株価チャート
2013/08/27～2014/01/27
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 |
| 01/27 | 2,650 | 2,693 | 2,595 | 2,601 | -7.44% | 3,006,400 | 1055億1606万 | -4.06% | 191.26 | 9.01 |
| 01/24 | 2,770 | 2,863 | 2,734 | 2,810 | +0.21% | 3,703,700 | 1139億9467万 | +3.35% | 206.63 | 9.73 |
| 01/23 | 2,850 | 2,980 | 2,785 | 2,804 | +0.94% | 12,826,500 | 1137億5127万 | +3.05% | 206.19 | 9.71 |
| 01/22 | 2,749 | 2,783 | 2,696 | 2,778 | +1.83% | 2,596,200 | 1126億9651万 | +1.98% | 204.28 | 9.62 |
| 01/21 | 2,720 | 2,834 | 2,712 | 2,728 | +1.91% | 5,451,500 | 1106億6814万 | -0.15% | 200.6 | 9.45 |
| 01/20 | 2,650 | 2,749 | 2,611 | 2,677 | -0.07% | 3,808,700 | 1085億9919万 | -2.26% | 196.85 | 9.27 |
| 01/17 | 2,540 | 2,778 | 2,540 | 2,679 | +5.14% | 8,860,500 | 1086億8033万 | -1.8% | 197 | 9.28 |
| 01/16 | 2,650 | 2,659 | 2,525 | 2,548 | -3.34% | 2,520,500 | 1033億6599万 | -6.15% | 187.37 | 8.82 |
| 01/15 | 2,750 | 2,750 | 2,612 | 2,636 | -2.37% | 1,924,600 | 1069億3593万 | -2.73% | 193.84 | 9.13 |
| 01/14 | 2,700 | 2,745 | 2,683 | 2,700 | -2.67% | 2,290,100 | 1095億3225万 | +0.37% | 198.54 | 9.35 |
| 01/10 | 2,764 | 2,874 | 2,751 | 2,774 | -0.57% | 2,873,600 | 1125億3424万 | +3.74% | 203.99 | 9.61 |
| 01/09 | 2,817 | 2,836 | 2,771 | 2,790 | -1.62% | 1,743,900 | 1131億8332万 | +5.68% | 205.16 | 9.66 |
| 01/08 | 2,875 | 2,880 | 2,814 | 2,836 | +0.18% | 2,511,700 | 1150億4943万 | +9.03% | 208.54 | 9.82 |
| 01/07 | 2,880 | 2,933 | 2,760 | 2,831 | -1.7% | 3,985,400 | 1148億4659万 | +10.76% | 208.18 | 9.8 |
| 01/06 | 2,942 | 3,055 | 2,860 | 2,880 | -1.54% | 12,352,700 | 1168億3440万 | +14.29% | 211.78 | 9.97 |
| 2013 |
| 12/30 | 2,797 | 3,010 | 2,745 | 2,925 | +5.22% | 13,723,800 | 1186億5993万 | +18.52% | 215.09 | 10.13 |
| 12/27 | 2,800 | 2,880 | 2,734 | 2,780 | -0.11% | 7,039,800 | 1127億7765万 | +15.07% | 204.43 | 9.63 |
| 12/26 | 2,870 | 2,944 | 2,761 | 2,783 | -0.54% | 9,574,000 | 1128億9935万 | +17.38% | 204.65 | 9.64 |
| 12/25 | 2,517 | 2,840 | 2,511 | 2,798 | +9.73% | 14,600,800 | 1135億786万 | +20.19% | 205.75 | 9.69 |
| 12/24 | 2,680 | 2,715 | 2,529 | 2,550 | -3.95% | 6,252,100 | 1034億4712万 | +11.55% | 187.51 | 8.83 |
| 12/20 | 2,770 | 2,805 | 2,621 | 2,655 | -3.91% | 12,118,600 | 1077億671万 | +17.9% | 195.23 | 9.19 |
| 12/19 | 2,528 | 2,828 | 2,523 | 2,763 | +12.45% | 25,017,300 | 1120億8800万 | +24.74% | 203.18 | 9.57 |
| 12/18 | 2,515 | 2,570 | 2,403 | 2,457 | -1.64% | 8,457,300 | 996億7434万 | +12.97% | 180.67 | 8.51 |
| 12/17 | 2,525 | 2,643 | 2,442 | 2,498 | -0.28% | 11,168,800 | 1013億3761万 | +16.35% | 183.69 | 8.65 |
