株価チャート
2013/07/10～2014/01/23
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 | 7/1, 株式分割 1→2 |
| 2014 |
| 01/23 | 760 | 760 | 738 | 750 | -0.46% | 12,200 | 21億459万 | -0.86% | - | 9.02 |
| 01/22 | 747 | 755 | 747 | 753 | +0.8% | 5,400 | 21億1442万 | -0.66% | - | 9.06 |
| 01/21 | 750 | 752 | 745 | 747 | -1.65% | 12,800 | 20億9757万 | -2.1% | - | 8.99 |
| 01/20 | 770 | 770 | 751 | 760 | -1.3% | 4,800 | 21億3267万 | -0.72% | - | 9.14 |
| 01/17 | 766 | 775 | 760 | 770 | -0.13% | 7,200 | 21億6075万 | +0.59% | - | 9.26 |
| 01/16 | 784 | 784 | 771 | 771 | -0.77% | 6,400 | 21億6356万 | +0.72% | - | 9.27 |
| 01/15 | 771 | 777 | 761 | 777 | +2.17% | 7,000 | 21億8041万 | +1.64% | - | 9.34 |
| 01/14 | 752 | 775 | 745 | 760 | -1.94% | 12,200 | 21億3408万 | -0.39% | - | 9.15 |
| 01/10 | 775 | 780 | 770 | 775 | +2.65% | 31,200 | 21億7620万 | +1.57% | - | 9.33 |
| 01/09 | 758 | 770 | 755 | 755 | -0.33% | 8,800 | 21億2004万 | -0.92% | - | 9.09 |
| 01/08 | 756 | 763 | 750 | 758 | +0.2% | 6,000 | 21億2706万 | -0.59% | - | 9.12 |
| 01/07 | 760 | 778 | 751 | 756 | -0.85% | 6,400 | 21億2284万 | -0.79% | - | 9.1 |
| 01/06 | 763 | 767 | 751 | 763 | +0.26% | 11,200 | 21億4110万 | +0.07% | - | 9.18 |
| 2013 |
| 12/30 | 762 | 771 | 758 | 761 | +0.46% | 16,800 | 21億3548万 | -0.33% | - | 9.15 |
| 12/27 | 758 | 780 | 754 | 757 | +3.2% | 16,200 | 21億2565万 | -1.05% | - | 9.11 |
| 12/26 | 713 | 738 | 712 | 734 | +2.59% | 17,600 | 20億5966万 | -4.24% | - | 8.83 |
| 12/25 | 705 | 722 | 700 | 715 | +2.14% | 60,800 | 20億772万 | -7.02% | - | 8.6 |
| 12/24 | 700 | 733 | 698 | 700 | -4.11% | 71,400 | 19億6560万 | -9.21% | - | 8.42 |
| 12/20 | 749 | 749 | 725 | 730 | -2.47% | 61,800 | 20億4984万 | -5.68% | - | 8.79 |
| 12/19 | 762 | 762 | 749 | 749 | -0.2% | 12,400 | 21億178万 | -3.54% | - | 9.01 |
| 12/18 | 765 | 766 | 750 | 750 | -1.96% | 29,200 | 21億600万 | -3.85% | - | 9.03 |
| 12/17 | 779 | 779 | 761 | 765 | 0% | 7,800 | 21億4812万 | -2.17% | - | 9.21 |
| 12/16 | 799 | 800 | 765 | 765 | -2.11% | 17,400 | 21億4812万 | -2.3% | - | 9.21 |
| 12/13 | 799 | 808 | 775 | 782 | -2.19% | 17,000 | 21億9445万 | -0.45% | - | 9.4 |
| 12/12 | 836 | 836 | 799 | 799 | -0.44% | 24,000 | 22億4359万 | +1.52% | - | 9.62 |
| 12/11 | 848 | 858 | 786 | 803 | -7.39% | 55,000 | 22億5342万 | +1.71% | - | 9.66 |
| 12/10 | 825 | 885 | 806 | 867 | +7.64% | 133,600 | 24億3313万 | +9.68% | - | 10.43 |
