株価チャート
2013/12/30～2014/05/30
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 |
| 05/30 | 470 | 470 | 452 | 459 | -2.34% | 12,700 | 23億7532万 | -8.02% | 12.94 | 1.3 |
| 05/29 | 459 | 470 | 459 | 470 | +2.4% | 19,100 | 24億3225万 | -6.19% | 13.25 | 1.33 |
| 05/28 | 455 | 466 | 444 | 459 | -2.96% | 21,700 | 23億7532万 | -8.93% | 12.94 | 1.3 |
| 05/27 | 470 | 474 | 468 | 473 | -0.42% | 17,900 | 24億4777万 | -6.71% | 13.34 | 1.34 |
| 05/26 | 464 | 475 | 464 | 475 | +2.15% | 18,900 | 24億5812万 | -6.68% | 13.4 | 1.35 |
| 05/23 | 450 | 465 | 450 | 465 | +4.03% | 9,200 | 24億637万 | -9.18% | 13.11 | 1.32 |
| 05/22 | 445 | 457 | 445 | 447 | -3.04% | 13,100 | 23億1322万 | -13.04% | 12.61 | 1.27 |
| 05/21 | 466 | 474 | 456 | 461 | -2.95% | 9,300 | 23億8567万 | -11.35% | 13 | 1.31 |
| 05/20 | 470 | 476 | 459 | 475 | +1.93% | 5,800 | 24億5812万 | -9.7% | 13.4 | 1.35 |
| 05/19 | 490 | 492 | 433 | 466 | -4.7% | 18,700 | 24億1155万 | -12.41% | 13.14 | 1.32 |
| 05/16 | 495 | 497 | 489 | 489 | -1.61% | 6,800 | 25億3057万 | -9.28% | 13.79 | 1.39 |
| 05/15 | 504 | 504 | 494 | 497 | -1.39% | 10,500 | 25億7197万 | -9.31% | 14.02 | 1.41 |
| 05/14 | 500 | 510 | 493 | 504 | +1% | 16,700 | 26億820万 | -9.68% | 14.21 | 1.43 |
| 05/13 | 510 | 510 | 490 | 499 | -3.11% | 27,000 | 25億8232万 | -11.99% | 14.07 | 1.41 |
| 05/12 | 509 | 560 | 506 | 515 | 0% | 31,200 | 26億6512万 | -10.12% | 14.52 | 1.46 |
| 05/09 | 520 | 527 | 515 | 515 | -1.53% | 5,600 | 26億6512万 | -11.05% | 14.52 | 1.46 |
| 05/08 | 528 | 528 | 521 | 523 | +1.16% | 7,100 | 27億652万 | -10.6% | 14.75 | 1.48 |
| 05/07 | 528 | 528 | 510 | 517 | -2.82% | 8,300 | 26億7547万 | -12.52% | 14.58 | 1.47 |
| 05/02 | 519 | 532 | 518 | 532 | +2.11% | 8,000 | 27億5310万 | -10.29% | 15 | 1.51 |
| 05/01 | 517 | 525 | 515 | 521 | 0% | 11,700 | 26億9617万 | -12.44% | 14.69 | 1.48 |
| 04/30 | 556 | 556 | 520 | 521 | -6.8% | 19,700 | 26億9617万 | -12.58% | 14.69 | 1.48 |
| 04/28 | 559 | 563 | 548 | 559 | +1.82% | 28,700 | 28億9282万 | -6.37% | 15.76 | 1.58 |
| 04/25 | 538 | 555 | 531 | 549 | +2.23% | 12,300 | 28億4107万 | -8.04% | 15.48 | 1.56 |
| 04/24 | 539 | 539 | 525 | 537 | -0.56% | 10,400 | 27億7897万 | -9.75% | 15.14 | 1.52 |
| 04/23 | 523 | 540 | 516 | 540 | +2.47% | 13,200 | 27億9450万 | -9.09% | 15.23 | 1.53 |