| 12/16 | 2,748 | 2,784 | 2,395 | 2,505 | -10.09% | 11,968,700 | 1016億2158万 | +18.55% | 184.2 | 8.67 |
| 12/13 | 2,887 | 2,978 | 2,774 | 2,786 | -2.99% | 12,972,900 | 1130億2105万 | +34.33% | 204.87 | 9.65 |
| 12/12 | 2,898 | 2,987 | 2,810 | 2,872 | 0% | 21,010,800 | 1165億986万 | +41.2% | 211.19 | 9.95 |
| 12/11 | 2,880 | 3,085 | 2,741 | 2,872 | -3.62% | 28,453,700 | 1165億986万 | +44.03% | 211.19 | 9.95 |
| 12/10 | 3,005 | 3,345 | 2,830 | 2,980 | +2.62% | 47,299,700 | 1208億9115万 | +52.51% | 219.13 | 10.32 |
| 12/09 | 2,600 | 2,904 | 2,520 | 2,904 | +20.8% | 36,942,600 | 1178億802万 | +51.96% | 213.54 | 10.06 |
| 12/06 | 2,490 | 2,545 | 2,241 | 2,404 | +2.69% | 27,610,700 | 975億2427万 | +28.28% | 176.78 | 8.33 |
| 12/05 | 2,530 | 2,792 | 2,300 | 2,341 | -3.9% | 46,430,800 | 949億6851万 | +26.47% | 172.14 | 8.11 |
| 12/04 | 2,149 | 2,492 | 2,140 | 2,436 | +14.1% | 35,479,300 | 988億2243万 | +33.19% | 179.13 | 8.44 |
| 12/03 | 2,399 | 2,399 | 2,095 | 2,135 | -7.17% | 19,702,200 | 866億1161万 | +17.83% | 157 | 7.39 |
| 12/02 | 1,968 | 2,328 | 1,963 | 2,300 | +19.29% | 28,802,000 | 933億525万 | +27.21% | 169.13 | 7.97 |
| 11/29 | 1,782 | 1,966 | 1,780 | 1,928 | +6.93% | 17,395,400 | 782億1414万 | +7.11% | 141.77 | 6.68 |
| 11/28 | 1,755 | 1,925 | 1,672 | 1,803 | +4.89% | 20,734,700 | 731億4320万 | +0.5% | 132.58 | 6.24 |
| 11/27 | 1,890 | 1,914 | 1,712 | 1,719 | -10.52% | 9,634,700 | 697億3553万 | -4.13% | 126.41 | 5.95 |
| 11/26 | 1,693 | 1,973 | 1,662 | 1,921 | +22.12% | 21,978,500 | 779億3016万 | +6.78% | 141.26 | 6.65 |
| 11/25 | 1,627 | 1,640 | 1,560 | 1,573 | -4.03% | 2,134,300 | 638億1267万 | -12.17% | 115.67 | 5.45 |
| 11/22 | 1,640 | 1,678 | 1,601 | 1,639 | -1.15% | 2,746,500 | 664億9013万 | -8.84% | 120.52 | 5.68 |
| 11/21 | 1,693 | 1,720 | 1,653 | 1,658 | -2.64% | 2,118,200 | 672億3190万 | -8.7% | 110.29 | 5.19 |
| 11/20 | 1,740 | 1,754 | 1,701 | 1,703 | -2.57% | 1,682,400 | 690億5665万 | -6.99% | 113.28 | 5.33 |
| 11/19 | 1,728 | 1,815 | 1,710 | 1,748 | +2.94% | 5,145,000 | 708億8140万 | -5.31% | 116.27 | 5.48 |
| 11/18 | 1,699 | 1,793 | 1,627 | 1,698 | -2.08% | 5,255,500 | 688億5390万 | -7.82% | 112.95 | 5.32 |
| 11/15 | 1,765 | 1,798 | 1,722 | 1,734 | -0.91% | 3,174,900 | 703億1370万 | -5.61% | 115.34 | 5.43 |
| 11/14 | 1,823 | 1,872 | 1,726 | 1,750 | -1.41% | 5,907,100 | 709億6250万 | -3.95% | 116.4 | 5.48 |
| 11/13 | 1,603 | 1,786 | 1,601 | 1,775 | +8.03% | 5,828,900 | 719億7625万 | -1.06% | 118.07 | 5.56 |
