株価チャート
2013/09/02~2014/01/31
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 |
---|
2024 | 1/22, 株式分割 1→2 |
2014 |
01/31 | 2,075 | 2,090 | 2,050 | 2,060 | -0.84% | 63,400 | 682億6222万 | -4.23% | 18.39 | 0.85 |
01/30 | 2,090 | 2,090 | 2,065 | 2,078 | -1.31% | 66,200 | 688億4211万 | -3.55% | 18.54 | 0.85 |
01/29 | 2,073 | 2,108 | 2,073 | 2,105 | +1.69% | 73,400 | 697億5338万 | -2.37% | 18.79 | 0.86 |
01/28 | 2,068 | 2,088 | 2,065 | 2,070 | -0.48% | 117,800 | 685億9359万 | -4.08% | 18.48 | 0.85 |
01/27 | 2,103 | 2,105 | 2,073 | 2,080 | -2% | 132,600 | 689億2496万 | -3.7% | 18.57 | 0.85 |
01/24 | 2,133 | 2,138 | 2,120 | 2,123 | -0.59% | 111,200 | 703億3328万 | -1.92% | 18.95 | 0.87 |
01/23 | 2,150 | 2,160 | 2,135 | 2,135 | -0.47% | 98,000 | 707億4749万 | -1.43% | 19.06 | 0.88 |
01/22 | 2,138 | 2,148 | 2,125 | 2,145 | +0.35% | 101,000 | 710億7886万 | -1.02% | 19.15 | 0.88 |
01/21 | 2,148 | 2,150 | 2,133 | 2,138 | -0.81% | 107,400 | 708億3033万 | -1.45% | 19.08 | 0.88 |
01/20 | 2,163 | 2,163 | 2,143 | 2,155 | -0.12% | 112,400 | 714億1023万 | -0.69% | 19.24 | 0.88 |
01/17 | 2,155 | 2,163 | 2,138 | 2,158 | +0.23% | 142,400 | 714億9307万 | -0.62% | 19.26 | 0.89 |
01/16 | 2,148 | 2,168 | 2,130 | 2,153 | -1.37% | 358,800 | 713億2739万 | -0.9% | 19.21 | 0.88 |
01/15 | 2,193 | 2,195 | 2,175 | 2,183 | +0.11% | 444,000 | 723億2150万 | +0.48% | 19.48 | 0.9 |
01/14 | 2,175 | 2,193 | 2,168 | 2,180 | +0.35% | 201,200 | 722億3866万 | +0.32% | 19.46 | 0.89 |
01/10 | 2,175 | 2,178 | 2,153 | 2,173 | -1.03% | 217,600 | 719億9013万 | -0.07% | 19.39 | 0.89 |
01/09 | 2,205 | 2,205 | 2,185 | 2,195 | -0.68% | 136,200 | 727億3571万 | +0.92% | 19.59 | 0.9 |
01/08 | 2,200 | 2,210 | 2,185 | 2,210 | +0.45% | 135,800 | 732億3277万 | +1.66% | 19.73 | 0.91 |
01/07 | 2,210 | 2,215 | 2,200 | 2,200 | -0.45% | 146,200 | 729億140万 | +1.24% | 19.64 | 0.9 |
01/06 | 2,210 | 2,220 | 2,208 | 2,210 | +0.11% | 140,000 | 732億3277万 | +1.75% | 19.73 | 0.91 |
2013 |
12/30 | 2,213 | 2,213 | 2,200 | 2,208 | +0.57% | 74,600 | 731億4992万 | +1.59% | 19.7 | 0.91 |
12/27 | 2,198 | 2,213 | 2,188 | 2,195 | +0.57% | 114,000 | 727億3571万 | +1.01% | 19.59 | 0.9 |
12/26 | 2,170 | 2,215 | 2,143 | 2,183 | +1.75% | 124,000 | 723億2150万 | +0.39% | 19.48 | 0.9 |
12/25 | 2,140 | 2,150 | 2,135 | 2,145 | +0.23% | 68,800 | 710億7886万 | -1.29% | 19.15 | 0.88 |
12/24 | 2,148 | 2,150 | 2,135 | 2,140 | -0.23% | 62,400 | 709億1318万 | -1.56% | 19.1 | 0.88 |
