株価チャート
2013/09/20～2014/01/23
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 |
|---|
| 2019 | 10/1, 株式分割 1→2 |
| 2015 | 7/1, 株式分割 1→2 |
| 2014 |
| 01/23 | 540 | 541 | 526 | 526 | -2.68% | 796,000 | 589億3657万 | -9.66% | 7.59 | 1.59 |
| 01/22 | 545 | 546 | 533 | 540 | -0.09% | 521,600 | 605億6202万 | -7.65% | 7.8 | 1.63 |
| 01/21 | 540 | 546 | 533 | 541 | +0.51% | 728,400 | 606億1807万 | -8.19% | 7.81 | 1.64 |
| 01/20 | 553 | 555 | 537 | 538 | -2.09% | 985,200 | 603億980万 | -9.12% | 7.77 | 1.63 |
| 01/17 | 560 | 563 | 549 | 550 | -1.83% | 952,800 | 615億9895万 | -7.65% | 7.93 | 1.66 |
| 01/16 | 583 | 583 | 557 | 560 | -3.12% | 1,017,600 | 627億4797万 | -6.24% | 8.08 | 1.69 |
| 01/15 | 585 | 586 | 577 | 578 | -0.69% | 352,800 | 647億6577万 | -3.71% | 8.34 | 1.75 |
| 01/14 | 584 | 588 | 578 | 582 | -1.98% | 384,800 | 652億1417万 | -3.36% | 8.4 | 1.76 |
| 01/10 | 579 | 594 | 579 | 594 | +2.33% | 457,600 | 665億3135万 | -1.58% | 8.57 | 1.8 |
| 01/09 | 590 | 590 | 579 | 580 | -2.44% | 766,400 | 650億1800万 | -3.97% | 8.38 | 1.76 |
| 01/08 | 599 | 602 | 591 | 595 | -0.08% | 526,400 | 666億4345万 | -1.9% | 8.58 | 1.8 |
| 01/07 | 609 | 609 | 595 | 595 | -2.02% | 294,000 | 666億9950万 | -1.82% | 8.59 | 1.8 |
| 01/06 | 608 | 613 | 596 | 607 | +0.04% | 970,400 | 680億7272万 | +0.04% | 8.77 | 1.84 |
| 2013 |
| 12/30 | 610 | 616 | 605 | 607 | +0.46% | 419,200 | 680億4470万 | +0.17% | 8.77 | 1.84 |
| 12/27 | 599 | 606 | 594 | 604 | +1.85% | 323,200 | 677億3642万 | -0.12% | 8.73 | 1.83 |
| 12/26 | 584 | 600 | 583 | 593 | +2.68% | 486,000 | 665億332万 | -1.94% | 8.57 | 1.8 |
| 12/25 | 585 | 589 | 575 | 578 | -0.22% | 808,000 | 647億6577万 | -4.66% | 8.34 | 1.75 |
| 12/24 | 607 | 618 | 573 | 579 | -2.24% | 1,762,800 | 649億590万 | -4.77% | 8.36 | 1.75 |
| 12/20 | 595 | 600 | 589 | 592 | -0.38% | 383,600 | 663億9122万 | -2.75% | 8.55 | 1.79 |
| 12/19 | 605 | 605 | 588 | 595 | -0.54% | 501,600 | 666億4345万 | -2.7% | 8.58 | 1.8 |
| 12/18 | 595 | 607 | 595 | 598 | -0.08% | 400,800 | 670億777万 | -2.65% | 8.63 | 1.81 |
| 12/17 | 597 | 615 | 597 | 598 | -0.29% | 515,600 | 670億6382万 | -2.88% | 8.64 | 1.81 |
| 12/16 | 613 | 617 | 598 | 600 | -2.76% | 507,200 | 672億6000万 | -2.91% | 8.66 | 1.82 |
| 12/13 | 615 | 623 | 604 | 617 | +1.65% | 669,200 | 691億6570万 | -0.32% | 8.91 | 1.87 |
| 12/12 | 600 | 620 | 599 | 607 | +0.33% | 549,200 | 680億4470万 | -1.94% | 8.77 | 1.84 |
| 12/11 | 624 | 624 | 598 | 605 | -2.89% | 905,200 | 678億2050万 | -2.42% | 8.74 | 1.83 |
