株価チャート
2013/09/12～2014/02/13
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2014 |
| 02/13 | 1,460 | 1,480 | 1,390 | 1,400 | -10.26% | 154,100 | 212億324万 | -5.53% | 22.61 | 6.68 |
| 02/12 | 1,590 | 1,630 | 1,540 | 1,560 | -1.89% | 151,600 | 236億2647万 | +5.83% | 25.19 | 7.44 |
| 02/10 | 1,490 | 1,590 | 1,470 | 1,590 | +13.57% | 215,700 | 240億8082万 | +8.9% | 25.68 | 7.58 |
| 02/07 | 1,500 | 1,520 | 1,400 | 1,400 | -2.78% | 144,700 | 212億324万 | -3.18% | 22.61 | 6.68 |
| 02/06 | 1,420 | 1,470 | 1,380 | 1,440 | +1.41% | 79,400 | 218億905万 | 0% | 23.25 | 6.87 |
| 02/05 | 1,520 | 1,560 | 1,370 | 1,420 | -1.39% | 142,000 | 215億614万 | -0.7% | 22.93 | 6.77 |
| 02/04 | 1,350 | 1,520 | 1,310 | 1,440 | -5.26% | 156,800 | 218億905万 | +1.41% | 23.25 | 6.87 |
| 02/03 | 1,600 | 1,630 | 1,520 | 1,520 | -8.43% | 87,200 | 230億2066万 | +7.95% | 24.55 | 7.25 |
| 01/31 | 1,700 | 1,780 | 1,610 | 1,660 | -1.78% | 90,700 | 251億4099万 | +19% | 26.81 | 7.92 |
| 01/30 | 1,680 | 1,740 | 1,670 | 1,690 | -4.52% | 91,200 | 255億9534万 | +23% | 27.29 | 8.06 |
| 01/29 | 1,690 | 1,850 | 1,670 | 1,770 | +1.72% | 159,100 | 268億695万 | +30.92% | 28.58 | 8.44 |
| 01/28 | 1,980 | 2,000 | 1,740 | 1,740 | -5.43% | 294,500 | 263億5260万 | +31.02% | 28.1 | 8.3 |
| 01/27 | 1,720 | 1,870 | 1,680 | 1,840 | +1.66% | 254,000 | 278億6712万 | +41.1% | 29.71 | 8.77 |
| 01/24 | 1,580 | 1,920 | 1,570 | 1,810 | +9.04% | 848,000 | 274億1276万 | +41.74% | 29.23 | 8.63 |
| 01/23 | 1,550 | 1,660 | 1,530 | 1,660 | +10.67% | 570,600 | 251億4099万 | +32.69% | 26.81 | 7.92 |
| 01/22 | 1,480 | 1,590 | 1,430 | 1,500 | +14.5% | 909,300 | 227億1776万 | +21.75% | 24.22 | 7.15 |
| 01/21 | 1,360 | 1,360 | 1,290 | 1,310 | -3.68% | 78,600 | 198億4017万 | +7.38% | 21.16 | 6.25 |
| 01/20 | 1,380 | 1,380 | 1,330 | 1,360 | +0.74% | 38,700 | 205億9743万 | +11.93% | 21.96 | 6.49 |
| 01/17 | 1,340 | 1,390 | 1,330 | 1,350 | +0.75% | 56,500 | 204億4598万 | +11.75% | 21.8 | 6.44 |
| 01/16 | 1,290 | 1,340 | 1,290 | 1,340 | +3.88% | 69,800 | 202億9453万 | +11.48% | 21.64 | 6.39 |
| 01/15 | 1,270 | 1,290 | 1,270 | 1,290 | +2.38% | 24,900 | 195億3727万 | +7.68% | 20.83 | 6.15 |
| 01/14 | 1,270 | 1,280 | 1,190 | 1,260 | -1.56% | 46,000 | 190億8292万 | +5.44% | 20.35 | 6.01 |
| 01/10 | 1,220 | 1,280 | 1,220 | 1,280 | +5.79% | 40,800 | 193億8582万 | +7.11% | 20.67 | 6.1 |
| 01/09 | 1,210 | 1,220 | 1,200 | 1,210 | 0% | 6,900 | 183億2566万 | +1.34% | 19.54 | 5.77 |
