 | +3.5% | 18.42 | 2.09 |
10/15 | 83 | 83 | 82 | 83 | +0.16% | 12,015,000 | 1833億6262万 | +3.92% | 18.49 | 2.1 |
10/11 | 83 | 83 | 82 | 83 | +0.16% | 14,400,000 | 1830億6853万 | +5.06% | 18.46 | 2.09 |
10/10 | 83 | 83 | 82 | 83 | +0.36% | 13,956,000 | 1827億7444万 | +4.89% | 18.44 | 2.09 |
10/09 | 80 | 83 | 80 | 83 | +1.98% | 12,984,000 | 1821億1275万 | +5.85% | 18.37 | 2.08 |
10/08 | 80 | 83 | 80 | 81 | +1.84% | 33,198,000 | 1785億8372万 | +3.8% | 18.01 | 2.04 |
10/07 | 81 | 82 | 79 | 80 | -1.89% | 12,927,000 | 1753億4877万 | +1.92% | 17.69 | 2 |
10/04 | 80 | 82 | 80 | 81 | -0.57% | 16,878,000 | 1787億3076万 | +5.24% | 18.03 | 2.04 |
10/03 | 80 | 83 | 79 | 82 | -0.04% | 19,653,000 | 1797億6006万 | +5.84% | 18.13 | 2.05 |
10/02 | 83 | 83 | 81 | 82 | -0.97% | 16,887,000 | 1798億3358万 | +5.89% | 18.14 | 2.06 |
10/01 | 82 | 83 | 82 | 82 | -0.32% | 17,754,000 | 1815億9810万 | +6.93% | 18.32 | 2.08 |
09/30 | 82 | 83 | 81 | 83 | +0.32% | 15,882,000 | 1821億8627万 | +7.27% | 18.38 | 2.08 |
09/27 | 80 | 83 | 80 | 82 | +3.05% | 25,695,000 | 1815億9810万 | +6.93% | 18.32 | 2.08 |
09/26 | 79 | 80 | 78 | 80 | +0.25% | 9,924,000 | 1738億3403万 | +3.77% | 17.64 | 2 |
09/25 | 79 | 80 | 79 | 80 | -0.29% | 12,750,000 | 1733億9890万 | +3.51% | 17.59 | 1.99 |
09/24 | 80 | 81 | 80 | 80 | -0.79% | 14,652,000 | 1739億655万 | +3.81% | 17.64 | 2 |
09/20 | 80 | 81 | 78 | 81 | +0.71% | 29,475,000 | 1752億8446万 | +4.63% | 17.78 | 2.02 |
09/19 | 78 | 80 | 77 | 80 | +3.14% | 41,565,000 | 1740億5160万 | +3.9% | 17.66 | 2 |
09/18 | 75 | 78 | 74 | 78 | -4.63% | 128,943,000 | 1687億5753万 | +0.74% | 17.12 | 1.94 |
09/17 | 78 | 83 | 78 | 81 | +3.79% | 23,658,000 | 1598億7246万 | +5.63% | 16.22 | 1.84 |
09/13 | 78 | 81 | 77 | 78 | +1.73% | 26,568,000 | 1540億4104万 | +1.77% | 15.63 | 1.77 |
09/12 | 77 | 78 | 75 | 77 | -1.99% | 30,855,000 | 1514億2018万 | +0.04% | 15.36 | 1.74 |
09/11 | 77 | 81 | 76 | 79 | +2.75% | 22,089,000 | 1544億9969万 | +2.08% | 15.67 | 1.78 |
09/10 | 75 | 78 | 75 | 77 | +6.94% | 48,231,000 | 1503億7184万 | -0.65% | 15.26 | 1.73 |
09/09 | 71 | 73 | 70 | 72 | +6.13% | 27,021,000 | 1406億913万 | -8.29% | 14.26 | 1.62 |
09/06 | 68 | 69 | 67 | 67 | -2.41% | 18,837,000 | 1324億8447万 | -13.59% | 13.44 | 1.52 |
09/05 | 72 | 72 | 68 | 69 | -4.56% | 20,322,000 | 1357億6054万 | -12.57% | 13.77 | 1.56 |
09/04 | 73 | 73 | 71 | 72 | -2.73% | 12,417,000 | 1422億4717万 | -9.54% | 14.43 | 1.64 |
09/03 | 74 | 76 | 74 | 74 | +3.24% | 11,112,000 | 1462億4398万 | -7% | 14.84 | 1.68 |
09/02 | 71 | 72 | 70 | 72 | +1.12% | 7,329,000 | 1416億5748万 | -11.03% | 14.37 | 1.63 |
08/30 | 72 | 73 | 70 | 71 | -0.51% | 9,174,000 | 1400億8496万 | -12.02% | 14.21 | 1.61 |
08/29 | 71 | 72 | 70 | 72 | +0.19% | 13,053,000 | 1408億570万 | -12.64% | 14.28 | 1.62 |
08/28 | 73 | 76 | 70 | 72 | -13.99% | 42,078,000 | 1405億4361万 | -12.8% | 14.26 | 1.62 |
08/27 | 85 | 85 | 81 | 83 | -2.23% | 9,033,000 | 1634億1062万 | +0.16% | 16.58 | 1.88 |
08/26 | 81 | 86 | 81 | 85 | +6.47% | 6,537,000 | 1671億4534万 | +2.45% | 16.96 | 1.92 |
08/23 | 82 | 82 | 79 | 80 | -1.16% | 5,571,000 | 1569億8951万 | -3.78% | 15.93 | 1.81 |
08/22 | 81 | 82 | 80 | 81 | +0.17% | 3,534,000 | 1588億2411万 | -2.65% | 16.11 | 1.83 |
08/21 | 80 | 82 | 79 | 81 | -0.86% | 4,854,000 | 1585億6203万 | -2.81% | 16.09 | 1.82 |
08/20 | 79 | 83 | 78 | 81 | +3.26% | 8,550,000 | 1599億3798万 | -1.97% | 16.23 | 1.84 |
08/19 | 78 | 80 | 76 | 79 | +0.38% | 7,911,000 | 1548億9282万 | -5.06% | 15.71 | 1.78 |