株価チャート
2013/09/17～2014/01/23
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 |
|---|
| 2014 | 4/1, 株式分割 1→5 |
| 2014 |
| 01/23 | 1,446 | 1,460 | 1,300 | 1,320 | -10.2% | 847,500 | 206億5866万 | +24.41% | 74.43 | 13.84 |
| 01/22 | 1,620 | 1,620 | 1,440 | 1,470 | -9.37% | 1,053,500 | 230億623万 | +41.21% | 82.89 | 15.41 |
| 01/21 | 1,812 | 1,828 | 1,500 | 1,622 | -6.78% | 825,500 | 252億263万 | +59.8% | 90.8 | 16.88 |
| 01/20 | 1,520 | 1,740 | 1,448 | 1,740 | +20.83% | 897,500 | 270億3612万 | +77.01% | 97.41 | 18.11 |
| 01/17 | 1,560 | 1,672 | 1,366 | 1,440 | -2.44% | 995,500 | 223億7472万 | +52.06% | 80.61 | 14.99 |
| 01/16 | 1,356 | 1,476 | 1,318 | 1,476 | +15.67% | 641,000 | 229億3408万 | +59.74% | 82.63 | 15.36 |
| 01/15 | 1,276 | 1,316 | 1,176 | 1,276 | +12.32% | 679,500 | 198億2648万 | +41.94% | 71.43 | 13.28 |
| 01/14 | 1,022 | 1,194 | 982 | 1,136 | +7.17% | 460,500 | 176億5116万 | +28.8% | 63.59 | 11.83 |
| 01/10 | 1,094 | 1,222 | 1,028 | 1,060 | +3.72% | 1,092,500 | 164億7028万 | +21.28% | 59.34 | 11.03 |
| 01/09 | 1,002 | 1,070 | 990 | 1,022 | +2.61% | 291,500 | 158億7983万 | +17.47% | 57.21 | 10.64 |
| 01/08 | 967 | 1,012 | 950 | 996 | +7.68% | 168,000 | 154億7584万 | +15.55% | 55.76 | 10.37 |
| 01/07 | 960 | 982 | 902 | 925 | -2.22% | 118,000 | 143億7265万 | +8.06% | 51.78 | 9.63 |
| 01/06 | 1,020 | 1,048 | 943 | 946 | -9.04% | 253,000 | 146億9894万 | +11.56% | 52.96 | 9.85 |
| 2013 |
| 12/30 | 996 | 1,094 | 968 | 1,040 | +8.56% | 420,000 | 162億7652万 | +23.52% | 58.64 | 10.9 |
| 12/27 | 942 | 981 | 902 | 958 | +1.7% | 206,000 | 149億9317万 | +16.12% | 54.02 | 10.04 |
| 12/26 | 906 | 978 | 862 | 942 | +3.97% | 303,000 | 147億4277万 | +15.87% | 53.12 | 9.88 |
| 12/25 | 876 | 932 | 844 | 906 | +3.42% | 909,500 | 141億7935万 | +12.83% | 51.09 | 9.5 |
| 12/24 | 820 | 876 | 798 | 876 | +8.15% | 1,036,500 | 137億983万 | +10.19% | 49.39 | 9.19 |
| 12/20 | 778 | 858 | 772 | 810 | +6.02% | 293,500 | 126億7690万 | +2.66% | 45.67 | 8.49 |
| 12/19 | 750 | 779 | 740 | 764 | +1.87% | 59,500 | 119億5698万 | -2.8% | 43.08 | 8.01 |
| 12/18 | 739 | 772 | 720 | 750 | +1.49% | 128,000 | 117億3787万 | -4.09% | 42.29 | 7.86 |
| 12/17 | 740 | 758 | 710 | 739 | -1.2% | 209,500 | 115億6571万 | -4.77% | 41.67 | 7.75 |
| 12/16 | 766 | 836 | 748 | 748 | -4.1% | 646,000 | 117億657万 | -3.11% | 42.18 | 7.84 |
| 12/13 | 799 | 850 | 768 | 780 | -1.64% | 204,000 | 122億739万 | +1.3% | 43.98 | 8.18 |
| 12/12 | 807 | 820 | 781 | 793 | -3.06% | 157,000 | 124億1084万 | +2.59% | 44.71 | 8.31 |
| 12/11 | 817 | 858 | 790 | 818 | +0.12% | 145,500 | 128億210万 | +6.23% | 46.12 | 8.58 |
