株価チャート
2013/08/29～2014/01/31
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 |
|---|
| 2014 | 8/1, 株式分割 1→5 |
| 2014 | 2/1, 株式分割 1→100 |
| 2014 |
| 01/31 | 84 | 86 | 83 | 84 | -2.1% | 100,500 | 20億9081万 | -10.85% | - | 2.58 |
| 01/30 | 90 | 90 | 85 | 86 | -5.31% | 106,500 | 21億3572万 | -8.94% | - | 2.64 |
| 01/29 | 92 | 92 | 88 | 90 | -7.76% | 201,500 | 22億5548万 | -3.83% | - | 2.79 |
| 01/28 | 98 | 98 | 96 | 98 | +1.03% | 94,500 | 20億9475万 | +4.26% | - | 2.56 |
| 01/27 | 98 | 98 | 93 | 97 | -2.32% | 78,500 | 20億7337万 | +3.19% | - | 2.53 |
| 01/24 | 100 | 100 | 99 | 99 | -0.5% | 56,500 | 21億2253万 | +5.64% | - | 2.59 |
| 01/23 | 98 | 100 | 98 | 100 | +1.22% | 58,500 | 21億3322万 | +7.31% | - | 2.61 |
| 01/22 | 98 | 99 | 98 | 99 | +0.31% | 38,000 | 21億757万 | +6.02% | - | 2.58 |
| 01/21 | 98 | 99 | 97 | 98 | +1.44% | 58,000 | 21億116万 | +6.85% | - | 2.57 |
| 01/20 | 96 | 97 | 96 | 97 | +1.47% | 53,000 | 20億7123万 | +5.33% | - | 2.53 |
| 01/17 | 96 | 96 | 95 | 96 | +1.06% | 25,000 | 20億4131万 | +3.8% | - | 2.49 |
| 01/16 | 95 | 95 | 95 | 95 | -0.32% | 54,000 | 20億1993万 | +2.72% | - | 2.47 |
| 01/15 | 96 | 96 | 95 | 95 | +0.21% | 75,000 | 20億2635万 | +3.04% | - | 2.48 |
| 01/14 | 93 | 96 | 93 | 95 | +1.72% | 63,500 | 20億2207万 | +2.83% | - | 2.47 |
| 01/10 | 95 | 96 | 93 | 93 | -1.48% | 90,000 | 19億8787万 | +2.2% | - | 2.43 |
| 01/09 | 94 | 94 | 94 | 94 | 0% | 26,500 | 20億1780万 | +3.74% | - | 2.47 |
| 01/08 | 94 | 94 | 93 | 94 | +1.29% | 48,000 | 20億1780万 | +3.74% | - | 2.47 |
| 01/07 | 93 | 93 | 93 | 93 | +0.22% | 39,000 | 19億9215万 | +2.42% | - | 2.43 |
| 01/06 | 96 | 96 | 93 | 93 | 0% | 70,500 | 19億8787万 | +2.2% | - | 2.43 |
| 2013 |
| 12/30 | 92 | 93 | 92 | 93 | +0.76% | 55,000 | 19億8787万 | +2.2% | - | 2.43 |
| 12/27 | 93 | 93 | 91 | 92 | -0.32% | 56,000 | 19億7291万 | +1.43% | - | 2.41 |
| 12/26 | 90 | 93 | 90 | 93 | +3% | 62,500 | 19億7932万 | +2.89% | - | 2.42 |
| 12/25 | 90 | 90 | 90 | 90 | 0% | 26,000 | 19億2161万 | -0.11% | - | 2.35 |
| 12/24 | 90 | 90 | 90 | 90 | -0.11% | 18,000 | 19億2161万 | -0.11% | - | 2.35 |
| 12/20 | 90 | 90 | 90 | 90 | -0.22% | 12,000 | 19億2375万 | 0% | - | 2.35 |
| 12/19 | 91 | 91 | 90 | 90 | -0.44% | 8,500 | 19億2802万 | +0.22% | - | 2.36 |
| 12/18 | 90 | 91 | 90 | 91 | +0.67% | 13,500 | 19億3657万 | +0.67% | - | 2.37 |
| 12/17 | 90 | 90 | 90 | 90 | +0.33% | 16,000 | 19億2375万 | 0% | - | 2.35 |
| 12/16 | 90 | 90 | 90 | 90 | -0.66% | 11,500 | 19億1733万 | -0.33% | - | 2.34 |
| 12/13 | 91 | 91 | 90 | 90 | -0.11% | 15,000 | 19億3016万 | +0.33% | - | 2.36 |
| 12/12 | 90 | 91 | 90 | 90 | +0.11% | 11,500 | 19億3230万 | +0.44% | - | 2.36 |
| 12/11 | 91 | 91 | 90 | 90 | -0.11% | 2,500 | 19億3016万 | +0.33% | - | 2.36 |
