株価チャート
2013/10/01~2014/02/28
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 |
---|
2016 | 3/1, 株式分割 1→2 |
2014 |
02/28 | 1,201 | 1,206 | 1,170 | 1,176 | -2.12% | 737,000 | 573億8880万 | -8.27% | - | 1.28 |
02/27 | 1,225 | 1,229 | 1,201 | 1,202 | -2.24% | 767,600 | 586億3320万 | -7.22% | - | 1.3 |
02/26 | 1,235 | 1,240 | 1,220 | 1,229 | -1.29% | 624,600 | 599億7520万 | -6.96% | - | 1.33 |
02/25 | 1,238 | 1,255 | 1,234 | 1,245 | +0.4% | 888,200 | 607億5600万 | -7.57% | - | 1.35 |
02/24 | 1,243 | 1,259 | 1,228 | 1,240 | -0.08% | 548,200 | 605億1200万 | -9.56% | - | 1.34 |
02/21 | 1,225 | 1,249 | 1,223 | 1,241 | +1.68% | 474,200 | 605億6080万 | -10.91% | - | 1.35 |
02/20 | 1,250 | 1,270 | 1,214 | 1,221 | -1.73% | 557,600 | 595億6040万 | -13.87% | - | 1.32 |
02/19 | 1,233 | 1,242 | 1,220 | 1,242 | -0.16% | 520,800 | 606億960万 | -13.81% | - | 1.35 |
02/18 | 1,241 | 1,249 | 1,216 | 1,244 | +0.12% | 492,400 | 607億720万 | -14.97% | - | 1.35 |
02/17 | 1,224 | 1,259 | 1,216 | 1,243 | +1.76% | 317,400 | 606億3400万 | -16.39% | - | 1.35 |
02/14 | 1,260 | 1,267 | 1,201 | 1,221 | -3.33% | 657,000 | 595億8480万 | -19.09% | - | 1.32 |
02/13 | 1,257 | 1,290 | 1,253 | 1,263 | +0.56% | 558,400 | 616億3440万 | -17.61% | - | 1.37 |
02/12 | 1,300 | 1,313 | 1,254 | 1,256 | -1.8% | 691,000 | 612億9280万 | -19.23% | - | 1.36 |
02/10 | 1,268 | 1,293 | 1,266 | 1,279 | +2.36% | 391,800 | 624億1520万 | -18.95% | - | 1.39 |
02/07 | 1,265 | 1,271 | 1,231 | 1,250 | +0.93% | 658,800 | 609億7560万 | -22.05% | - | 1.36 |
02/06 | 1,259 | 1,261 | 1,221 | 1,238 | -1.67% | 892,000 | 604億1440万 | -24.1% | - | 1.34 |
02/05 | 1,282 | 1,293 | 1,245 | 1,259 | -0.12% | 899,200 | 614億3920万 | -24.07% | - | 1.37 |
02/04 | 1,261 | 1,284 | 1,228 | 1,261 | -3.74% | 1,066,000 | 615億1240万 | -25.15% | - | 1.37 |
02/03 | 1,340 | 1,356 | 1,304 | 1,310 | -3% | 882,800 | 639億360万 | -23.38% | - | 1.42 |
01/31 | 1,377 | 1,380 | 1,338 | 1,350 | -1.75% | 717,800 | 658億8000万 | -22.1% | - | 1.46 |
01/30 | 1,391 | 1,391 | 1,366 | 1,374 | -2.17% | 683,200 | 670億5120万 | -21.75% | - | 1.49 |
01/29 | 1,416 | 1,439 | 1,392 | 1,405 | -0.28% | 887,600 | 685億3960万 | -21.01% | - | 1.52 |
01/28 | 1,435 | 1,442 | 1,409 | 1,409 | -0.63% | 597,600 | 687億3480万 | -21.71% | - | 1.53 |
01/27 | 1,451 | 1,470 | 1,403 | 1,418 | -3.51% | 1,212,200 | 691億7400万 | -22.12% | - | 1.54 |