| 12/09 | 778 | 805 | 775 | 805 | +5.16% | 36,800 | 22億6044万 | +2.03% | - | 9.69 |
| 12/06 | 780 | 825 | 766 | 766 | +0.07% | 59,800 | 21億4952万 | -3.1% | - | 9.21 |
| 12/05 | 748 | 774 | 748 | 765 | +0.99% | 29,000 | 21億4812万 | -3.53% | - | 9.21 |
| 12/04 | 751 | 758 | 740 | 758 | +1.34% | 18,200 | 21億2706万 | -4.84% | - | 9.12 |
| 12/03 | 745 | 757 | 745 | 748 | +0.34% | 18,200 | 20億9898万 | -6.45% | - | 9 |
| 12/02 | 772 | 772 | 741 | 745 | -1.26% | 29,200 | 20億9196万 | -7.34% | - | 8.97 |
| 11/29 | 775 | 775 | 749 | 755 | -0.59% | 17,800 | 21億1863万 | -6.74% | - | 9.08 |
| 11/28 | 756 | 771 | 745 | 759 | +0.07% | 23,800 | 21億3127万 | -6.76% | - | 9.13 |
| 11/27 | 760 | 760 | 750 | 759 | -1.24% | 33,800 | 21億2986万 | -7.27% | - | 9.13 |
| 11/26 | 783 | 793 | 760 | 768 | -1.85% | 34,400 | 21億5654万 | -6.57% | - | 9.24 |
| 11/25 | 788 | 799 | 781 | 783 | -1.14% | 9,200 | 21億9726万 | -5.15% | - | 9.42 |
| 11/22 | 797 | 800 | 782 | 792 | -0.75% | 9,000 | 22億2253万 | -4.41% | - | 9.53 |
| 11/21 | 787 | 807 | 782 | 798 | +0.19% | 16,000 | 22億3938万 | -3.8% | - | 9.6 |
| 11/20 | 766 | 815 | 766 | 796 | +3.24% | 43,000 | 22億3516万 | -3.98% | - | 9.58 |
| 11/19 | 780 | 782 | 771 | 771 | +0.06% | 21,200 | 21億6496万 | -7.11% | - | 9.28 |
| 11/18 | 790 | 792 | 768 | 771 | -2.65% | 18,000 | 21億6356万 | -7.5% | - | 9.27 |
| 11/15 | 782 | 795 | 770 | 792 | -5.15% | 83,400 | 22億2253万 | -5.55% | - | 9.53 |
| 11/14 | 819 | 850 | 814 | 835 | +3.92% | 21,400 | 23億4327万 | -0.42% | - | 10.04 |
| 11/13 | 791 | 805 | 791 | 803 | +1.01% | 7,000 | 22億5482万 | -4.06% | - | 9.66 |
| 11/12 | 825 | 825 | 778 | 795 | -1.55% | 19,600 | 22億3236万 | -5.02% | - | 9.57 |
| 11/11 | 846 | 846 | 805 | 808 | -2.71% | 8,800 | 22億6746万 | -3.75% | - | 9.72 |
| 11/08 | 849 | 853 | 810 | 830 | -2.3% | 36,800 | 23億3064万 | -1.31% | - | 9.99 |
| 11/07 | 850 | 870 | 832 | 850 | +0.24% | 20,000 | 23億8539万 | +0.77% | - | 10.22 |
| 11/06 | 836 | 849 | 829 | 848 | +1.44% | 5,400 | 23億7978万 | +0.18% | - | 10.2 |
| 11/05 | 818 | 841 | 818 | 836 | +2.2% | 6,400 | 23億4608万 | -1.47% | - | 10.05 |
| 11/01 | 855 | 855 | 815 | 818 | -3.82% | 23,600 | 22億9554万 | -3.82% | - | 9.84 |
| 10/31 | 830 | 850 | 830 | 850 | +1.8% | 14,000 | 23億8680万 | -0.35% | - | 10.23 |