| 12/10 | 92 | 92 | 90 | 90 | 0% | 9,500 | 19億3230万 | +0.44% | - | 2.36 |
| 12/09 | 92 | 92 | 90 | 90 | -1.74% | 45,500 | 19億3230万 | +0.44% | - | 2.36 |
| 12/06 | 91 | 92 | 90 | 92 | +1.1% | 20,000 | 19億6650万 | +2.22% | - | 2.4 |
| 12/05 | 91 | 92 | 91 | 91 | -0.33% | 10,000 | 19億4512万 | 0% | - | 2.38 |
| 12/04 | 91 | 91 | 91 | 91 | -0.11% | 5,000 | 19億5153万 | +0.33% | - | 2.38 |
| 12/03 | 91 | 91 | 91 | 91 | +1.44% | 8,000 | 19億5367万 | +0.44% | - | 2.39 |
| 12/02 | 91 | 92 | 90 | 90 | +0.11% | 22,000 | 19億2588万 | -0.99% | - | 2.35 |
| 11/29 | 90 | 90 | 90 | 90 | 0% | 12,500 | 19億2375万 | -1.1% | - | 2.35 |
| 11/28 | 90 | 90 | 90 | 90 | 0% | 32,500 | 19億2375万 | -1.1% | - | 2.35 |
| 11/27 | 90 | 90 | 90 | 90 | +0.67% | 3,500 | 19億2375万 | -1.1% | - | 2.35 |
| 11/26 | 90 | 90 | 89 | 89 | -1.76% | 18,500 | 19億1092万 | -1.76% | - | 2.34 |
| 11/25 | 90 | 92 | 90 | 91 | +1.34% | 55,000 | 19億4512万 | 0% | - | 2.38 |
| 11/22 | 90 | 96 | 90 | 90 | +0.11% | 82,500 | 19億1947万 | -1.32% | - | 2.35 |
| 11/21 | 90 | 90 | 90 | 90 | -0.33% | 13,500 | 19億1733万 | -1.43% | - | 2.34 |
| 11/20 | 91 | 91 | 90 | 90 | -0.99% | 5,000 | 19億2375万 | -1.1% | - | 2.35 |
| 11/19 | 91 | 91 | 91 | 91 | -0.11% | 1,500 | 19億4298万 | -0.11% | - | 2.37 |
| 11/18 | 91 | 91 | 91 | 91 | 0% | 500 | 19億4512万 | 0% | - | 2.38 |
| 11/15 | 90 | 91 | 90 | 91 | +0.11% | 31,500 | 19億4512万 | 0% | - | 2.38 |
| 11/14 | 90 | 91 | 90 | 91 | +1.34% | 4,500 | 19億4298万 | -0.11% | - | 2.37 |
| 11/13 | 91 | 91 | 90 | 90 | -0.33% | 4,500 | 19億1733万 | -1.43% | - | 2.34 |
| 11/12 | 90 | 90 | 90 | 90 | 0% | 8,500 | 19億2375万 | -1.1% | - | 2.35 |
| 11/11 | 90 | 90 | 90 | 90 | 0% | 14,000 | 19億2375万 | -1.1% | - | 2.35 |
| 11/08 | 90 | 90 | 90 | 90 | -0.11% | 143,000 | 19億2375万 | -1.1% | - | 2.35 |
| 11/07 | 91 | 91 | 90 | 90 | -0.44% | 5,500 | 19億2588万 | -0.99% | - | 2.35 |
| 11/06 | 90 | 91 | 90 | 91 | -0.11% | 1,000 | 19億3443万 | -0.55% | - | 2.36 |
| 11/05 | 91 | 91 | 90 | 91 | -1.09% | 9,000 | 19億3657万 | -0.44% | - | 2.37 |
| 11/01 | 95 | 95 | 92 | 92 | -3.78% | 5,000 | 19億5795万 | +0.66% | - | 2.39 |
| 10/31 | 98 | 98 | 95 | 95 | -2.36% | 12,500 | 20億3490万 | +4.62% | - | 2.49 |
| 10/30 | 97 | 98 | 96 | 98 | +1.14% | 17,500 | 20億8406万 | +8.33% | - | 2.55 |
| 10/29 | 96 | 97 | 94 | 96 | +2.34% | 20,500 | 20億6055万 | +7.11% | - | 2.52 |
| 10/28 | 92 | 94 | 91 | 94 | +2.39% | 16,000 | 20億1352万 | +4.67% | - | 2.46 |
| 10/25 | 92 | 92 | 92 | 92 | +0.55% | 6,000 | 19億6650万 | +3.37% | - | 2.4 |
| 10/24 | 92 | 92 | 92 | 92 | +0.33% | 1,000 | 19億5581万 | +2.81% | - | 2.39 |
| 10/23 | 91 | 91 | 91 | 91 | +1.22% | 2,500 | 19億4940万 | +2.47% | - | 2.38 |