01/24 | 1,496 | 1,498 | 1,456 | 1,469 | -2.72% | 2,239,200 | 716億8720万 | -20.25% | - | 1.59 |
01/23 | 1,545 | 1,553 | 1,510 | 1,510 | -18.82% | 2,189,000 | 736億8800万 | -18.9% | - | 1.64 |
01/22 | 1,870 | 1,870 | 1,840 | 1,860 | -0.4% | 178,200 | 907億6800万 | -1.12% | - | 2.02 |
01/21 | 1,848 | 1,883 | 1,843 | 1,868 | +1.36% | 295,000 | 911億3400万 | -1.09% | - | 2.03 |
01/20 | 1,823 | 1,848 | 1,815 | 1,843 | +1.94% | 291,400 | 899億1400万 | -2.67% | - | 2 |
01/17 | 1,810 | 1,818 | 1,803 | 1,808 | -0.69% | 292,600 | 882億600万 | -4.77% | - | 1.96 |
01/16 | 1,830 | 1,830 | 1,808 | 1,820 | -0.14% | 233,200 | 888億1600万 | -4.41% | - | 1.97 |
01/15 | 1,818 | 1,823 | 1,803 | 1,823 | +0.97% | 271,600 | 889億3800万 | -4.68% | - | 1.98 |
01/14 | 1,815 | 1,840 | 1,778 | 1,805 | -0.55% | 377,000 | 880億8400万 | -6.04% | - | 1.96 |
01/10 | 1,818 | 1,818 | 1,760 | 1,815 | -0.41% | 459,400 | 885億7200万 | -6.06% | - | 1.97 |
01/09 | 1,825 | 1,833 | 1,810 | 1,823 | -0.14% | 237,400 | 889億3800万 | -6.11% | - | 1.98 |
01/08 | 1,803 | 1,830 | 1,803 | 1,825 | +0.97% | 246,000 | 890億6000万 | -6.41% | - | 1.98 |
01/07 | 1,838 | 1,845 | 1,803 | 1,808 | -1.5% | 416,800 | 882億600万 | -7.87% | - | 1.96 |
01/06 | 1,888 | 1,890 | 1,835 | 1,835 | -3.55% | 701,400 | 895億4800万 | -7.18% | - | 1.99 |
2013 |
12/30 | 1,893 | 1,920 | 1,880 | 1,903 | -2.19% | 428,000 | 928億4200万 | -4.54% | - | 2.06 |
12/27 | 1,910 | 1,950 | 1,910 | 1,945 | +1.7% | 183,000 | 949億1600万 | -2.94% | - | 2.11 |
12/26 | 1,895 | 1,918 | 1,893 | 1,913 | +0.92% | 138,400 | 933億3000万 | -5.09% | - | 2.07 |
12/25 | 1,895 | 1,908 | 1,883 | 1,895 | -0.39% | 135,000 | 924億7600万 | -6.56% | - | 2.06 |
12/24 | 1,915 | 1,933 | 1,895 | 1,903 | -0.39% | 203,600 | 928億4200万 | -6.74% | - | 2.06 |
12/20 | 1,885 | 1,918 | 1,883 | 1,910 | 0% | 152,200 | 932億800万 | -6.87% | - | 2.07 |
12/19 | 1,948 | 1,960 | 1,903 | 1,910 | -1.16% | 251,800 | 932億800万 | -7.42% | - | 2.07 |
12/18 | 1,938 | 1,950 | 1,925 | 1,933 | +0.13% | 162,800 | 943億600万 | -6.82% | - | 2.1 |
12/17 | 1,925 | 1,948 | 1,923 | 1,930 | 0% | 107,200 | 941億8400万 | -7.35% | - | 2.09 |
12/16 | 1,943 | 1,953 | 1,915 | 1,930 | -1.53% | 206,800 | 941億8400万 | -7.79% | - | 2.09 |
12/13 | 1,975 | 1,983 | 1,948 | 1,960 | -0.88% | 248,800 | 956億4800万 | -6.71% | - | 2.13 |