| 12/10 | 625 | 630 | 613 | 623 | +0.24% | 858,800 | 698億3830万 | +0.32% | 9 | 1.89 |
| 12/09 | 616 | 624 | 610 | 622 | +0.97% | 440,800 | 696億7015万 | +0.08% | 8.97 | 1.88 |
| 12/06 | 601 | 618 | 595 | 616 | +0.33% | 749,200 | 689億9755万 | -1.05% | 8.89 | 1.86 |
| 12/05 | 622 | 628 | 597 | 614 | -1.84% | 879,200 | 687億7335万 | -1.52% | 8.86 | 1.86 |
| 12/04 | 618 | 628 | 603 | 625 | -0.12% | 629,600 | 700億6250万 | +0.16% | 9.03 | 1.89 |
| 12/03 | 622 | 628 | 615 | 626 | +1.17% | 874,800 | 701億4657万 | +0.12% | 9.04 | 1.89 |
| 12/02 | 610 | 623 | 608 | 619 | +0.41% | 544,000 | 693億3385万 | -1.36% | 8.93 | 1.87 |
| 11/29 | 613 | 624 | 609 | 616 | +0.37% | 656,400 | 690億5360万 | -1.91% | 8.9 | 1.86 |
| 11/28 | 602 | 615 | 601 | 614 | +1.36% | 454,000 | 688億137万 | -2.58% | 8.86 | 1.86 |
| 11/27 | 606 | 612 | 598 | 606 | -0.25% | 772,000 | 678億7655万 | -3.89% | 8.74 | 1.83 |
| 11/26 | 602 | 607 | 597 | 607 | +1.68% | 556,800 | 680億4470万 | -3.8% | 8.77 | 1.84 |
| 11/25 | 589 | 602 | 581 | 597 | +3.06% | 1,004,800 | 669億2370万 | -5.54% | 8.62 | 1.81 |
| 11/22 | 608 | 625 | 573 | 579 | -5.54% | 2,361,600 | 649億3392万 | -8.2% | 8.36 | 1.75 |
| 11/21 | 614 | 622 | 606 | 613 | -0.08% | 598,400 | 687億4532万 | -2.81% | 8.86 | 1.86 |
| 11/20 | 635 | 635 | 595 | 614 | -1.37% | 804,000 | 688億137万 | -2.42% | 8.86 | 1.86 |
| 11/19 | 601 | 628 | 599 | 622 | +3.71% | 1,668,800 | 697億5422万 | -0.92% | 8.99 | 1.88 |
| 11/18 | 650 | 650 | 594 | 600 | -8.57% | 2,799,600 | 672億6000万 | -4.15% | 8.66 | 1.82 |
| 11/15 | 688 | 693 | 656 | 656 | 0% | 3,387,600 | 735億6562万 | +4.83% | 9.48 | 1.99 |
| 11/14 | 647 | 657 | 633 | 656 | +1.51% | 1,175,600 | 735億6562万 | +5.17% | 9.48 | 1.99 |
| 11/13 | 640 | 647 | 626 | 647 | -0.12% | 795,600 | 724億7265万 | +4.11% | 9.34 | 1.96 |
| 11/12 | 625 | 648 | 622 | 647 | +3.52% | 1,045,200 | 725億5672万 | +4.73% | 9.35 | 1.96 |
| 11/11 | 625 | 654 | 622 | 625 | -0.99% | 993,600 | 700億9052万 | +1.67% | 9.03 | 1.89 |
| 11/08 | 615 | 640 | 615 | 632 | +1.24% | 886,800 | 707億9115万 | +3.02% | 9.12 | 1.91 |
| 11/07 | 623 | 630 | 606 | 624 | -0.16% | 719,200 | 699億2237万 | +2.09% | 9.01 | 1.89 |
| 11/06 | 626 | 630 | 620 | 625 | -1.07% | 395,600 | 700億3447万 | +2.59% | 9.02 | 1.89 |
| 11/05 | 639 | 645 | 620 | 632 | -1.17% | 461,200 | 707億9115万 | +4.04% | 9.12 | 1.91 |
| 11/01 | 649 | 656 | 618 | 639 | -1.58% | 1,120,000 | 716億3190万 | +5.45% | 9.23 | 1.93 |