12/20 | 2,130 | 2,145 | 2,130 | 2,145 | +0.35% | 61,800 | 710億7886万 | -1.38% | 19.15 | 0.88 |
12/19 | 2,140 | 2,150 | 2,130 | 2,138 | -0.12% | 47,000 | 708億3033万 | -1.77% | 19.08 | 0.88 |
12/18 | 2,140 | 2,143 | 2,133 | 2,140 | 0% | 37,000 | 709億1318万 | -1.65% | 19.1 | 0.88 |
12/17 | 2,145 | 2,155 | 2,128 | 2,140 | -0.12% | 38,000 | 709億1318万 | -1.61% | 19.1 | 0.88 |
12/16 | 2,158 | 2,163 | 2,138 | 2,143 | -0.92% | 61,800 | 709億9602万 | -1.49% | 19.12 | 0.88 |
12/13 | 2,173 | 2,175 | 2,158 | 2,163 | -0.57% | 97,200 | 716億5876万 | -0.53% | 19.3 | 0.89 |
12/12 | 2,173 | 2,183 | 2,173 | 2,175 | +0.12% | 29,400 | 720億7297万 | +0.18% | 19.41 | 0.89 |
12/11 | 2,175 | 2,178 | 2,170 | 2,173 | -0.11% | 34,000 | 719億9013万 | +0.21% | 19.39 | 0.89 |
12/10 | 2,168 | 2,180 | 2,165 | 2,175 | +0.23% | 38,400 | 720億7297万 | +0.46% | 19.41 | 0.89 |
12/09 | 2,180 | 2,188 | 2,170 | 2,170 | -0.46% | 56,800 | 719億729万 | +0.42% | 19.37 | 0.89 |
12/06 | 2,175 | 2,185 | 2,170 | 2,180 | +0.23% | 69,200 | 722億3866万 | +1.07% | 19.46 | 0.89 |
12/05 | 2,178 | 2,188 | 2,175 | 2,175 | 0% | 53,200 | 720億7297万 | +1.02% | 19.41 | 0.89 |
12/04 | 2,198 | 2,198 | 2,175 | 2,175 | -0.8% | 56,800 | 720億7297万 | +1.16% | 19.41 | 0.89 |
12/03 | 2,220 | 2,220 | 2,193 | 2,193 | -1.24% | 85,800 | 726億5287万 | +2.12% | 19.57 | 0.9 |
12/02 | 2,188 | 2,225 | 2,188 | 2,220 | +1.72% | 86,800 | 735億6414万 | +3.59% | 19.82 | 0.91 |
11/29 | 2,180 | 2,198 | 2,180 | 2,183 | +0.11% | 39,200 | 723億2150万 | +2.08% | 19.48 | 0.9 |
11/28 | 2,178 | 2,185 | 2,168 | 2,180 | +0.11% | 64,200 | 722億3866万 | +2.11% | 19.46 | 0.89 |
11/27 | 2,180 | 2,185 | 2,173 | 2,178 | -0.11% | 41,600 | 721億5581万 | +2.18% | 19.44 | 0.89 |
11/26 | 2,165 | 2,188 | 2,165 | 2,180 | -2.02% | 124,400 | 722億3866万 | +2.4% | 19.46 | 0.89 |
11/25 | 2,218 | 2,225 | 2,215 | 2,225 | +0.23% | 47,600 | 737億2982万 | +4.66% | 19.86 | 0.91 |
11/22 | 2,205 | 2,223 | 2,198 | 2,220 | +0.45% | 50,600 | 735億6414万 | +4.67% | 19.82 | 0.91 |
11/21 | 2,175 | 2,210 | 2,170 | 2,210 | +1.73% | 105,400 | 732億3277万 | +4.44% | 19.73 | 0.91 |
11/20 | 2,165 | 2,173 | 2,163 | 2,173 | +0.23% | 24,800 | 719億9013万 | +2.91% | 19.39 | 0.89 |
11/19 | 2,160 | 2,173 | 2,160 | 2,168 | 0% | 22,400 | 718億2444万 | +2.92% | 19.35 | 0.89 |
11/18 | 2,155 | 2,175 | 2,140 | 2,168 | +0.35% | 76,600 | 718億2444万 | +3.12% | 19.35 | 0.89 |