| 01/08 | 1,210 | 1,210 | 1,190 | 1,210 | +0.83% | 13,400 | 183億2566万 | +1.17% | 19.54 | 5.77 |
| 01/07 | 1,220 | 1,220 | 1,200 | 1,200 | -1.64% | 18,000 | 181億7421万 | +0.25% | 19.38 | 5.72 |
| 01/06 | 1,220 | 1,220 | 1,200 | 1,220 | -0.81% | 32,000 | 184億7711万 | +1.75% | 19.7 | 5.82 |
| 2013 |
| 12/30 | 1,230 | 1,240 | 1,220 | 1,230 | -0.81% | 27,700 | 186億2856万 | +2.41% | 19.86 | 5.87 |
| 12/27 | 1,210 | 1,240 | 1,200 | 1,240 | +2.48% | 29,400 | 187億8001万 | +3.08% | 20.02 | 5.91 |
| 12/26 | 1,160 | 1,220 | 1,160 | 1,210 | +4.31% | 26,400 | 183億2566万 | +0.41% | 19.54 | 5.77 |
| 12/25 | 1,150 | 1,170 | 1,130 | 1,160 | +0.87% | 75,300 | 175億6840万 | -4.05% | 18.73 | 5.53 |
| 12/24 | 1,200 | 1,200 | 1,150 | 1,150 | -2.54% | 94,100 | 174億1695万 | -5.35% | 18.57 | 5.48 |
| 12/20 | 1,170 | 1,200 | 1,170 | 1,180 | +2.61% | 105,400 | 178億7130万 | -3.36% | 19.06 | 5.63 |
| 12/19 | 1,150 | 1,160 | 1,130 | 1,150 | +0.88% | 40,800 | 174億1695万 | -6.2% | 18.57 | 5.48 |
| 12/18 | 1,120 | 1,150 | 1,120 | 1,140 | -0.87% | 46,500 | 172億6549万 | -7.47% | 18.41 | 5.44 |
| 12/17 | 1,150 | 1,160 | 1,110 | 1,150 | 0% | 62,700 | 174億1695万 | -7.18% | 18.57 | 5.48 |
| 12/16 | 1,170 | 1,170 | 1,140 | 1,150 | -0.86% | 29,400 | 174億1695万 | -7.78% | 18.57 | 5.48 |
| 12/13 | 1,150 | 1,170 | 1,150 | 1,160 | 0% | 18,200 | 175億6840万 | -7.35% | 18.73 | 5.53 |
| 12/12 | 1,200 | 1,200 | 1,160 | 1,160 | -3.33% | 32,900 | 175億6840万 | -7.79% | 18.73 | 5.53 |
| 12/11 | 1,180 | 1,200 | 1,170 | 1,200 | +1.69% | 15,200 | 181億7421万 | -5.14% | 19.38 | 5.72 |
| 12/10 | 1,200 | 1,200 | 1,170 | 1,180 | -1.67% | 19,800 | 178億7130万 | -7.23% | 19.06 | 5.63 |
| 12/09 | 1,190 | 1,210 | 1,190 | 1,200 | +2.56% | 12,100 | 181億7421万 | -6.03% | 19.38 | 5.72 |
| 12/06 | 1,200 | 1,200 | 1,170 | 1,170 | -3.31% | 33,700 | 177億1985万 | -8.67% | 18.89 | 5.58 |
| 12/05 | 1,220 | 1,230 | 1,190 | 1,210 | -1.63% | 39,200 | 183億2566万 | -5.91% | 19.54 | 5.77 |
| 12/04 | 1,210 | 1,230 | 1,210 | 1,230 | 0% | 31,300 | 186億2856万 | -4.5% | 19.86 | 5.87 |
| 12/03 | 1,240 | 1,240 | 1,210 | 1,230 | -1.6% | 48,200 | 186億2856万 | -4.65% | 19.86 | 5.87 |
| 12/02 | 1,260 | 1,260 | 1,240 | 1,250 | -0.79% | 17,800 | 189億3146万 | -3.25% | 20.19 | 5.96 |
| 11/29 | 1,240 | 1,260 | 1,230 | 1,260 | +0.8% | 17,700 | 190億8292万 | -2.48% | 20.35 | 6.01 |
| 11/28 | 1,240 | 1,250 | 1,230 | 1,250 | +0.81% | 21,300 | 189億3146万 | -3.85% | 20.19 | 5.96 |
