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 | 11/1, 株式分割 1→4 |
| 2014 |
| 04/30 | 1,113 | 1,140 | 1,073 | 1,105 | 0% | 175,200 | 192億9772万 | -6.83% | 41.51 | 5.03 |
| 04/28 | 1,150 | 1,179 | 1,093 | 1,105 | -6.46% | 324,000 | 192億9772万 | -5.96% | 41.51 | 5.03 |
| 04/25 | 1,223 | 1,228 | 1,158 | 1,181 | -2.78% | 256,800 | 206億2935万 | +1.05% | 44.37 | 5.37 |
| 04/24 | 1,213 | 1,263 | 1,200 | 1,215 | -0.1% | 264,400 | 212億1876万 | +4.65% | 45.64 | 5.53 |
| 04/23 | 1,263 | 1,265 | 1,200 | 1,216 | -2.01% | 329,200 | 212億4059万 | +5.39% | 45.69 | 5.53 |
| 04/22 | 1,313 | 1,338 | 1,210 | 1,241 | -5.79% | 406,800 | 216億7719万 | +8.03% | 46.63 | 5.65 |
| 04/21 | 1,300 | 1,370 | 1,298 | 1,318 | +0.38% | 415,600 | 230億882万 | +15.47% | 49.49 | 5.99 |
| 04/18 | 1,250 | 1,383 | 1,208 | 1,313 | +6.17% | 1,080,000 | 229億2150万 | +16.15% | 49.3 | 5.97 |
| 04/17 | 1,288 | 1,303 | 1,178 | 1,236 | -2.27% | 738,000 | 215億8987万 | +10.38% | 46.44 | 5.62 |
| 04/16 | 1,320 | 1,363 | 1,250 | 1,265 | -5.77% | 778,000 | 220億9196万 | +13.35% | 47.52 | 5.75 |
| 04/15 | 1,388 | 1,480 | 1,305 | 1,343 | -0.56% | 2,847,600 | 234億4542万 | +20.73% | 50.43 | 6.11 |
| 04/14 | 1,236 | 1,350 | 1,174 | 1,350 | +15.02% | 1,613,200 | 235億7640万 | +22.06% | 50.71 | 6.14 |
| 04/11 | 1,000 | 1,238 | 996 | 1,174 | +10.47% | 1,744,800 | 204億9837万 | +6.7% | 44.09 | 5.34 |
| 04/10 | 1,093 | 1,155 | 1,026 | 1,063 | -0.47% | 222,000 | 185億5550万 | -3.67% | 39.91 | 4.83 |
| 04/09 | 1,076 | 1,081 | 1,063 | 1,068 | -2.4% | 104,400 | 186億4282万 | -4.09% | 40.1 | 4.86 |
| 04/08 | 1,078 | 1,125 | 1,075 | 1,094 | +0.46% | 178,400 | 191億125万 | -2.34% | 41.09 | 4.97 |
| 04/07 | 1,130 | 1,135 | 1,081 | 1,089 | -6.34% | 202,400 | 190億1393万 | -3.39% | 40.9 | 4.95 |
| 04/04 | 1,169 | 1,189 | 1,160 | 1,163 | -2.31% | 84,000 | 203億190万 | +2.79% | 43.67 | 5.29 |
| 04/03 | 1,213 | 1,213 | 1,163 | 1,190 | +0.21% | 158,000 | 207億8216万 | +5.12% | 44.7 | 5.41 |
| 04/02 | 1,179 | 1,200 | 1,140 | 1,188 | -0.73% | 336,400 | 207億3850万 | +4.72% | 44.61 | 5.4 |
| 04/01 | 1,223 | 1,240 | 1,188 | 1,196 | -5.43% | 416,400 | 208億9131万 | +5.03% | 44.94 | 5.44 |
| 03/31 | 1,275 | 1,363 | 1,229 | 1,265 | +5.53% | 1,002,000 | 220億9196万 | +10.67% | 47.52 | 5.75 |
| 03/28 | 1,058 | 1,225 | 1,050 | 1,199 | +11.51% | 862,400 | 209億3497万 | +5.15% | 45.03 | 5.45 |
| 03/27 | 1,129 | 1,181 | 1,001 | 1,075 | +6.83% | 2,117,200 | 187億7380万 | -5.62% | 40.38 | 4.89 |
