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 |
---|
2018 | 2/14, 株式分割 1→3 |
2017 | 11/1, 株式分割 1→2 |
2017 | 4/1, 株式分割 1→2 |
2015 | 6/1, 株式分割 1→2 |
2014 |
02/28 | 32 | 32 | 31 | 31 | 0% | 69,600 | 38億3645万 | +0.13% | 16.25 | 5.22 |
02/27 | 31 | 31 | 31 | 31 | 0% | 69,600 | 38億3645万 | +0.13% | 16.25 | 5.22 |
02/26 | 32 | 32 | 31 | 31 | -1.46% | 60,000 | 38億3645万 | +0.13% | 16.25 | 5.22 |
02/25 | 32 | 32 | 31 | 32 | -0.13% | 84,000 | 38億9309万 | +1.61% | 16.49 | 5.3 |
02/24 | 31 | 32 | 31 | 32 | +0.93% | 74,400 | 38億9824万 | +1.75% | 16.51 | 5.31 |
02/21 | 31 | 31 | 30 | 31 | +0.67% | 52,800 | 38億6220万 | +0.81% | 16.36 | 5.26 |
02/20 | 31 | 31 | 31 | 31 | -0.93% | 45,600 | 38億3645万 | +0.13% | 16.25 | 5.22 |
02/19 | 31 | 31 | 31 | 31 | +0.53% | 36,000 | 38億7249万 | +1.08% | 16.4 | 5.27 |
02/18 | 31 | 31 | 30 | 31 | +0.4% | 108,000 | 38億5190万 | +0.54% | 16.31 | 5.25 |
02/17 | 31 | 32 | 31 | 31 | +0.4% | 168,000 | 38億3645万 | +0.13% | 16.25 | 5.22 |
02/14 | 32 | 32 | 31 | 31 | -3.39% | 124,800 | 38億2100万 | -0.27% | 16.18 | 5.2 |
02/13 | 31 | 32 | 31 | 32 | +0.79% | 26,400 | 39億5489万 | +3.23% | 16.75 | 5.39 |
02/12 | 31 | 32 | 31 | 32 | +1.74% | 96,000 | 39億2399万 | +2.42% | 16.62 | 5.34 |
02/10 | 32 | 32 | 31 | 31 | -1.32% | 134,400 | 38億5705万 | +0.67% | 16.33 | 5.25 |
02/07 | 31 | 32 | 31 | 32 | +2.57% | 115,200 | 39億854万 | +2.02% | 16.55 | 5.32 |
02/06 | 30 | 31 | 30 | 31 | -0.67% | 60,000 | 38億1070万 | -0.54% | 16.14 | 5.19 |
02/05 | 31 | 31 | 30 | 31 | +1.5% | 60,000 | 38億3645万 | +3.47% | 16.25 | 5.22 |
02/04 | 31 | 31 | 30 | 31 | -4.05% | 256,800 | 37億7980万 | +1.94% | 16.01 | 5.15 |
02/03 | 31 | 32 | 31 | 32 | +1.32% | 357,600 | 39億3944万 | +6.25% | 16.68 | 5.36 |
01/31 | 32 | 32 | 31 | 31 | 0% | 50,400 | 38億8794万 | +4.86% | 16.46 | 5.29 |
01/30 | 31 | 32 | 31 | 31 | +1.75% | 153,600 | 38億8794万 | +4.86% | 16.46 | 5.29 |
01/29 | 31 | 31 | 30 | 31 | +1.64% | 21,600 | 38億2100万 | +3.06% | 16.18 | 5.2 |
01/28 | 31 | 31 | 30 | 30 | -1.48% | 50,400 | 37億5920万 | +1.39% | 15.92 | 5.12 |
01/27 | 31 | 31 | 30 | 31 | -0.94% | 57,600 | 38億1585万 | +2.92% | 16.16 | 5.2 |
01/24 | 31 | 31 | 31 | 31 | -0.13% | 79,200 | 38億5190万 | +7.47% | 16.31 | 5.25 |
01/23 | 31 | 31 | 31 | 31 | +1.35% | 105,600 | 38億5705万 | +7.61% | 16.33 | 5.25 |
01/22 | 31 | 31 | 30 | 31 | +0.96% | 91,200 | 37億8486万 | +6.18% | 16.03 | 5.15 |
01/21 | 30 | 31 | 30 | 31 | +0.27% | 28,800 | 37億4901万 | +5.17% | 15.88 | 5.11 |
01/20 | 30 | 31 | 30 | 30 | +1.67% | 50,400 | 37億3876万 | +4.89% | 15.83 | 5.09 |
01/17 | 30 | 30 | 29 | 30 | -0.97% | 458,400 | 36億7730万 | +6.85% | 15.57 | 5.01 |
01/16 | 31 | 31 | 29 | 30 | +0.69% | 165,600 | 37億1316万 | +7.89% | 15.72 | 5.06 |
01/15 | 30 | 30 | 29 | 30 | +1.41% | 144,000 | 36億8755万 | +7.14% | 15.62 | 5.02 |