| 10/30 | 846 | 860 | 834 | 835 | -0.83% | 39,200 | 23億4468万 | -2.45% | - | 10.05 |
| 10/29 | 853 | 855 | 842 | 842 | -2.66% | 13,200 | 23億6433万 | -1.98% | - | 10.13 |
| 10/28 | 875 | 885 | 850 | 865 | -0.35% | 30,000 | 24億2892万 | -0.35% | - | 10.41 |
| 10/25 | 895 | 895 | 868 | 868 | -1.87% | 27,000 | 24億3734万 | -1.03% | - | 10.45 |
| 10/24 | 863 | 885 | 845 | 885 | +1.9% | 50,400 | 24億8367万 | -0.28% | - | 10.64 |
| 10/23 | 840 | 920 | 840 | 868 | +3.15% | 121,200 | 24億3734万 | -3.02% | - | 10.45 |
| 10/22 | 850 | 850 | 835 | 842 | -1.06% | 24,600 | 23億6293万 | -6.91% | - | 10.13 |
| 10/21 | 867 | 870 | 849 | 851 | -1.9% | 36,000 | 23億8820万 | -7.15% | - | 10.24 |
| 10/18 | 812 | 870 | 806 | 867 | +8.24% | 98,200 | 24億3453万 | -6.27% | - | 10.43 |
| 10/17 | 817 | 817 | 801 | 801 | -0.12% | 26,600 | 22億4920万 | -13.87% | - | 9.64 |
| 10/16 | 807 | 809 | 802 | 802 | -1.84% | 30,400 | 22億5201万 | -14.59% | - | 9.65 |
| 10/15 | 845 | 845 | 813 | 817 | -3.6% | 41,200 | 22億9413万 | -13.82% | - | 9.83 |
| 10/11 | 856 | 870 | 840 | 848 | -5.04% | 61,000 | 23億7978万 | -11.63% | - | 10.2 |
| 10/10 | 835 | 920 | 821 | 893 | +11.56% | 70,200 | 25億614万 | -7.89% | - | 10.74 |
| 10/09 | 791 | 805 | 785 | 800 | -0.31% | 23,200 | 22億4640万 | -18.2% | - | 9.63 |
| 10/08 | 796 | 822 | 795 | 803 | -0.25% | 27,400 | 22億5342万 | -19.02% | - | 9.66 |
| 10/07 | 836 | 840 | 805 | 805 | -4.4% | 34,400 | 22億5903万 | -19.47% | - | 9.68 |
| 10/04 | 865 | 865 | 831 | 842 | -2.15% | 40,000 | 23億6293万 | -16.52% | - | 10.13 |
| 10/03 | 878 | 879 | 850 | 860 | -3.26% | 37,600 | 24億1488万 | -15.27% | - | 10.35 |
| 10/02 | 900 | 913 | 886 | 889 | -2.2% | 35,400 | 24億9631万 | -13.18% | - | 10.7 |
| 10/01 | 897 | 913 | 892 | 909 | +0.89% | 27,000 | 25億5247万 | -11.83% | - | 10.94 |
| 09/30 | 900 | 908 | 896 | 901 | -0.22% | 12,000 | 25億3000万 | -13.37% | 34.12 | 2.22 |
| 09/27 | 910 | 916 | 893 | 903 | +1.06% | 27,200 | 25億3562万 | -13.92% | 34.2 | 2.22 |
| 09/26 | 898 | 900 | 877 | 894 | -0.94% | 30,600 | 25億894万 | -15.71% | 33.84 | 2.2 |
| 09/25 | 916 | 948 | 901 | 902 | -0.99% | 84,600 | 25億3281万 | -15.94% | 34.16 | 2.22 |
| 09/24 | 855 | 940 | 850 | 911 | -15.26% | 239,800 | 25億5808万 | -16.19% | 34.5 | 2.24 |
| 09/20 | 1,108 | 1,108 | 1,072 | 1,075 | -2.76% | 26,200 | 30億1860万 | -2.18% | 40.71 | 2.64 |