| 03/26 | 875 | 1,006 | 865 | 1,006 | +21.05% | 502,000 | 175億7315万 | -12.04% | 37.8 | 4.58 |
| 03/25 | 944 | 944 | 814 | 831 | -12.84% | 468,000 | 145億1695万 | -27.97% | 31.22 | 3.78 |
| 03/24 | 975 | 985 | 904 | 954 | -2.18% | 251,600 | 166億5629万 | -18.27% | 35.83 | 4.34 |
| 03/20 | 1,029 | 1,045 | 941 | 975 | -6.47% | 339,600 | 170億2740万 | -16.95% | 36.62 | 4.43 |
| 03/19 | 1,061 | 1,089 | 1,028 | 1,043 | -3.25% | 176,400 | 182億622万 | -11.95% | 39.16 | 4.74 |
| 03/18 | 1,074 | 1,103 | 1,059 | 1,078 | +2.74% | 164,800 | 188億1746万 | -9.68% | 40.47 | 4.9 |
| 03/17 | 1,043 | 1,098 | 1,030 | 1,049 | -0.71% | 210,000 | 183億1537万 | -12.75% | 39.39 | 4.77 |
| 03/14 | 1,023 | 1,103 | 1,018 | 1,056 | -0.82% | 410,400 | 184億4635万 | -12.63% | 39.68 | 4.8 |
| 03/13 | 1,100 | 1,106 | 1,053 | 1,065 | -5.12% | 349,200 | 185億9916万 | -12.35% | 40.01 | 4.84 |
| 03/12 | 1,145 | 1,145 | 1,109 | 1,123 | -2.81% | 240,400 | 196億334万 | -7.61% | 42.16 | 5.11 |
| 03/11 | 1,189 | 1,199 | 1,139 | 1,155 | -4.25% | 345,600 | 201億7092万 | -4.94% | 43.39 | 5.25 |
| 03/10 | 1,228 | 1,228 | 1,206 | 1,206 | -0.31% | 129,600 | 210億6595万 | -1.53% | 45.31 | 5.49 |
| 03/07 | 1,260 | 1,260 | 1,209 | 1,210 | -2.02% | 274,800 | 211億3144万 | -2.58% | 45.45 | 5.5 |
| 03/06 | 1,230 | 1,250 | 1,205 | 1,235 | -6.79% | 640,400 | 215億6804万 | -1.98% | 46.39 | 5.62 |
| 03/05 | 1,275 | 1,360 | 1,250 | 1,325 | +7.51% | 735,200 | 231億3980万 | +3.52% | 49.77 | 6.03 |
| 03/04 | 1,223 | 1,265 | 1,200 | 1,233 | -2.57% | 326,800 | 215億2438万 | -4.75% | 46.3 | 5.61 |
| 03/03 | 1,201 | 1,310 | 1,153 | 1,265 | +5.2% | 624,800 | 220億9196万 | -3.58% | 47.52 | 5.75 |
| 02/28 | 1,176 | 1,223 | 1,176 | 1,203 | +1.37% | 348,000 | 210億46万 | -9.79% | 45.17 | 5.47 |
| 02/27 | 1,238 | 1,245 | 1,180 | 1,186 | -2.77% | 247,200 | 207億1667万 | -12.45% | 44.56 | 5.4 |
| 02/26 | 1,263 | 1,290 | 1,213 | 1,220 | -7.05% | 519,600 | 213億608万 | -11.66% | 45.83 | 5.55 |
| 02/25 | 1,400 | 1,445 | 1,303 | 1,313 | +0.77% | 987,600 | 229億2150万 | -6.52% | 49.3 | 5.97 |
| 02/24 | 1,184 | 1,310 | 1,171 | 1,303 | +10.03% | 539,200 | 227億4686万 | -8.53% | 48.93 | 5.92 |
| 02/21 | 1,215 | 1,226 | 1,171 | 1,184 | +0.32% | 239,600 | 206億7301万 | -17.97% | 44.47 | 5.38 |
| 02/20 | 1,205 | 1,235 | 1,143 | 1,180 | -2.98% | 337,200 | 206億752万 | -19.4% | 44.32 | 5.37 |
| 02/19 | 1,228 | 1,265 | 1,190 | 1,216 | -2.21% | 390,000 | 212億4059万 | -18.15% | 45.69 | 5.53 |
| 02/18 | 1,143 | 1,250 | 1,143 | 1,244 | +7.22% | 430,800 | 217億2085万 | -17.58% | 46.72 | 5.66 |