| 11/12 | 1,478 | 1,728 | 1,474 | 1,643 | +6.69% | 6,035,400 | 666億2365万 | -6.91% | 109.29 | 5.15 |
| 11/11 | 1,730 | 1,758 | 1,532 | 1,540 | -12.75% | 3,449,400 | 624億4700万 | -11.24% | 102.44 | 4.82 |
| 11/08 | 1,850 | 1,905 | 1,731 | 1,765 | -5.61% | 2,991,100 | 715億7075万 | +3.22% | 117.4 | 5.53 |
| 11/07 | 1,894 | 1,943 | 1,845 | 1,870 | -0.53% | 2,194,200 | 758億2850万 | +11.84% | 124.39 | 5.86 |
| 11/06 | 1,875 | 1,975 | 1,852 | 1,880 | -1.83% | 3,295,800 | 762億3400万 | +15.13% | 125.05 | 5.89 |
| 11/05 | 1,930 | 2,009 | 1,831 | 1,915 | -2.79% | 4,164,500 | 776億5325万 | +20.52% | 127.38 | 6 |
| 11/01 | 2,088 | 2,089 | 1,852 | 1,970 | +7.07% | 8,764,500 | 798億8350万 | +27.51% | 131.04 | 6.17 |
| 10/31 | 1,821 | 1,935 | 1,806 | 1,840 | +2.74% | 6,398,000 | 746億1200万 | +22.83% | 122.39 | 5.76 |
| 10/30 | 1,961 | 1,982 | 1,750 | 1,791 | -10.67% | 6,156,700 | 726億2505万 | +22.92% | 119.13 | 5.61 |
| 10/29 | 1,985 | 2,098 | 1,910 | 2,005 | -1.23% | 6,304,500 | 813億275万 | +41.2% | 133.37 | 6.28 |
| 10/28 | 2,310 | 2,322 | 2,015 | 2,030 | -3.88% | 14,149,200 | 823億1650万 | +47.74% | 135.03 | 6.36 |
| 10/25 | 1,900 | 2,157 | 1,900 | 2,112 | +19.52% | 26,723,500 | 856億4160万 | +59.04% | 140.48 | 6.62 |
| 10/24 | 1,760 | 1,829 | 1,738 | 1,767 | -1.12% | 5,211,500 | 716億5185万 | +38.59% | 117.54 | 5.54 |
| 10/23 | 1,790 | 1,918 | 1,723 | 1,787 | -4.44% | 12,563,400 | 724億6285万 | +44.46% | 118.87 | 5.6 |
| 10/22 | 1,740 | 1,878 | 1,631 | 1,870 | +9.17% | 16,282,700 | 758億2850万 | +56.09% | 124.39 | 5.86 |
| 10/21 | 1,790 | 1,834 | 1,677 | 1,713 | -2.11% | 12,622,800 | 694億6215万 | +48.57% | 113.94 | 5.37 |
| 10/18 | 2,045 | 2,169 | 1,747 | 1,750 | -16.47% | 18,593,900 | 709億6250万 | +57.09% | 116.4 | 5.48 |
| 10/17 | 2,160 | 2,287 | 2,007 | 2,095 | +3.2% | 26,285,200 | 849億5225万 | +95.07% | 139.35 | 6.56 |
| 10/16 | 2,012 | 2,495 | 2,001 | 2,030 | -1.55% | 45,375,000 | 823億1650万 | +98.82% | 135.03 | 6.36 |
| 10/15 | 1,588 | 2,062 | 1,561 | 2,062 | +24.07% | 30,262,000 | 836億1410万 | +112.36% | 137.16 | 6.46 |
| 10/11 | 1,811 | 1,839 | 1,561 | 1,662 | +5.79% | 21,293,100 | 673億9410万 | +81.05% | 110.55 | 5.21 |
| 10/10 | 1,450 | 1,649 | 1,445 | 1,571 | +16.11% | 30,028,800 | 637億405万 | +77.92% | 104.5 | 4.92 |
| 10/09 | 1,203 | 1,353 | 1,200 | 1,353 | +28.49% | 21,611,500 | 548億6415万 | +59.74% | 90 | 4.24 |
| 10/08 | 1,152 | 1,245 | 984 | 1,053 | +0.77% | 24,409,800 | 426億9915万 | +28.57% | 70.04 | 3.3 |
| 10/07 | 945 | 1,045 | 936 | 1,045 | +16.76% | 19,915,900 | 423億7475万 | +29.98% | 69.51 | 3.27 |