| 09/19 | 1,100 | 1,110 | 1,090 | 1,106 | +0.14% | 24,600 | 31億424万 | +0.05% | 41.87 | 2.72 |
| 09/18 | 1,101 | 1,113 | 1,090 | 1,104 | +1.56% | 16,400 | 31億3万 | -0.54% | 41.81 | 2.72 |
| 09/17 | 1,100 | 1,114 | 1,075 | 1,087 | -0.05% | 12,200 | 30億5229万 | -2.51% | 41.17 | 2.67 |
| 09/13 | 1,145 | 1,145 | 1,086 | 1,088 | -4.14% | 23,200 | 30億5370万 | -2.9% | 41.18 | 2.67 |
| 09/12 | 1,098 | 1,148 | 1,098 | 1,135 | +4.71% | 43,400 | 31億8567万 | +0.13% | 42.96 | 2.79 |
| 09/11 | 1,011 | 1,110 | 1,002 | 1,084 | +7.81% | 57,600 | 30億4246万 | -5.12% | 41.03 | 2.66 |
| 09/10 | 1,009 | 1,012 | 1,000 | 1,005 | -0.5% | 37,000 | 28億2204万 | -13.36% | 38.06 | 2.47 |
| 09/09 | 1,055 | 1,064 | 1,010 | 1,010 | -2.46% | 27,600 | 28億3608万 | -14.62% | 38.25 | 2.48 |
| 09/06 | 1,090 | 1,090 | 1,025 | 1,036 | -5% | 20,200 | 29億768万 | -14.07% | 39.22 | 2.55 |
| 09/05 | 1,125 | 1,150 | 1,084 | 1,090 | -0.46% | 28,200 | 30億6072万 | -10.58% | 41.28 | 2.68 |
| 09/04 | 1,095 | 1,110 | 1,068 | 1,095 | -2.88% | 33,800 | 30億7476万 | -11.12% | 41.47 | 2.69 |
| 09/03 | 1,173 | 1,185 | 1,124 | 1,128 | +0.45% | 51,000 | 31億6602万 | -9.29% | 42.7 | 2.77 |
| 09/02 | 976 | 1,138 | 976 | 1,123 | +12.14% | 74,200 | 31億5198万 | -10.77% | 42.51 | 2.76 |
| 08/30 | 1,026 | 1,041 | 996 | 1,001 | -2.1% | 24,600 | 28億1080万 | -21.37% | 37.91 | 2.46 |
| 08/29 | 1,030 | 1,050 | 1,005 | 1,023 | +0.25% | 36,400 | 28億7118万 | -21.16% | 38.72 | 2.51 |
| 08/28 | 1,050 | 1,050 | 1,013 | 1,020 | -6.42% | 32,000 | 28億6416万 | -23.08% | 38.63 | 2.51 |
| 08/27 | 1,076 | 1,102 | 1,070 | 1,090 | +1.87% | 28,600 | 30億6072万 | -19.2% | 41.28 | 2.68 |
| 08/26 | 1,145 | 1,145 | 1,070 | 1,070 | -4.42% | 43,000 | 30億456万 | -22.07% | 40.52 | 2.63 |
| 08/23 | 1,145 | 1,170 | 1,120 | 1,120 | -1.71% | 32,400 | 31億4355万 | -19.52% | 42.4 | 2.75 |
| 08/22 | 1,155 | 1,174 | 1,130 | 1,139 | -3.06% | 48,600 | 31億9831万 | -19.22% | 43.13 | 2.8 |
| 08/21 | 1,203 | 1,205 | 1,150 | 1,175 | -2.29% | 38,800 | 32億9940万 | -18.12% | 44.5 | 2.89 |
| 08/20 | 1,244 | 1,244 | 1,195 | 1,203 | -3.8% | 18,600 | 33億7662万 | -17.58% | 45.54 | 2.96 |
| 08/19 | 1,234 | 1,279 | 1,228 | 1,250 | +3.09% | 25,200 | 35億1000万 | -15.94% | 47.34 | 3.07 |
| 08/16 | 1,220 | 1,230 | 1,200 | 1,213 | -1.82% | 33,800 | 34億470万 | -19.81% | 45.92 | 2.98 |
| 08/15 | 1,213 | 1,243 | 1,207 | 1,235 | -0.56% | 23,800 | 34億6788万 | -19.86% | 46.77 | 3.04 |