| 10/22 | 91 | 91 | 90 | 90 | -0.66% | 2,500 | 19億2588万 | +1.24% | - | 2.35 |
| 10/21 | 91 | 92 | 91 | 91 | +0.11% | 5,000 | 19億3871万 | +1.91% | - | 2.37 |
| 10/18 | 90 | 91 | 89 | 91 | +0.33% | 2,000 | 19億3657万 | +1.8% | - | 2.37 |
| 10/17 | 90 | 90 | 90 | 90 | +2.5% | 500 | 19億3016万 | +1.46% | - | 2.36 |
| 10/16 | 89 | 89 | 88 | 88 | -1.23% | 15,000 | 18億8313万 | -1.01% | - | 2.3 |
| 10/15 | 90 | 91 | 89 | 89 | -0.78% | 9,500 | 19億665万 | +0.22% | - | 2.33 |
| 10/11 | 90 | 90 | 90 | 90 | +0.9% | 1,500 | 19億2161万 | +1.01% | - | 2.35 |
| 10/10 | 88 | 89 | 88 | 89 | +0.91% | 6,500 | 19億451万 | +0.11% | - | 2.33 |
| 10/09 | 89 | 89 | 88 | 88 | 0% | 4,000 | 18億8741万 | -0.79% | - | 2.31 |
| 10/08 | 92 | 102 | 88 | 88 | -1.23% | 93,000 | 18億8741万 | -1.89% | - | 2.31 |
| 10/07 | 89 | 90 | 89 | 89 | 0% | 5,000 | 19億1092万 | -0.67% | - | 2.34 |
| 10/04 | 90 | 90 | 89 | 89 | -0.11% | 11,000 | 19億1092万 | -0.67% | - | 2.34 |
| 10/02 | 89 | 91 | 89 | 90 | -0.22% | 12,500 | 19億1306万 | -0.56% | - | 2.34 |
| 10/01 | 89 | 90 | 89 | 90 | +0.34% | 1,000 | 19億1733万 | -0.33% | - | 2.34 |
| 09/30 | 89 | 89 | 89 | 89 | 0% | 5,500 | 19億1092万 | -0.67% | - | 2.34 |
| 09/27 | 88 | 90 | 88 | 89 | +1.82% | 2,000 | 19億1092万 | -0.67% | - | 2.34 |
| 09/26 | 88 | 88 | 88 | 88 | 0% | 500 | 18億7672万 | -2.44% | - | 2.29 |
| 09/25 | 88 | 89 | 88 | 88 | -1.57% | 10,500 | 18億7672万 | -2.44% | - | 2.29 |
| 09/24 | 89 | 89 | 89 | 89 | +0.56% | 3,000 | 19億665万 | -0.89% | - | 2.33 |
| 09/20 | 88 | 89 | 88 | 89 | +1.26% | 17,000 | 18億9596万 | -1.44% | - | 2.32 |
| 09/18 | 87 | 88 | 87 | 88 | -2.67% | 27,500 | 18億7245万 | -3.74% | - | 2.29 |
| 09/17 | 91 | 91 | 90 | 90 | -0.66% | 5,000 | 19億2375万 | -1.1% | - | 2.35 |
| 09/13 | 91 | 91 | 91 | 91 | +0.55% | 500 | 19億3657万 | -0.44% | - | 2.37 |
| 09/12 | 91 | 91 | 90 | 90 | -0.55% | 2,000 | 19億2588万 | -0.99% | - | 2.35 |
| 09/11 | 91 | 91 | 91 | 91 | +1.57% | 3,500 | 19億3657万 | -0.44% | - | 2.37 |
| 09/10 | 91 | 91 | 89 | 89 | -1.98% | 4,000 | 19億665万 | -1.98% | - | 2.33 |
| 09/09 | 91 | 91 | 91 | 91 | +1.56% | 3,500 | 19億4512万 | 0% | - | 2.38 |
| 09/06 | 90 | 90 | 90 | 90 | -0.88% | 12,500 | 19億1520万 | -1.54% | - | 2.34 |
| 09/05 | 90 | 90 | 90 | 90 | 0% | 500 | 19億3230万 | -0.66% | - | 2.36 |
| 09/04 | 90 | 90 | 90 | 90 | 0% | 3,500 | 19億3230万 | -0.66% | - | 2.36 |
| 09/03 | 90 | 90 | 89 | 90 | 0% | 6,000 | 19億3230万 | -0.66% | - | 2.36 |
| 09/02 | 90 | 90 | 90 | 90 | +0.44% | 1,500 | 19億3230万 | -0.66% | - | 2.36 |
| 08/30 | 91 | 91 | 90 | 90 | -2.6% | 4,000 | 19億2375万 | -1.1% | - | 2.35 |
| 08/29 | 90 | 92 | 90 | 92 | +0.43% | 3,500 | 19億7505万 | +1.54% | - | 2.41 |