11/15 | 2,133 | 2,168 | 2,128 | 2,160 | +1.17% | 77,800 | 715億7592万 | +3% | 19.28 | 0.89 |
11/14 | 2,128 | 2,140 | 2,123 | 2,135 | +0.35% | 55,400 | 707億4749万 | +2.1% | 19.06 | 0.88 |
11/13 | 2,118 | 2,130 | 2,115 | 2,128 | +0.24% | 40,600 | 704億9896万 | +2.04% | 18.99 | 0.87 |
11/12 | 2,115 | 2,123 | 2,103 | 2,123 | +0.35% | 50,800 | 703億3328万 | +2.04% | 18.95 | 0.87 |
11/11 | 2,105 | 2,115 | 2,090 | 2,115 | +1.44% | 46,800 | 700億8475万 | +1.93% | 18.88 | 0.87 |
11/08 | 2,070 | 2,088 | 2,070 | 2,085 | -0.71% | 29,200 | 690億9064万 | +0.68% | 18.61 | 0.86 |
11/07 | 2,095 | 2,103 | 2,093 | 2,100 | -0.36% | 25,600 | 695億8770万 | +1.55% | 18.74 | 0.86 |
11/06 | 2,075 | 2,110 | 2,070 | 2,108 | +1.08% | 71,000 | 698億3622万 | +2.11% | 18.81 | 0.87 |
11/05 | 2,073 | 2,085 | 2,065 | 2,085 | +0.6% | 45,800 | 690億9064万 | +1.16% | 18.61 | 0.86 |
11/01 | 2,080 | 2,080 | 2,060 | 2,073 | -0.24% | 42,200 | 686億7643万 | +0.75% | 18.5 | 0.85 |
10/31 | 2,093 | 2,093 | 2,075 | 2,078 | -0.72% | 34,600 | 688億4211万 | +1.19% | 18.54 | 0.85 |
10/30 | 2,093 | 2,103 | 2,068 | 2,093 | -0.12% | 271,000 | 693億3917万 | +2.17% | 18.68 | 0.86 |
10/29 | 2,105 | 2,105 | 2,080 | 2,095 | -0.48% | 58,600 | 694億2201万 | +2.5% | 18.7 | 0.86 |
10/28 | 2,080 | 2,110 | 2,075 | 2,105 | +1.08% | 101,200 | 697億5338万 | +3.29% | 18.79 | 0.86 |
10/25 | 2,113 | 2,113 | 2,083 | 2,083 | -0.95% | 34,400 | 690億780万 | +2.49% | 18.59 | 0.85 |
10/24 | 2,093 | 2,108 | 2,070 | 2,103 | +0.36% | 60,200 | 696億7054万 | +3.78% | 18.77 | 0.86 |
10/23 | 2,100 | 2,125 | 2,095 | 2,095 | -0.83% | 77,000 | 694億2201万 | +3.82% | 18.7 | 0.86 |
10/22 | 2,118 | 2,123 | 2,108 | 2,113 | -0.24% | 47,600 | 700億191万 | +5.1% | 18.86 | 0.87 |
10/21 | 2,100 | 2,120 | 2,100 | 2,118 | +0.83% | 92,200 | 701億6759万 | +5.77% | 18.9 | 0.87 |
10/18 | 2,090 | 2,110 | 2,085 | 2,100 | +0.48% | 114,200 | 695億8770万 | +5.26% | 18.74 | 0.86 |
10/17 | 2,080 | 2,090 | 2,080 | 2,090 | +0.48% | 67,400 | 692億5633万 | +5.13% | 18.66 | 0.86 |
10/16 | 2,068 | 2,080 | 2,050 | 2,080 | +0.73% | 69,000 | 689億2496万 | +5.05% | 18.57 | 0.85 |
10/15 | 2,055 | 2,065 | 2,050 | 2,065 | +0.24% | 99,600 | 684億2790万 | +4.72% | 18.43 | 0.85 |
10/11 | 2,035 | 2,060 | 2,035 | 2,060 | +1.48% | 138,600 | 682億6222万 | +4.89% | 18.39 | 0.85 |
10/10 | 2,000 | 2,033 | 1,995 | 2,030 | +0.87% | 112,200 | 672億6811万 | +3.78% | 18.12 | 0.83 |
10/09 | 1,993 | 2,013 | 1,988 | 2,013 | +0.5% | 50,400 | 666億8821万 | +3.15% | 17.96 | 0.83 |