| 02/17 | 1,160 | 1,210 | 1,104 | 1,160 | +2.54% | 412,400 | 202億5824万 | -24.23% | 43.57 | 5.28 |
| 02/14 | 1,179 | 1,225 | 1,115 | 1,131 | -6.51% | 503,600 | 197億5615万 | -27.48% | 42.49 | 5.14 |
| 02/13 | 1,229 | 1,260 | 1,205 | 1,210 | -5.28% | 413,600 | 211億3144万 | -23.85% | 45.45 | 5.5 |
| 02/12 | 1,330 | 1,368 | 1,258 | 1,278 | -2.11% | 576,800 | 223億1026万 | -20.36% | 47.99 | 5.81 |
| 02/10 | 1,250 | 1,365 | 1,213 | 1,305 | +7.41% | 1,079,200 | 227億9052万 | -19.29% | 49.02 | 5.94 |
| 02/07 | 1,283 | 1,300 | 1,200 | 1,215 | -0.51% | 789,200 | 212億1876万 | -25.6% | 45.64 | 5.53 |
| 02/06 | 1,075 | 1,221 | 1,075 | 1,221 | +16.73% | 1,278,000 | 213億2791万 | -25.94% | 45.87 | 5.55 |
| 02/05 | 1,163 | 1,215 | 979 | 1,046 | -8.42% | 2,152,800 | 182億7171万 | -37.31% | 39.3 | 4.76 |
| 02/04 | 1,143 | 1,184 | 1,143 | 1,143 | -17.95% | 1,850,400 | 199億5262万 | -32.64% | 42.92 | 5.2 |
| 02/03 | 1,568 | 1,595 | 1,393 | 1,393 | -15.22% | 1,090,000 | 243億1862万 | -18.71% | 52.31 | 6.33 |
| 01/31 | 1,683 | 1,698 | 1,568 | 1,643 | -0.9% | 378,400 | 286億8462万 | -4.56% | 61.7 | 7.47 |
| 01/30 | 1,700 | 1,723 | 1,638 | 1,658 | -4.33% | 229,600 | 289億4658万 | -3.69% | 62.26 | 7.54 |
| 01/29 | 1,700 | 1,760 | 1,688 | 1,733 | +3.43% | 182,800 | 302億5638万 | +0.55% | 65.08 | 7.88 |
| 01/28 | 1,705 | 1,775 | 1,670 | 1,675 | -0.74% | 346,800 | 292億5220万 | -2.67% | 62.92 | 7.62 |
| 01/27 | 1,675 | 1,738 | 1,655 | 1,688 | -5.2% | 330,800 | 294億7050万 | -2% | 63.39 | 7.67 |
| 01/24 | 1,750 | 1,803 | 1,750 | 1,780 | +0.85% | 212,800 | 310億8592万 | +3.07% | 66.86 | 8.1 |
| 01/23 | 1,813 | 1,820 | 1,760 | 1,765 | -3.16% | 272,400 | 308億2396万 | +2.32% | 66.3 | 8.03 |
| 01/22 | 1,795 | 1,848 | 1,770 | 1,823 | +1.82% | 363,200 | 318億2814万 | +5.41% | 68.46 | 8.29 |
| 01/21 | 1,800 | 1,810 | 1,763 | 1,790 | -1.24% | 216,800 | 312億6056万 | +3.11% | 67.24 | 8.14 |
| 01/20 | 1,760 | 1,925 | 1,738 | 1,813 | +1.97% | 831,600 | 316億5350万 | +4.41% | 68.08 | 8.24 |
| 01/17 | 1,710 | 1,813 | 1,708 | 1,778 | +3.64% | 437,600 | 310億4226万 | +2.39% | 66.77 | 8.08 |
| 01/16 | 1,740 | 1,795 | 1,700 | 1,715 | -1.01% | 342,400 | 299億5076万 | -1.27% | 64.42 | 7.8 |
| 01/15 | 1,775 | 1,873 | 1,713 | 1,733 | -3.62% | 709,600 | 302億5638万 | -0.55% | 65.08 | 7.88 |
| 01/14 | 1,705 | 1,938 | 1,703 | 1,798 | +0.28% | 1,361,200 | 313億9154万 | +2.95% | 67.52 | 8.18 |
| 01/10 | 1,888 | 1,968 | 1,770 | 1,793 | -5.03% | 1,211,200 | 313億422万 | +2.02% | 67.33 | 8.15 |