12/12 | 1,960 | 1,985 | 1,958 | 1,978 | -0.38% | 105,600 | 965億200万 | -6.24% | - | 2.14 |
12/11 | 2,013 | 2,025 | 1,978 | 1,985 | -2.22% | 162,400 | 968億6800万 | -6.24% | - | 2.15 |
12/10 | 2,013 | 2,038 | 2,008 | 2,030 | +1.75% | 238,000 | 990億6400万 | -4.52% | - | 2.2 |
12/09 | 1,993 | 2,013 | 1,980 | 1,995 | +1.27% | 154,000 | 973億5600万 | -6.47% | - | 2.16 |
12/06 | 1,968 | 1,975 | 1,948 | 1,970 | 0% | 219,000 | 961億3600万 | -8.07% | - | 2.14 |
12/05 | 2,015 | 2,023 | 1,958 | 1,970 | -1.99% | 264,400 | 961億3600万 | -8.63% | - | 2.14 |
12/04 | 2,033 | 2,050 | 2,005 | 2,010 | -2.07% | 282,200 | 980億8800万 | -7.42% | - | 2.18 |
12/03 | 2,093 | 2,093 | 2,050 | 2,053 | -1.08% | 160,400 | 1001億6200万 | -5.85% | - | 2.23 |
12/02 | 2,095 | 2,095 | 2,058 | 2,075 | +1.97% | 195,400 | 1012億6000万 | -5.08% | - | 2.25 |
11/29 | 2,055 | 2,068 | 2,025 | 2,035 | -1.33% | 306,800 | 993億800万 | -6.99% | - | 2.21 |
11/28 | 2,118 | 2,130 | 2,050 | 2,063 | -2.94% | 385,000 | 1006億5000万 | -5.99% | - | 2.24 |
11/27 | 2,168 | 2,180 | 2,120 | 2,125 | -2.63% | 225,400 | 1037億 | -3.32% | - | 2.3 |
11/26 | 2,200 | 2,220 | 2,170 | 2,183 | -1.47% | 89,600 | 1065億600万 | -0.89% | - | 2.37 |
11/25 | 2,198 | 2,225 | 2,198 | 2,215 | +1.26% | 72,400 | 1080億9200万 | +0.54% | - | 2.4 |
11/22 | 2,225 | 2,225 | 2,163 | 2,188 | -1.8% | 230,000 | 1067億5000万 | -0.7% | - | 2.37 |
11/21 | 2,243 | 2,250 | 2,210 | 2,228 | 0% | 117,600 | 1087億200万 | +1.11% | - | 2.42 |
11/20 | 2,205 | 2,250 | 2,188 | 2,228 | +1.83% | 125,000 | 1087億200万 | +1.25% | - | 2.42 |
11/19 | 2,188 | 2,203 | 2,143 | 2,188 | -0.46% | 116,400 | 1067億5000万 | -0.48% | - | 2.37 |
11/18 | 2,218 | 2,225 | 2,190 | 2,198 | -0.45% | 69,800 | 1072億3800万 | -0.02% | - | 2.38 |
11/15 | 2,210 | 2,230 | 2,195 | 2,208 | +1.49% | 138,800 | 1077億2600万 | +0.52% | - | 2.39 |
11/14 | 2,160 | 2,200 | 2,158 | 2,175 | +0.81% | 116,000 | 1061億4000万 | -0.82% | - | 2.36 |
11/13 | 2,183 | 2,185 | 2,125 | 2,158 | -0.58% | 136,600 | 1052億8600万 | -1.48% | - | 2.34 |
11/12 | 2,155 | 2,190 | 2,153 | 2,170 | +0.81% | 100,800 | 1058億9600万 | -0.78% | - | 2.35 |
11/11 | 2,178 | 2,180 | 2,130 | 2,153 | -0.12% | 80,200 | 1050億4200万 | -1.49% | - | 2.33 |
11/08 | 2,163 | 2,170 | 2,138 | 2,155 | -0.81% | 80,800 | 1051億6400万 | -1.37% | - | 2.34 |
11/07 | 2,230 | 2,233 | 2,168 | 2,173 | -1.7% | 106,600 | 1060億1800万 | -0.62% | - | 2.36 |