10/08 | 2,000 | 2,008 | 1,988 | 2,003 | +0.25% | 60,000 | 663億5684万 | +3.01% | 17.87 | 0.82 |
10/07 | 1,993 | 2,000 | 1,993 | 1,998 | 0% | 82,600 | 661億9115万 | +3.07% | 17.83 | 0.82 |
10/04 | 1,995 | 2,003 | 1,983 | 1,998 | -0.37% | 75,000 | 661億9115万 | +3.34% | 17.83 | 0.82 |
10/03 | 2,005 | 2,013 | 2,003 | 2,005 | -0.5% | 37,400 | 664億3968万 | +3.99% | 17.9 | 0.82 |
10/02 | 2,008 | 2,020 | 2,008 | 2,015 | +0.37% | 106,600 | 667億7105万 | +4.78% | 17.99 | 0.83 |
10/01 | 2,010 | 2,015 | 1,988 | 2,008 | -0.25% | 89,200 | 665億2252万 | +4.56% | 17.92 | 0.82 |
09/30 | 2,000 | 2,013 | 1,985 | 2,013 | +0.5% | 73,000 | 666億8821万 | +5.04% | 17.96 | 0.83 |
09/27 | 1,973 | 2,003 | 1,970 | 2,003 | +1.65% | 131,800 | 663億5684万 | +4.73% | 17.87 | 0.82 |
09/26 | 1,948 | 1,970 | 1,943 | 1,970 | +0.64% | 52,200 | 652億7989万 | +3.25% | 17.58 | 0.81 |
09/25 | 1,975 | 1,975 | 1,950 | 1,958 | -0.76% | 49,800 | 648億6567万 | +2.76% | 17.47 | 0.8 |
09/24 | 1,958 | 1,975 | 1,953 | 1,973 | +0.64% | 63,200 | 653億6273万 | +3.6% | 17.61 | 0.81 |
09/20 | 1,950 | 1,960 | 1,935 | 1,960 | +0.51% | 65,600 | 649億4852万 | +3.1% | 17.5 | 0.8 |
09/19 | 1,935 | 1,950 | 1,925 | 1,950 | +1.3% | 35,800 | 646億1715万 | +2.63% | 17.41 | 0.8 |
09/18 | 1,910 | 1,928 | 1,905 | 1,925 | +1.05% | 39,000 | 637億8872万 | +1.32% | 17.18 | 0.79 |
09/17 | 1,903 | 1,920 | 1,903 | 1,905 | +0.26% | 17,600 | 631億2598万 | +0.21% | 17 | 0.78 |
09/13 | 1,908 | 1,918 | 1,890 | 1,900 | -1.17% | 62,200 | 629億6030万 | -0.11% | 16.96 | 0.78 |
09/12 | 1,930 | 1,933 | 1,910 | 1,923 | -0.39% | 35,000 | 637億588万 | +1.08% | 17.16 | 0.79 |
09/11 | 1,930 | 1,950 | 1,925 | 1,930 | +0.13% | 63,400 | 639億5441万 | +1.37% | 17.23 | 0.79 |
09/10 | 1,905 | 1,935 | 1,905 | 1,928 | +1.45% | 71,800 | 638億7156万 | +1.29% | 17.21 | 0.79 |
09/09 | 1,905 | 1,905 | 1,888 | 1,900 | +2.01% | 41,200 | 629億6030万 | -0.31% | 16.96 | 0.78 |
09/06 | 1,873 | 1,890 | 1,855 | 1,863 | -0.4% | 30,400 | 617億1766万 | -2.44% | 16.62 | 0.76 |
09/05 | 1,878 | 1,880 | 1,860 | 1,870 | -0.27% | 26,000 | 619億6619万 | -2.25% | 16.69 | 0.77 |
09/04 | 1,888 | 1,888 | 1,870 | 1,875 | -1.45% | 51,600 | 621億3187万 | -2.09% | 16.74 | 0.77 |
09/03 | 1,835 | 1,905 | 1,833 | 1,903 | +4.25% | 143,800 | 630億4314万 | -0.7% | 16.98 | 0.78 |
09/02 | 1,850 | 1,853 | 1,823 | 1,825 | -1.08% | 56,800 | 604億7502万 | -4.8% | 16.29 | 0.75 |