| 04/22 | 549 | 550 | 527 | 527 | -0.57% | 14,900 | 27億2722万 | -11.28% | 14.86 | 1.49 |
| 04/21 | 520 | 545 | 520 | 530 | +0.57% | 25,100 | 27億4275万 | -10.62% | 14.95 | 1.5 |
| 04/18 | 532 | 537 | 523 | 527 | -2.77% | 23,400 | 27億2722万 | -11.13% | 14.86 | 1.49 |
| 04/17 | 541 | 550 | 536 | 542 | +2.07% | 17,300 | 28億485万 | -8.75% | 15.28 | 1.54 |
| 04/16 | 537 | 550 | 523 | 531 | -1.3% | 21,600 | 27億4792万 | -10.76% | 14.97 | 1.5 |
| 04/15 | 605 | 608 | 521 | 538 | -8.81% | 82,200 | 27億8415万 | -9.88% | 15.17 | 1.52 |
| 04/14 | 592 | 594 | 578 | 590 | -1.99% | 11,000 | 30億5325万 | -1.67% | 16.64 | 1.67 |
| 04/11 | 607 | 620 | 583 | 602 | -2.43% | 22,700 | 31億1535万 | +0.5% | 16.98 | 1.71 |
| 04/10 | 683 | 703 | 572 | 617 | -6.94% | 87,300 | 31億9297万 | +3.01% | 17.4 | 1.75 |
| 04/09 | 673 | 694 | 662 | 663 | -5.82% | 14,300 | 34億3102万 | +11.06% | 18.7 | 1.88 |
| 04/08 | 737 | 737 | 650 | 704 | -4.48% | 62,700 | 36億4320万 | +18.52% | 19.85 | 2 |
| 04/07 | 707 | 769 | 707 | 737 | -1.47% | 39,400 | 38億1397万 | +25.13% | 20.78 | 2.09 |
| 04/04 | 650 | 751 | 644 | 748 | +14.9% | 76,100 | 38億7090万 | +28.08% | 21.09 | 2.12 |
| 04/03 | 653 | 670 | 640 | 651 | -0.31% | 20,000 | 33億6892万 | +12.44% | 18.36 | 1.85 |
| 04/02 | 660 | 665 | 640 | 653 | -2.1% | 15,700 | 33億7927万 | +12.98% | 18.41 | 1.85 |
| 04/01 | 650 | 697 | 635 | 667 | -0.45% | 39,400 | 34億5172万 | +15.8% | 18.81 | 1.89 |
| 03/31 | 593 | 675 | 588 | 670 | +15.32% | 49,200 | 34億6725万 | +16.72% | 18.89 | 1.9 |
| 03/28 | 570 | 589 | 570 | 581 | +3.57% | 5,700 | 30億667万 | +1.75% | 16.38 | 1.65 |
| 03/27 | 554 | 568 | 535 | 561 | +1.63% | 7,700 | 29億317万 | -1.92% | 15.82 | 1.59 |
| 03/26 | 532 | 555 | 530 | 552 | +2.22% | 7,300 | 28億5660万 | -3.83% | 15.57 | 1.56 |
| 03/25 | 575 | 599 | 533 | 540 | -6.09% | 26,300 | 27億9450万 | -6.09% | 15.23 | 1.53 |
| 03/24 | 513 | 575 | 511 | 575 | +16.16% | 22,900 | 29億7562万 | -0.17% | 16.22 | 1.63 |
| 03/20 | 517 | 519 | 495 | 495 | -4.26% | 12,400 | 25億6162万 | -14.21% | 13.96 | 1.4 |
| 03/19 | 514 | 529 | 514 | 517 | -0.77% | 6,700 | 26億7547万 | -11.02% | 14.58 | 1.47 |
| 03/18 | 530 | 530 | 518 | 521 | +0.77% | 9,500 | 26億9617万 | -10.94% | 14.69 | 1.48 |