11/06 | 2,215 | 2,245 | 2,200 | 2,210 | -0.23% | 82,600 | 1078億4800万 | +1.01% | - | 2.4 |
11/05 | 2,233 | 2,233 | 2,198 | 2,215 | -0.78% | 94,200 | 1080億9200万 | +1% | - | 2.4 |
11/01 | 2,293 | 2,293 | 2,213 | 2,233 | -2.72% | 128,800 | 1089億4600万 | +1.52% | - | 2.42 |
10/31 | 2,303 | 2,323 | 2,288 | 2,295 | -1.82% | 198,000 | 1119億9600万 | +4.13% | - | 2.49 |
10/30 | 2,245 | 2,363 | 2,240 | 2,338 | +4.7% | 676,000 | 1140億7000万 | +5.96% | - | 2.54 |
10/29 | 2,185 | 2,245 | 2,185 | 2,233 | +1.25% | 177,200 | 1089億4600万 | +1.25% | - | 2.42 |
10/28 | 2,160 | 2,223 | 2,158 | 2,205 | +3.52% | 201,600 | 1076億400万 | -0.05% | - | 2.39 |
10/25 | 2,180 | 2,183 | 2,118 | 2,130 | -2.18% | 215,600 | 1039億4400万 | -3.53% | - | 2.31 |
10/24 | 2,183 | 2,188 | 2,140 | 2,178 | -0.34% | 159,400 | 1062億6200万 | -1.56% | - | 2.36 |
10/23 | 2,215 | 2,235 | 2,178 | 2,185 | -0.79% | 145,200 | 1066億2800万 | -1.22% | - | 2.37 |
10/22 | 2,225 | 2,225 | 2,193 | 2,203 | -1.01% | 76,400 | 1074億8200万 | -0.61% | - | 2.39 |
10/21 | 2,215 | 2,233 | 2,200 | 2,225 | +0.23% | 91,800 | 1085億8000万 | +0.32% | - | 2.41 |
10/18 | 2,185 | 2,223 | 2,170 | 2,220 | +2.07% | 175,200 | 1083億3600万 | 0% | - | 2.41 |
10/17 | 2,163 | 2,180 | 2,158 | 2,175 | +1.16% | 110,200 | 1061億4000万 | -2.25% | - | 2.36 |
10/16 | 2,183 | 2,190 | 2,135 | 2,150 | -1.04% | 106,400 | 1049億2000万 | -3.63% | - | 2.33 |
10/15 | 2,205 | 2,210 | 2,150 | 2,173 | -0.57% | 123,400 | 1060億1800万 | -2.75% | - | 2.36 |
10/11 | 2,155 | 2,190 | 2,153 | 2,185 | +1.51% | 184,200 | 1066億2800万 | -2.41% | - | 2.37 |
10/10 | 2,128 | 2,160 | 2,108 | 2,153 | +0.7% | 203,600 | 1050億4200万 | -4.21% | - | 2.33 |
10/09 | 2,125 | 2,170 | 2,098 | 2,138 | +1.3% | 241,600 | 1043億1000万 | -5.17% | - | 2.32 |
10/08 | 2,063 | 2,120 | 2,035 | 2,110 | +1.44% | 230,200 | 1029億6800万 | -6.72% | - | 2.29 |
10/07 | 2,120 | 2,155 | 2,045 | 2,080 | -2.12% | 367,000 | 1015億400万 | -8.37% | - | 2.26 |
10/04 | 2,133 | 2,155 | 2,073 | 2,125 | -0.58% | 265,000 | 1037億 | -6.92% | - | 2.3 |
10/03 | 2,175 | 2,188 | 2,128 | 2,138 | -1.61% | 368,200 | 1043億1000万 | -6.7% | - | 2.32 |
10/02 | 2,253 | 2,258 | 2,150 | 2,173 | -2.36% | 406,000 | 1060億1800万 | -5.63% | - | 2.36 |
10/01 | 2,233 | 2,238 | 2,163 | 2,225 | -4.71% | 413,600 | 1085億8000万 | -3.76% | - | 2.41 |