| 11/27 | 1,250 | 1,260 | 1,240 | 1,240 | -1.59% | 35,000 | 187億8001万 | -5.13% | 20.02 | 5.91 |
| 11/26 | 1,260 | 1,270 | 1,250 | 1,260 | 0% | 18,500 | 190億8292万 | -3.74% | 20.35 | 6.01 |
| 11/25 | 1,280 | 1,280 | 1,250 | 1,260 | -1.56% | 25,300 | 190億8292万 | -3.96% | 20.35 | 6.01 |
| 11/22 | 1,300 | 1,300 | 1,270 | 1,280 | -1.54% | 68,000 | 193億8582万 | -2.51% | 20.67 | 6.1 |
| 11/21 | 1,310 | 1,330 | 1,280 | 1,300 | 0% | 106,100 | 196億8872万 | -0.91% | 20.99 | 6.2 |
| 11/20 | 1,290 | 1,320 | 1,290 | 1,300 | -1.52% | 24,100 | 196億8872万 | -0.46% | 20.99 | 6.2 |
| 11/19 | 1,290 | 1,320 | 1,280 | 1,320 | +1.54% | 50,300 | 199億9163万 | +1.38% | 21.32 | 6.29 |
| 11/18 | 1,300 | 1,320 | 1,280 | 1,300 | 0% | 24,100 | 196億8872万 | +0.23% | 20.99 | 6.2 |
| 11/15 | 1,320 | 1,320 | 1,300 | 1,300 | 0% | 49,800 | 196億8872万 | +0.62% | 20.99 | 6.2 |
| 11/14 | 1,310 | 1,320 | 1,300 | 1,300 | -0.76% | 25,800 | 196億8872万 | +0.93% | 20.99 | 6.2 |
| 11/13 | 1,330 | 1,330 | 1,280 | 1,310 | -2.96% | 54,400 | 198億4017万 | +2.18% | 21.16 | 6.25 |
| 11/12 | 1,290 | 1,350 | 1,280 | 1,350 | +4.65% | 61,500 | 204億4598万 | +5.97% | 21.8 | 6.44 |
| 11/11 | 1,350 | 1,350 | 1,280 | 1,290 | -1.53% | 56,300 | 195億3727万 | +1.9% | 20.83 | 6.15 |
| 11/08 | 1,280 | 1,320 | 1,280 | 1,310 | -1.5% | 46,600 | 198億4017万 | +3.97% | 21.16 | 6.25 |
| 11/07 | 1,380 | 1,380 | 1,310 | 1,330 | -2.92% | 72,800 | 201億4308万 | +5.98% | 21.48 | 6.34 |
| 11/06 | 1,320 | 1,380 | 1,310 | 1,370 | +5.38% | 56,100 | 207億4888万 | +9.78% | 22.12 | 6.53 |
| 11/05 | 1,310 | 1,330 | 1,300 | 1,300 | 0% | 56,800 | 196億8872万 | +4.92% | 20.99 | 6.2 |
| 11/01 | 1,300 | 1,310 | 1,290 | 1,300 | +0.78% | 52,500 | 196億8872万 | +5.26% | 20.99 | 6.2 |
| 10/31 | 1,270 | 1,310 | 1,270 | 1,290 | +1.57% | 56,000 | 195億3727万 | +4.79% | 20.83 | 6.15 |
| 10/30 | 1,280 | 1,300 | 1,260 | 1,270 | -1.55% | 113,800 | 192億3437万 | +3.59% | 20.51 | 6.06 |
| 10/29 | 1,280 | 1,300 | 1,270 | 1,290 | +1.57% | 42,100 | 195億3727万 | +5.48% | 20.83 | 6.15 |
| 10/28 | 1,300 | 1,310 | 1,260 | 1,270 | +0.79% | 113,600 | 192億3437万 | +4.18% | 20.51 | 6.06 |
| 10/25 | 1,450 | 1,450 | 1,240 | 1,260 | -12.5% | 349,000 | 190億8292万 | +3.62% | 20.35 | 6.01 |
| 10/24 | 1,440 | 1,480 | 1,380 | 1,440 | +0.7% | 139,100 | 218億905万 | +18.52% | 23.25 | 6.87 |
| 10/23 | 1,340 | 1,430 | 1,330 | 1,430 | +10% | 211,200 | 216億5760万 | +18.48% | 23.09 | 6.82 |
| 10/22 | 1,320 | 1,320 | 1,290 | 1,300 | -1.52% | 38,000 | 196億8872万 | +8.42% | 20.99 | 6.2 |