| 03/17 | 518 | 528 | 502 | 517 | -0.39% | 13,200 | 26億7547万 | -12.37% | 14.58 | 1.47 |
| 03/14 | 527 | 550 | 508 | 519 | -8.47% | 19,800 | 26億8582万 | -12.48% | 14.64 | 1.47 |
| 03/13 | 567 | 569 | 551 | 567 | 0% | 2,900 | 29億3422万 | -4.71% | 15.99 | 1.61 |
| 03/12 | 579 | 579 | 560 | 567 | -2.91% | 4,500 | 29億3422万 | -4.71% | 15.99 | 1.61 |
| 03/11 | 592 | 594 | 583 | 584 | -1.35% | 8,500 | 30億2220万 | -1.52% | 16.47 | 1.66 |
| 03/10 | 597 | 599 | 581 | 592 | +0.85% | 6,600 | 30億6360万 | -0.34% | 16.69 | 1.68 |
| 03/07 | 593 | 596 | 577 | 587 | -0.84% | 3,400 | 30億3772万 | -1.68% | 16.55 | 1.66 |
| 03/06 | 580 | 592 | 566 | 592 | +2.96% | 7,100 | 30億6360万 | -1.5% | 16.69 | 1.68 |
| 03/05 | 586 | 586 | 562 | 575 | -0.17% | 11,000 | 29億7562万 | -5.12% | 16.22 | 1.63 |
| 03/04 | 546 | 590 | 546 | 576 | 0% | 10,200 | 29億8080万 | -5.88% | 16.24 | 1.63 |
| 03/03 | 580 | 589 | 572 | 576 | -5.57% | 10,000 | 29億8080万 | -6.8% | 16.24 | 1.63 |
| 03/01 | 株式分割 1→2 |
| 02/28 | 602 | 620 | 585 | 610 | -2.56% | 10,400 | 31億5675万 | -2.4% | 17.2 | 1.73 |
| 02/27 | 654 | 654 | 612 | 626 | -1.11% | 10,600 | 32億3955万 | -0.95% | 17.65 | 1.77 |
| 02/26 | 606 | 659 | 606 | 633 | +5.5% | 23,200 | 32億7577万 | -0.63% | 17.85 | 1.79 |
| 02/25 | 625 | 668 | 600 | 600 | -2.12% | 37,000 | 31億500万 | -6.54% | 16.92 | 1.7 |
| 02/24 | 595 | 628 | 585 | 613 | +2% | 24,800 | 31億7227万 | -5.55% | 17.29 | 1.74 |
| 02/21 | 604 | 604 | 586 | 601 | -0.5% | 10,400 | 31億1017万 | -7.96% | 16.95 | 1.7 |
| 02/20 | 600 | 610 | 576 | 604 | +0.17% | 6,600 | 31億2570万 | -7.93% | 17.03 | 1.71 |
| 02/19 | 576 | 607 | 576 | 603 | +2.03% | 4,800 | 31億2052万 | -8.64% | 17 | 1.71 |
| 02/18 | 574 | 592 | 561 | 591 | +5.54% | 8,200 | 30億5842万 | -11.13% | 16.67 | 1.68 |
| 02/17 | 544 | 592 | 518 | 560 | -4.84% | 10,400 | 28億9800万 | -16.67% | 15.79 | 1.59 |
| 02/14 | 601 | 601 | 583 | 589 | -3.05% | 5,400 | 30億4548万 | -13.71% | 16.6 | 1.67 |
| 02/13 | 620 | 620 | 600 | 607 | -2.88% | 8,200 | 31億4122万 | -12.41% | 17.12 | 1.72 |
| 02/12 | 628 | 633 | 613 | 625 | -0.56% | 16,600 | 32億3437万 | -11.1% | 17.63 | 1.77 |
| 02/10 | 616 | 647 | 615 | 629 | +4.75% | 19,800 | 32億5248万 | -10.98% | 17.72 | 1.78 |