| 08/14 | 1,240 | 1,257 | 1,206 | 1,242 | +1.14% | 26,400 | 34億8753万 | -21.29% | 47.04 | 3.05 |
| 08/13 | 1,215 | 1,239 | 1,158 | 1,228 | +2.33% | 47,600 | 34億4822万 | - | 46.51 | 3.02 |
| 08/12 | 1,280 | 1,299 | 1,193 | 1,200 | -14.59% | 137,000 | 33億6960万 | - | 45.44 | 2.95 |
| 08/09 | 1,395 | 1,415 | 1,378 | 1,405 | +2.07% | 30,600 | 39億4524万 | - | 53.21 | 3.46 |
| 08/08 | 1,466 | 1,510 | 1,375 | 1,377 | -9.74% | 124,000 | 38億6521万 | - | 52.13 | 3.39 |
| 08/07 | 1,548 | 1,620 | 1,490 | 1,525 | -3.33% | 62,200 | 40億9920万 | - | 55.28 | 3.59 |
| 08/06 | 1,568 | 1,673 | 1,508 | 1,578 | +1.61% | 140,600 | 42億4032万 | - | 57.19 | 3.71 |
| 08/05 | 1,410 | 1,575 | 1,410 | 1,553 | +11.09% | 91,600 | 41億7312万 | - | 56.28 | 3.65 |
| 08/02 | 1,435 | 1,454 | 1,398 | 1,398 | -0.85% | 39,400 | 37億5648万 | - | 50.66 | 3.29 |
| 08/01 | 1,405 | 1,424 | 1,280 | 1,410 | +2.17% | 80,800 | 37億8873万 | - | 51.1 | 3.32 |
| 07/31 | 1,480 | 1,508 | 1,370 | 1,380 | -7.63% | 95,800 | 37億809万 | - | 50.01 | 3.25 |
| 07/30 | 1,493 | 1,535 | 1,491 | 1,494 | +0.03% | 51,800 | 40億1452万 | - | 54.14 | 3.52 |
| 07/29 | 1,610 | 1,610 | 1,491 | 1,493 | -7.27% | 77,600 | 40億1318万 | - | 54.12 | 3.51 |
| 07/26 | 1,703 | 1,703 | 1,605 | 1,610 | -7.74% | 102,400 | 43億2768万 | - | 58.37 | 3.79 |
| 07/25 | 1,620 | 1,810 | 1,590 | 1,745 | +9.23% | 281,000 | 46億9056万 | - | 63.26 | 4.11 |
| 07/24 | 1,688 | 1,688 | 1,553 | 1,598 | -5.33% | 158,800 | 42億9408万 | - | 57.91 | 3.76 |
| 07/23 | 1,530 | 1,690 | 1,490 | 1,688 | +10.66% | 263,000 | 45億3600万 | - | 61.18 | 3.97 |
| 07/22 | 1,615 | 1,670 | 1,525 | 1,525 | -3.48% | 103,200 | 40億9920万 | - | 55.28 | 3.59 |
| 07/19 | 1,790 | 1,790 | 1,465 | 1,580 | -11.24% | 447,800 | 42億4704万 | - | 57.28 | 3.72 |
| 07/18 | 1,740 | 1,818 | 1,705 | 1,780 | +0.85% | 113,800 | 47億8464万 | - | 64.53 | 4.19 |
| 07/17 | 1,840 | 1,880 | 1,740 | 1,765 | -7.59% | 202,000 | 47億4432万 | - | 63.99 | 4.16 |
| 07/16 | 1,853 | 2,105 | 1,808 | 1,910 | +2.55% | 733,000 | 51億3408万 | - | 69.24 | 4.5 |
| 07/12 | 1,965 | 1,970 | 1,750 | 1,863 | -4.49% | 521,000 | 50億640万 | - | 67.52 | 4.38 |
| 07/11 | 2,250 | 2,308 | 1,895 | 1,950 | -10.14% | 913,200 | 52億4160万 | - | 70.69 | 4.59 |
| 07/10 | 2,605 | 2,950 | 2,108 | 2,170 | 0% | 4,592,200 | 58億3296万 | - | 78.67 | 5.11 |