| 01/09 | 2,065 | 2,215 | 1,858 | 1,888 | +2.58% | 8,132,800 | 329億6330万 | +6.64% | 70.9 | 8.58 |
| 01/08 | 1,600 | 1,840 | 1,578 | 1,840 | +15.72% | 314,800 | 321億3376万 | +3.31% | 69.12 | 8.37 |
| 01/07 | 1,605 | 1,613 | 1,530 | 1,590 | -1.4% | 209,200 | 277億6776万 | -10.57% | 59.73 | 7.23 |
| 01/06 | 1,720 | 1,720 | 1,600 | 1,613 | -4.44% | 345,600 | 281億6070万 | -9.46% | 60.57 | 7.33 |
| 2013 |
| 12/30 | 1,675 | 1,710 | 1,625 | 1,688 | +3.85% | 280,400 | 294億7050万 | -5.36% | 63.39 | 7.67 |
| 12/27 | 1,710 | 1,710 | 1,623 | 1,625 | -5.11% | 321,600 | 283億7900万 | -8.24% | 61.04 | 7.39 |
| 12/26 | 1,720 | 1,768 | 1,688 | 1,713 | -0.44% | 304,800 | 299億710万 | -2.37% | 64.33 | 7.79 |
| 12/25 | 1,558 | 1,743 | 1,558 | 1,720 | +8.69% | 506,400 | 300億3808万 | -0.86% | 64.61 | 7.82 |
| 12/24 | 1,575 | 1,630 | 1,533 | 1,583 | 0% | 400,000 | 276億3678万 | -7.62% | 59.44 | 7.2 |
| 12/20 | 1,650 | 1,660 | 1,563 | 1,583 | -4.24% | 315,200 | 276億3678万 | -6.91% | 59.44 | 7.2 |
| 12/19 | 1,743 | 1,748 | 1,645 | 1,653 | -2.79% | 376,400 | 288億5926万 | -2.16% | 62.07 | 7.52 |
| 12/18 | 1,658 | 1,743 | 1,568 | 1,700 | +1.19% | 629,600 | 296億8880万 | +1.61% | 63.86 | 7.73 |
| 12/17 | 1,763 | 1,763 | 1,665 | 1,680 | -1.18% | 412,000 | 293億3952万 | +1.57% | 63.11 | 7.64 |
| 12/16 | 1,845 | 1,908 | 1,668 | 1,700 | -6.08% | 750,400 | 296億8880万 | +3.91% | 63.86 | 7.73 |
| 12/13 | 1,728 | 1,850 | 1,728 | 1,810 | +4.47% | 756,400 | 316億984万 | +12.14% | 67.99 | 8.23 |
| 12/12 | 1,825 | 1,858 | 1,665 | 1,733 | -6.73% | 628,000 | 302億5638万 | +8.69% | 65.08 | 7.88 |
| 12/11 | 1,905 | 1,968 | 1,813 | 1,858 | -7.13% | 884,000 | 324億3938万 | +17.79% | 69.77 | 8.45 |
| 12/10 | 1,883 | 2,183 | 1,858 | 2,000 | +10.65% | 4,158,000 | 349億2800万 | +28.53% | 75.13 | 9.1 |
| 12/09 | 1,795 | 1,848 | 1,728 | 1,808 | +0.56% | 573,600 | 315億6618万 | +18.06% | 67.9 | 8.22 |
| 12/06 | 1,820 | 1,868 | 1,755 | 1,798 | -0.83% | 398,800 | 313億9154万 | +18.8% | 67.52 | 8.18 |
| 12/05 | 1,810 | 1,915 | 1,778 | 1,813 | -1.89% | 729,200 | 316億5350万 | +20.59% | 68.08 | 8.24 |
| 12/04 | 1,803 | 1,980 | 1,743 | 1,848 | +0.96% | 1,422,400 | 322億6474万 | +23.83% | 69.4 | 8.4 |
| 12/03 | 2,033 | 2,073 | 1,800 | 1,830 | -11.06% | 1,379,600 | 319億5912万 | +23.32% | 68.74 | 8.32 |
| 12/02 | 2,110 | 2,225 | 2,005 | 2,058 | -2.83% | 1,872,800 | 359億3218万 | +38.74% | 77.29 | 9.36 |
| 11/29 | 2,195 | 2,300 | 1,995 | 2,118 | -1.85% | 3,128,800 | 369億8002万 | +44.44% | 79.54 | 9.63 |