01/14 | 30 | 30 | 29 | 30 | +0.14% | 69,600 | 36億3633万 | +5.65% | 15.4 | 4.95 |
01/10 | 30 | 30 | 29 | 30 | -0.98% | 261,600 | 36億3121万 | +5.51% | 15.38 | 4.94 |
01/09 | 30 | 30 | 29 | 30 | +0.14% | 252,000 | 36億6706万 | +6.55% | 15.53 | 4.99 |
01/08 | 30 | 30 | 29 | 30 | -1.65% | 160,800 | 36億6194万 | +6.4% | 15.51 | 4.99 |
01/07 | 31 | 31 | 30 | 30 | -2.42% | 74,400 | 37億2340万 | +12.19% | 15.77 | 5.07 |
01/06 | 31 | 31 | 30 | 31 | -0.67% | 470,400 | 38億1559万 | +14.97% | 16.16 | 5.2 |
01/01 | 株式分割 1→2 |
2013 |
12/30 | 31 | 31 | 31 | 31 | +7.91% | 309,600 | 38億4120万 | +15.74% | 16.27 | 5.23 |
12/27 | 29 | 29 | 29 | 29 | 0% | 120,000 | 35億5951万 | +7.25% | 15.07 | 4.85 |
12/26 | 29 | 29 | 27 | 29 | +3.73% | 98,400 | 35億5951万 | +7.25% | 15.07 | 4.85 |
12/25 | 29 | 29 | 28 | 28 | -0.67% | 163,200 | 34億3147万 | +3.4% | 14.53 | 4.67 |
12/24 | 28 | 29 | 28 | 28 | +1.73% | 528,000 | 34億5451万 | +8.09% | 14.63 | 4.7 |
12/20 | 29 | 29 | 27 | 28 | -3.21% | 225,600 | 33億9562万 | +6.25% | 14.38 | 4.62 |
12/19 | 29 | 29 | 28 | 29 | -0.65% | 220,800 | 35億829万 | +9.78% | 14.86 | 4.78 |
12/18 | 29 | 29 | 28 | 29 | -0.07% | 278,400 | 35億3134万 | +10.5% | 14.95 | 4.81 |
12/17 | 28 | 29 | 27 | 29 | +4.47% | 302,400 | 35億3390万 | +10.58% | 14.97 | 4.81 |
12/16 | 29 | 30 | 27 | 28 | +6.1% | 662,400 | 33億8281万 | +5.85% | 14.33 | 4.61 |
12/13 | 25 | 26 | 25 | 26 | +1.97% | 249,600 | 31億8819万 | -0.24% | 13.5 | 4.34 |
12/12 | 26 | 26 | 25 | 25 | -0.89% | 33,600 | 31億2673万 | -2.16% | 13.24 | 4.26 |
12/11 | 26 | 26 | 25 | 26 | -1.36% | 48,000 | 31億5490万 | -1.28% | 13.36 | 4.3 |
12/10 | 26 | 26 | 25 | 26 | +0.16% | 163,200 | 31億9843万 | +0.08% | 13.54 | 4.36 |
12/09 | 26 | 26 | 26 | 26 | +0.24% | 48,000 | 31億9331万 | -0.08% | 13.52 | 4.35 |
12/06 | 25 | 26 | 25 | 26 | -0.88% | 19,200 | 31億8563万 | -0.32% | 13.49 | 4.34 |
12/05 | 27 | 27 | 25 | 26 | -1.57% | 139,200 | 32億1380万 | +0.56% | 13.61 | 4.38 |
12/04 | 25 | 27 | 25 | 27 | +5.9% | 124,800 | 32億6502万 | +2.16% | 13.83 | 4.45 |
12/03 | 25 | 25 | 25 | 25 | -1.31% | 235,200 | 30億8320万 | +0.33% | 13.06 | 4.2 |
12/02 | 26 | 26 | 25 | 25 | -3.1% | 201,600 | 31億2417万 | +1.67% | 13.23 | 4.25 |
11/29 | 26 | 27 | 26 | 26 | +1.94% | 153,600 | 32億2404万 | +4.92% | 13.65 | 4.39 |
11/28 | 26 | 26 | 26 | 26 | -1.67% | 105,600 | 31億6258万 | +2.92% | 13.39 | 4.31 |
11/27 | 26 | 26 | 26 | 26 | -0.16% | 230,400 | 32億1636万 | +4.67% | 13.62 | 4.38 |
11/26 | 27 | 27 | 26 | 26 | -1.33% | 57,600 | 32億2148万 | +4.83% | 13.64 | 4.39 |
11/25 | 27 | 27 | 26 | 27 | -0.23% | 120,000 | 32億6502万 | +6.25% | 13.83 | 4.45 |
11/22 | 27 | 27 | 26 | 27 | +1.67% | 148,800 | 32億7270万 | +6.5% | 13.86 | 4.46 |
11/21 | 26 | 27 | 25 | 26 | +2.28% | 211,200 | 32億1892万 | +4.75% | 13.63 | 4.38 |
11/20 | 25 | 26 | 25 | 26 | +1.65% | 134,400 | 31億4722万 | +2.42% | 13.33 | 4.29 |