| 12/10 | 814 | 839 | 790 | 817 | +0.37% | 603,500 | 127億8645万 | +7.08% | 46.07 | 8.57 |
| 12/09 | 849 | 867 | 810 | 814 | -4.12% | 144,500 | 127億3950万 | +7.67% | 45.9 | 8.53 |
| 12/06 | 858 | 911 | 832 | 849 | -1.28% | 417,500 | 132億8727万 | +14.11% | 47.87 | 8.9 |
| 12/05 | 836 | 935 | 819 | 860 | +1.18% | 535,500 | 134億5943万 | +17.65% | 48.49 | 9.02 |
| 12/04 | 798 | 889 | 761 | 850 | +1.19% | 612,000 | 133億292万 | +18.38% | 47.93 | 8.91 |
| 12/03 | 912 | 924 | 827 | 840 | -11.58% | 437,000 | 131億4642万 | +19.32% | 47.36 | 8.81 |
| 12/02 | 989 | 1,072 | 866 | 950 | -1.14% | 1,044,000 | 148億6797万 | +37.28% | 53.57 | 9.96 |
| 11/29 | 848 | 961 | 825 | 961 | +17.05% | 878,000 | 150億4013万 | +42.58% | 54.19 | 10.08 |
| 11/28 | 860 | 915 | 790 | 821 | -2.61% | 593,000 | 128億4906万 | +24.96% | 46.29 | 8.61 |
| 11/27 | 718 | 870 | 694 | 843 | +15.16% | 579,500 | 131億9337万 | +30.7% | 47.53 | 8.84 |
| 11/26 | 749 | 778 | 710 | 732 | -5.79% | 240,500 | 114億5616万 | +15.82% | 41.28 | 7.68 |
| 11/25 | 655 | 777 | 655 | 777 | +21.98% | 759,500 | 121億6043万 | +24.52% | 43.81 | 8.15 |
| 11/22 | 659 | 663 | 626 | 637 | -2.45% | 79,500 | 99億6936万 | +3.92% | 35.92 | 6.68 |
| 11/21 | 676 | 676 | 640 | 653 | -3.4% | 157,500 | 97億3818万 | +7.22% | 35.09 | 6.52 |
| 11/20 | 705 | 720 | 674 | 676 | -4.38% | 92,500 | 100億8118万 | +12.11% | 36.32 | 6.75 |
| 11/19 | 751 | 772 | 674 | 707 | -4.97% | 384,500 | 105億4349万 | +18.43% | 37.99 | 7.06 |
| 11/18 | 730 | 816 | 714 | 744 | +1.92% | 456,500 | 110億9527万 | +26.1% | 39.97 | 7.43 |
| 11/15 | 644 | 744 | 630 | 730 | +10.94% | 458,000 | 108億8649万 | +25.65% | 39.22 | 7.29 |
| 11/14 | 622 | 688 | 615 | 658 | +7.69% | 360,000 | 98億1275万 | +14.83% | 35.35 | 6.57 |
| 11/13 | 626 | 651 | 600 | 611 | -2.4% | 322,000 | 91億1184万 | +7.57% | 32.83 | 6.1 |
| 11/12 | 641 | 690 | 606 | 626 | -11.95% | 1,077,000 | 93億3553万 | +10.99% | 33.63 | 6.25 |
| 11/11 | 902 | 931 | 711 | 711 | -16.45% | 1,959,500 | 106億314万 | +26.96% | 38.2 | 7.1 |
| 11/08 | 720 | 851 | 690 | 851 | +19.69% | 1,837,000 | 126億9096万 | +54.17% | 45.72 | 8.5 |
| 11/07 | 700 | 720 | 645 | 711 | +8.05% | 323,500 | 106億314万 | +31.91% | 38.2 | 7.1 |
| 11/06 | 644 | 744 | 590 | 658 | +5.28% | 1,078,000 | 98億1275万 | +23.68% | 35.35 | 6.57 |
| 11/05 | 535 | 625 | 527 | 625 | +19.05% | 733,500 | 93億2062万 | +18.6% | 33.58 | 6.24 |
| 11/01 | 521 | 530 | 521 | 525 | +0.54% | 39,000 | 78億2932万 | +0.57% | 28.21 | 5.25 |
| 10/31 | 520 | 523 | 520 | 522 | +0.38% | 28,000 | 77億8756万 | +0.04% | 28.06 | 5.22 |