| 10/31 | 649 | 660 | 644 | 649 | +1.09% | 1,485,600 | 727億8092万 | +7.31% | 9.38 | 1.96 |
| 10/30 | 650 | 663 | 641 | 642 | -1.19% | 2,694,400 | 719億9622万 | +6.69% | 9.27 | 1.94 |
| 10/29 | 650 | 656 | 634 | 650 | -0.76% | 1,056,000 | 728億6500万 | +7.97% | 9.39 | 1.97 |
| 10/28 | 675 | 680 | 643 | 655 | -0.76% | 2,104,800 | 734億2550万 | +9.53% | 9.46 | 1.98 |
| 10/25 | 651 | 677 | 641 | 660 | -0.3% | 5,672,000 | 739億8600万 | - | 9.53 | 2 |
| 10/24 | 617 | 671 | 605 | 662 | +7.69% | 5,647,600 | 742億1020万 | - | 9.56 | 2 |
| 10/23 | 639 | 644 | 612 | 615 | -2.73% | 2,256,400 | 689億1347万 | - | 8.88 | 1.86 |
| 10/22 | 621 | 641 | 612 | 632 | +1.57% | 5,491,600 | 708億4720万 | - | 9.13 | 1.91 |
| 10/21 | 595 | 625 | 595 | 622 | +5.96% | 5,520,800 | 697億5422万 | - | 8.99 | 1.88 |
| 10/18 | 563 | 589 | 563 | 587 | +4.21% | 1,844,000 | 658億3072万 | - | 8.48 | 1.78 |
| 10/17 | 570 | 574 | 561 | 564 | -1.05% | 1,248,000 | 631億6835万 | - | 8.14 | 1.71 |
| 10/16 | 579 | 579 | 565 | 570 | -2.02% | 661,600 | 638億4095万 | - | 8.22 | 1.72 |
| 10/15 | 591 | 591 | 580 | 581 | -0.94% | 504,800 | 651億5812万 | - | 8.39 | 1.76 |
| 10/11 | 597 | 598 | 579 | 587 | -0.93% | 714,400 | 657億7467万 | - | 8.47 | 1.78 |
| 10/10 | 598 | 610 | 585 | 592 | -0.63% | 1,430,400 | 663億9122万 | - | 8.55 | 1.79 |
| 10/09 | 588 | 600 | 579 | 596 | +1.19% | 1,956,000 | 668億1160万 | - | 8.61 | 1.8 |
| 10/08 | 562 | 595 | 560 | 589 | +3.33% | 1,851,200 | 660億2690万 | - | 8.51 | 1.78 |
| 10/07 | 570 | 576 | 551 | 570 | +0.48% | 1,390,000 | 638億9700万 | - | 8.23 | 1.72 |
| 10/04 | 565 | 570 | 550 | 567 | -1.52% | 2,082,000 | 635億8872万 | - | 8.19 | 1.72 |
| 10/03 | 585 | 590 | 573 | 576 | -2.17% | 1,389,200 | 645億6960万 | - | 8.32 | 1.74 |
| 10/02 | 580 | 599 | 570 | 589 | +3.29% | 3,237,200 | 659億9887万 | - | 8.5 | 1.78 |
| 10/01 | 591 | 601 | 566 | 570 | -2.69% | 2,294,000 | 638億9700万 | - | 8.23 | 1.72 |
| 09/30 | 600 | 600 | 576 | 586 | -2.38% | 2,110,000 | 656億6257万 | - | 11.6 | 2.19 |
| 09/27 | 599 | 614 | 582 | 600 | -0.83% | 3,733,200 | 663億 | - | 11.71 | 2.21 |
| 09/26 | 600 | 619 | 570 | 605 | +3.86% | 7,372,800 | 668億5250万 | - | 11.81 | 2.23 |
| 09/25 | 619 | 625 | 581 | 583 | -9.51% | 11,355,200 | 643億6625万 | - | 11.37 | 2.15 |
| 09/24 | 600 | 646 | 587 | 644 | +14.7% | 29,580,800 | 711億3437万 | - | 12.57 | 2.37 |
| 09/20 | 525 | 571 | 523 | 561 | 0% | 50,501,600 | 620億1812万 | - | 10.96 | 2.07 |