| 02/07 | 579 | 618 | 579 | 600 | +3.72% | 12,600 | 31億500万 | -15.01% | 16.92 | 1.7 |
| 02/06 | 558 | 599 | 558 | 579 | +3.67% | 10,000 | 29億9373万 | -18.06% | 16.31 | 1.64 |
| 02/05 | 555 | 560 | 521 | 558 | +6.59% | 18,400 | 28億8765万 | -21.07% | 15.74 | 1.58 |
| 02/04 | 469 | 575 | 469 | 524 | -13.33% | 57,800 | 27億911万 | -26.27% | 14.76 | 1.48 |
| 02/03 | 625 | 642 | 604 | 604 | -8.28% | 28,400 | 31億2570万 | -15.17% | 17.03 | 1.71 |
| 01/31 | 677 | 700 | 644 | 659 | -3.8% | 18,600 | 34億773万 | -7.25% | 18.57 | 1.87 |
| 01/30 | 695 | 695 | 666 | 685 | -4.27% | 25,000 | 35億4228万 | -3.05% | 19.3 | 1.94 |
| 01/29 | 747 | 747 | 698 | 715 | -1.99% | 20,000 | 37億12万 | +2.14% | 20.16 | 2.03 |
| 01/28 | 758 | 758 | 728 | 730 | -1.82% | 19,400 | 37億7516万 | +5.42% | 20.57 | 2.07 |
| 01/27 | 698 | 748 | 693 | 743 | +0.07% | 37,400 | 38億4502万 | +8.47% | 20.95 | 2.11 |
| 01/24 | 768 | 768 | 717 | 743 | -5.17% | 49,000 | 38億4243万 | +9.51% | 20.94 | 2.1 |
| 01/23 | 775 | 845 | 771 | 783 | +2.89% | 135,600 | 40億5202万 | +16.69% | 22.08 | 2.22 |
| 01/22 | 744 | 770 | 744 | 761 | +2.42% | 30,800 | 39億3817万 | +14.95% | 21.46 | 2.16 |
| 01/21 | 750 | 760 | 735 | 743 | -3.82% | 45,800 | 38億4502万 | +13.78% | 20.95 | 2.11 |
| 01/20 | 704 | 773 | 704 | 773 | +8.8% | 69,600 | 39億9768万 | +19.58% | 21.78 | 2.19 |
| 01/17 | 682 | 729 | 681 | 710 | +4.34% | 59,400 | 36億7425万 | +11.29% | 20.02 | 2.01 |
| 01/16 | 713 | 714 | 678 | 681 | -4.63% | 65,000 | 35億2158万 | +7.84% | 19.19 | 1.93 |
| 01/15 | 728 | 730 | 704 | 714 | -2.59% | 70,400 | 36億9236万 | +13.8% | 20.12 | 2.02 |
| 01/14 | 743 | 772 | 730 | 733 | -3.62% | 75,600 | 37億9068万 | +17.95% | 20.66 | 2.08 |
| 01/10 | 781 | 800 | 738 | 760 | -6.23% | 190,800 | 39億3300万 | +23.38% | 21.43 | 2.15 |
| 01/09 | 808 | 968 | 781 | 811 | -5.59% | 503,200 | 41億9433万 | +32.87% | 22.86 | 2.3 |
| 01/08 | 1,055 | 1,055 | 800 | 859 | +0.41% | 755,600 | 44億4273万 | +42.37% | 24.21 | 2.43 |
| 01/07 | 735 | 855 | 705 | 855 | +21.28% | 232,800 | 44億2462万 | +43.94% | 24.11 | 2.42 |
| 01/06 | 645 | 717 | 640 | 705 | +12.35% | 105,400 | 36億4837万 | +20.1% | 19.88 | 2 |
| 2013 |
| 12/30 | 623 | 688 | 623 | 628 | +3.98% | 115,000 | 32億4731万 | +6.36% | 17.7 | 1.78 |