| 10/30 | 522 | 522 | 515 | 520 | +0.04% | 107,000 | 77億5774万 | -0.34% | 27.95 | 5.2 |
| 10/29 | 520 | 520 | 519 | 520 | -0.04% | 76,000 | 77億5476万 | -0.38% | 27.94 | 5.2 |
| 10/28 | 521 | 522 | 520 | 520 | -0.31% | 42,000 | 77億5774万 | -0.34% | 27.95 | 5.2 |
| 10/25 | 524 | 524 | 520 | 522 | +0.08% | 102,000 | 77億8160万 | -0.42% | 28.04 | 5.21 |
| 10/24 | 520 | 524 | 520 | 521 | +0.27% | 51,000 | 77億7563万 | -0.87% | 28.01 | 5.21 |
| 10/23 | 523 | 528 | 520 | 520 | -0.42% | 56,500 | 77億5476万 | -2.07% | 27.94 | 5.2 |
| 10/22 | 523 | 524 | 522 | 522 | +0.04% | 20,000 | 77億8756万 | - | 28.06 | 5.22 |
| 10/21 | 521 | 533 | 520 | 522 | +0.35% | 101,000 | 74億457万 | - | 26.68 | 4.96 |
| 10/18 | 521 | 525 | 520 | 520 | -0.15% | 45,000 | 73億7903万 | - | 26.59 | 4.94 |
| 10/17 | 520 | 527 | 517 | 521 | +0.15% | 148,000 | 73億9038万 | - | 26.63 | 4.95 |
| 10/16 | 521 | 525 | 520 | 520 | -0.76% | 48,500 | 73億7903万 | - | 26.59 | 4.94 |
| 10/15 | 530 | 530 | 522 | 524 | +0.69% | 60,500 | 74億3577万 | - | 26.79 | 4.98 |
| 10/11 | 525 | 534 | 520 | 521 | 0% | 135,000 | 73億8471万 | - | 26.61 | 4.95 |
| 10/10 | 551 | 554 | 520 | 521 | -3.95% | 246,000 | 73億8471万 | - | 26.61 | 4.95 |
| 10/09 | 522 | 568 | 520 | 542 | +3.83% | 221,500 | 76億8827万 | - | 27.7 | 5.15 |
| 10/08 | 520 | 526 | 518 | 522 | +0.38% | 107,500 | 74億457万 | - | 26.68 | 4.96 |
| 10/07 | 520 | 523 | 514 | 520 | 0% | 167,000 | 73億7620万 | - | 26.58 | 4.94 |
| 10/04 | 522 | 527 | 520 | 520 | 0% | 157,500 | 73億7620万 | - | 26.58 | 4.94 |
| 10/03 | 521 | 524 | 520 | 520 | -0.08% | 129,500 | 73億7620万 | - | 26.58 | 4.94 |
| 10/02 | 522 | 540 | 520 | 520 | +0.08% | 185,500 | 73億8187万 | - | 26.6 | 4.95 |
| 10/01 | 532 | 534 | 520 | 520 | -3.38% | 128,000 | 72億2800万 | - | 26.04 | 4.84 |
| 09/30 | 513 | 548 | 509 | 538 | +4.99% | 247,500 | 80億2617万 | - | 37.5 | 6.87 |
| 09/27 | 526 | 526 | 502 | 513 | -1.99% | 144,000 | 76億4440万 | - | 35.72 | 6.55 |
| 09/26 | 502 | 530 | 490 | 523 | +1.67% | 163,500 | 77億9949万 | - | 36.44 | 6.68 |
| 09/25 | 545 | 546 | 514 | 514 | -3.92% | 363,000 | 76億7124万 | - | 35.84 | 6.57 |
| 09/24 | 515 | 564 | 514 | 535 | +2.96% | 655,000 | 79億8442万 | - | 37.31 | 6.84 |
| 09/20 | 547 | 597 | 510 | 520 | -4.73% | 1,429,000 | 77億5476万 | - | 36.23 | 6.64 |
| 09/19 | 564 | 578 | 534 | 546 | -5.93% | 520,000 | 81億3951万 | - | 38.03 | 6.97 |
| 09/18 | 640 | 650 | 570 | 580 | -9.06% | 1,400,000 | 86億5252万 | - | 40.43 | 7.41 |
| 09/17 | 700 | 750 | 610 | 638 | 0% | 3,709,500 | 95億1449万 | - | 44.46 | 8.15 |