| 10/21 | 1,320 | 1,330 | 1,310 | 1,320 | +1.54% | 52,300 | 199億9163万 | +10.37% | 21.32 | 6.29 |
| 10/18 | 1,240 | 1,300 | 1,220 | 1,300 | +4.84% | 94,600 | 196億8872万 | +8.97% | 20.99 | 6.2 |
| 10/17 | 1,180 | 1,240 | 1,180 | 1,240 | +5.98% | 53,600 | 187億8001万 | +4.11% | 20.02 | 5.91 |
| 10/16 | 1,200 | 1,220 | 1,160 | 1,170 | -1.68% | 42,600 | 177億1985万 | -1.76% | 18.89 | 5.58 |
| 10/15 | 1,200 | 1,210 | 1,180 | 1,190 | -0.83% | 20,300 | 180億2275万 | 0% | 19.22 | 5.67 |
| 10/11 | 1,200 | 1,210 | 1,180 | 1,200 | +1.69% | 19,700 | 181億7421万 | +0.84% | 19.38 | 5.72 |
| 10/10 | 1,200 | 1,210 | 1,170 | 1,180 | -0.84% | 30,800 | 178億7130万 | -0.51% | 19.06 | 5.63 |
| 10/09 | 1,140 | 1,190 | 1,130 | 1,190 | +4.39% | 12,700 | 180億2275万 | +0.68% | 19.22 | 5.67 |
| 10/08 | 1,120 | 1,140 | 1,100 | 1,140 | +0.88% | 23,700 | 172億6549万 | -3.14% | 18.41 | 5.44 |
| 10/07 | 1,110 | 1,140 | 1,110 | 1,130 | -0.88% | 28,200 | 171億1404万 | -3.67% | 18.25 | 5.39 |
| 10/04 | 1,140 | 1,150 | 1,130 | 1,140 | -0.87% | 20,900 | 172億6549万 | -2.81% | 18.41 | 5.44 |
| 10/03 | 1,170 | 1,180 | 1,150 | 1,150 | -1.71% | 13,300 | 174億1695万 | -2.38% | 18.57 | 5.48 |
| 10/02 | 1,180 | 1,200 | 1,150 | 1,170 | +0.86% | 17,900 | 177億1985万 | -1.02% | 18.89 | 5.58 |
| 10/01 | 1,150 | 1,190 | 1,150 | 1,160 | +0.87% | 17,200 | 175億6840万 | -2.03% | 18.73 | 5.53 |
| 09/30 | 1,190 | 1,200 | 1,150 | 1,150 | -4.17% | 44,100 | 174億1695万 | -2.71% | 18.57 | 5.48 |
| 09/27 | 1,210 | 1,210 | 1,180 | 1,200 | 0% | 12,900 | 181億7421万 | +1.52% | 19.38 | 5.72 |
| 09/26 | 1,180 | 1,200 | 1,160 | 1,200 | +2.56% | 23,600 | 181億7421万 | +1.69% | 19.38 | 5.72 |
| 09/25 | 1,190 | 1,190 | 1,140 | 1,170 | -1.68% | 41,200 | 177億1985万 | -0.68% | 18.89 | 5.58 |
| 09/24 | 1,190 | 1,200 | 1,190 | 1,190 | 0% | 20,200 | 180億2275万 | +0.51% | 19.22 | 5.67 |
| 09/20 | 1,210 | 1,210 | 1,170 | 1,190 | -0.83% | 24,200 | 180億2275万 | 0% | 19.22 | 5.67 |
| 09/19 | 1,170 | 1,210 | 1,170 | 1,200 | -1.64% | 43,300 | 181億7421万 | 0% | 19.38 | 5.72 |
| 09/18 | 1,260 | 1,270 | 1,210 | 1,220 | -2.4% | 51,400 | 184億7711万 | +0.66% | 19.7 | 5.82 |
| 09/17 | 1,250 | 1,300 | 1,230 | 1,250 | +1.63% | 57,300 | 189億3146万 | +3.05% | 20.19 | 5.96 |
| 09/13 | 1,240 | 1,250 | 1,230 | 1,230 | 0% | 33,300 | 186億2856万 | +1.07% | 19.86 | 5.87 |
| 09/12 | 1,250 | 1,270 | 1,230 | 1,230 | 0% | 33,900 | 186億2856万 | +0.82% | 19.86 | 5.87 |