| 10/04 | 940 | 983 | 889 | 895 | -3.76% | 9,624,700 | 362億9225万 | +13.29% | 59.53 | 2.8 |
| 10/03 | 813 | 955 | 813 | 930 | +13.97% | 13,017,900 | 377億1150万 | +19.08% | 61.86 | 2.91 |
| 10/02 | 845 | 857 | 802 | 816 | -6.31% | 5,488,300 | 330億8880万 | +5.43% | 54.28 | 2.56 |
| 10/01 | 780 | 880 | 764 | 871 | +10.25% | 6,469,900 | 353億1905万 | +12.53% | 57.94 | 2.73 |
| 10/01 | 株式分割 1→500 |
| 09/30 | 805 | 816 | 786 | 790 | -4.24% | 1,587,100 | 320億3450万 | +2.86% | 52.55 | 2.47 |
| 09/27 | 809 | 882 | 800 | 825 | +3.9% | 4,733,400 | 334億5375万 | +7.28% | 54.88 | 2.58 |
| 09/26 | 790 | 831 | 760 | 794 | -1.98% | 1,523,800 | 321億9670万 | +2.58% | 52.81 | 2.49 |
| 09/25 | 842 | 853 | 788 | 810 | -4.93% | 2,659,000 | 328億4550万 | +3.98% | 59.54 | 2.8 |
| 09/24 | 845 | 856 | 820 | 852 | -0.58% | 1,649,500 | 345億4860万 | +9.65% | 62.62 | 2.95 |
| 09/20 | 874 | 892 | 842 | 857 | -3.27% | 2,966,000 | 346億7207万 | +11.44% | 62.85 | 2.96 |
| 09/19 | 805 | 915 | 804 | 886 | +11.31% | 8,366,500 | 358億4534万 | +16.58% | 64.98 | 3.06 |
| 09/18 | 813 | 828 | 783 | 796 | -1.73% | 1,779,000 | 322億417万 | +5.85% | 58.37 | 2.75 |
| 09/17 | 861 | 865 | 800 | 810 | -1.58% | 3,279,000 | 327億7057万 | +9.02% | 59.4 | 2.8 |
| 09/13 | 872 | 876 | 807 | 823 | +11.52% | 12,776,000 | 332億9652万 | +12.13% | 60.35 | 2.84 |
| 09/12 | 748 | 763 | 730 | 738 | -0.94% | 1,428,500 | 298億5763万 | +1.65% | 54.12 | 2.55 |
| 09/11 | 732 | 775 | 722 | 745 | +0.68% | 2,769,500 | 301億4083万 | +3.04% | 54.63 | 2.57 |
| 09/10 | 769 | 774 | 730 | 740 | -4.64% | 2,012,000 | 299億3855万 | +2.49% | 54.27 | 2.56 |
| 09/09 | 786 | 793 | 745 | 776 | 0% | 2,973,500 | 313億9502万 | +7.93% | 56.91 | 2.68 |
| 09/06 | 758 | 814 | 730 | 776 | +4.16% | 5,751,000 | 313億9502万 | +8.23% | 56.91 | 2.68 |
| 09/05 | 766 | 774 | 722 | 745 | -4.49% | 4,440,000 | 301億4083万 | +4.63% | 54.63 | 2.57 |
| 09/04 | 690 | 804 | 686 | 780 | +17.47% | 15,126,500 | 315億5685万 | +9.4% | 57.2 | 2.69 |
| 09/03 | 653 | 689 | 643 | 664 | +1.07% | 1,840,500 | 268億6378万 | -7.39% | 48.69 | 2.29 |
| 09/02 | 698 | 702 | 650 | 657 | -4.51% | 1,637,500 | 265億8057万 | -10.12% | 48.18 | 2.27 |
| 08/30 | 698 | 722 | 675 | 688 | +0.88% | 3,616,000 | 278億3476万 | -7.65% | 50.45 | 2.38 |
| 08/29 | 720 | 734 | 673 | 682 | +0.29% | 3,828,000 | 275億9201万 | -10.85% | 50.01 | 2.36 |
| 08/28 | 701 | 766 | 665 | 680 | -8.48% | 6,374,000 | 275億1110万 | -12.71% | 49.87 | 2.35 |
| 08/27 | 778 | 801 | 741 | 743 | -9.39% | 5,046,000 | 300億5992万 | -5.71% | 54.49 | 2.57 |