11/19 | 25 | 25 | 25 | 25 | +0.75% | 57,600 | 30億9600万 | +0.75% | 13.11 | 4.22 |
11/18 | 25 | 25 | 25 | 25 | -0.83% | 129,600 | 30億7296万 | 0% | 13.01 | 4.18 |
11/15 | 25 | 25 | 25 | 25 | +0.83% | 153,600 | 30億9856万 | +0.83% | 13.12 | 4.22 |
11/14 | 25 | 25 | 25 | 25 | +1.69% | 187,200 | 30億7296万 | 0% | 13.01 | 4.18 |
11/13 | 25 | 25 | 25 | 25 | -0.17% | 62,400 | 30億2174万 | -1.67% | 12.8 | 4.11 |
11/12 | 25 | 25 | 25 | 25 | -2.31% | 211,200 | 30億2686万 | -5.29% | 12.82 | 4.12 |
11/11 | 25 | 25 | 25 | 25 | +1.6% | 331,200 | 30億9856万 | -3.04% | 13.12 | 4.22 |
11/08 | 25 | 25 | 25 | 25 | -2.22% | 86,400 | 30億4991万 | -4.57% | 12.92 | 4.15 |
11/07 | 25 | 25 | 25 | 25 | +0.66% | 76,800 | 31億1905万 | -2.4% | 13.21 | 4.25 |
11/06 | 25 | 25 | 25 | 25 | 0% | 52,800 | 30億9856万 | -3.04% | 13.12 | 4.22 |
11/05 | 25 | 25 | 25 | 25 | -1.14% | 57,600 | 30億9856万 | -3.04% | 13.12 | 4.22 |
11/01 | 25 | 26 | 25 | 26 | -0.08% | 153,600 | 31億3441万 | -1.92% | 13.27 | 4.27 |
10/31 | 25 | 26 | 25 | 26 | +1.24% | 28,800 | 31億3698万 | -1.84% | 13.28 | 4.27 |
10/30 | 25 | 26 | 25 | 25 | -0.98% | 62,400 | 30億9856万 | -3.04% | 13.12 | 4.22 |
10/29 | 25 | 25 | 25 | 25 | -0.16% | 24,000 | 31億2929万 | -5.71% | 13.25 | 4.26 |
10/28 | 25 | 26 | 25 | 26 | +1.07% | 172,800 | 31億3441万 | -5.56% | 13.27 | 4.27 |
10/25 | 25 | 25 | 25 | 25 | -1.06% | 24,000 | 31億112万 | -6.56% | 13.13 | 4.22 |
10/24 | 25 | 26 | 25 | 26 | -1.05% | 134,400 | 31億3441万 | -5.56% | 13.27 | 4.27 |
10/23 | 25 | 26 | 25 | 26 | -0.64% | 9,600 | 31億6770万 | -4.55% | 13.41 | 4.31 |
10/22 | 25 | 26 | 25 | 26 | -0.4% | 43,200 | 31億8595万 | -3.94% | 13.49 | 4.34 |
10/21 | 26 | 26 | 26 | 26 | +2.04% | 57,600 | 31億9875万 | -3.55% | 13.55 | 4.36 |
10/18 | 26 | 26 | 25 | 26 | 0% | 206,400 | 31億3477万 | -5.48% | 13.28 | 4.27 |
10/17 | 25 | 26 | 25 | 26 | 0% | 43,200 | 31億3477万 | -5.48% | 13.28 | 4.27 |
10/16 | 25 | 26 | 25 | 26 | -0.41% | 168,000 | 31億3477万 | -5.48% | 13.28 | 4.27 |
10/15 | 25 | 26 | 25 | 26 | -0.81% | 158,400 | 31億4757万 | -1.44% | 13.33 | 4.29 |
10/11 | 26 | 26 | 25 | 26 | +0.32% | 384,000 | 31億7316万 | -0.64% | 13.44 | 4.32 |
10/10 | 26 | 26 | 26 | 26 | -3.44% | 91,200 | 31億6292万 | -0.96% | 13.39 | 4.31 |
10/09 | 25 | 27 | 25 | 27 | +3.23% | 24,000 | 32億7552万 | +2.56% | 13.87 | 4.46 |
10/08 | 26 | 26 | 25 | 26 | -1.59% | 96,000 | 31億7316万 | -0.64% | 13.44 | 4.32 |
10/07 | 26 | 27 | 26 | 26 | -2.7% | 124,800 | 32億2434万 | +0.96% | 13.65 | 4.39 |
10/04 | 27 | 27 | 26 | 27 | -0.31% | 19,200 | 33億1390万 | +3.77% | 14.03 | 4.51 |
10/03 | 27 | 27 | 26 | 27 | 0% | 62,400 | 33億2414万 | +4.09% | 14.08 | 4.53 |
10/02 | 27 | 27 | 26 | 27 | -0.38% | 187,200 | 33億2414万 | +4.09% | 14.08 | 4.53 |
10/01 | 28 | 28 | 27 | 27 | -5.51% | 278,400 | 33億3693万 | +4.49% | 14.13 | 4.54 |