株価チャート
2013/09/05~2014/02/05
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 |
---|
2020 | 3/1, 株式分割 1→2 |
2016 | 3/1, 株式分割 1→3 |
2014 | 9/1, 株式分割 1→3 |
2014 |
02/05 | 160 | 161 | 158 | 159 | +0.03% | 741,600 | 301億2180万 | -3.64% | 16.57 | 3.42 |
02/04 | 160 | 160 | 156 | 159 | -2.45% | 1,587,600 | 301億1127万 | -3.67% | 16.57 | 3.42 |
02/03 | 163 | 165 | 162 | 163 | -0.91% | 867,600 | 308億6905万 | -1.25% | 16.99 | 3.5 |
01/31 | 166 | 167 | 164 | 164 | +0.27% | 658,800 | 311億5322万 | -0.34% | 17.14 | 3.53 |
01/30 | 166 | 166 | 164 | 164 | -1.5% | 756,000 | 310億6902万 | -0.61% | 17.1 | 3.52 |
01/29 | 163 | 167 | 163 | 167 | +3.45% | 1,137,600 | 315億4263万 | +0.3% | 17.36 | 3.58 |
01/28 | 163 | 163 | 160 | 161 | 0% | 916,200 | 304億9016万 | -2.46% | 16.78 | 3.46 |
01/27 | 162 | 163 | 160 | 161 | -1.13% | 1,269,000 | 304億9016万 | -2.46% | 16.78 | 3.46 |
01/24 | 164 | 165 | 162 | 163 | -1.18% | 1,058,400 | 308億3748万 | -1.35% | 16.97 | 3.5 |
01/23 | 167 | 168 | 164 | 165 | -1.07% | 1,103,400 | 312億584万 | -0.77% | 17.17 | 3.54 |
01/22 | 168 | 169 | 166 | 167 | -0.93% | 952,200 | 315億4263万 | +0.3% | 17.36 | 3.58 |
01/21 | 169 | 169 | 167 | 168 | -0.17% | 1,227,600 | 318億3733万 | +1.24% | 17.52 | 3.61 |
01/20 | 168 | 169 | 167 | 168 | +1.37% | 954,000 | 318億8995万 | +1.41% | 17.55 | 3.62 |
01/17 | 164 | 167 | 164 | 166 | +1.22% | 1,405,800 | 314億5844万 | +0.03% | 17.31 | 3.57 |
01/16 | 165 | 166 | 164 | 164 | -1.17% | 1,152,000 | 310億7955万 | -1.17% | 17.1 | 3.53 |
01/15 | 167 | 168 | 165 | 166 | +0.44% | 543,600 | 314億4791万 | 0% | 17.3 | 3.57 |
01/14 | 166 | 167 | 165 | 165 | -0.73% | 630,000 | 313億1109万 | -0.44% | 17.23 | 3.55 |
01/10 | 167 | 167 | 165 | 167 | -0.1% | 392,400 | 315億4263万 | +0.3% | 17.36 | 3.58 |
01/09 | 168 | 168 | 166 | 167 | -0.33% | 689,400 | 315億7421万 | +0.4% | 17.37 | 3.58 |
01/08 | 168 | 169 | 167 | 167 | -0.33% | 513,000 | 316億7946万 | +0.74% | 17.43 | 3.59 |
01/07 | 169 | 169 | 168 | 168 | -0.66% | 424,800 | 317億8470万 | +1.07% | 17.49 | 3.61 |
01/06 | 170 | 170 | 168 | 169 | -0.16% | 633,600 | 319億9520万 | +1.74% | 17.61 | 3.63 |
2013 |
12/30 | 170 | 172 | 168 | 169 | +0.16% | 936,000 | 320億4782万 | +1.91% | 17.63 | 3.64 |
12/27 | 166 | 169 | 165 | 169 | +2.08% | 860,400 | 319億9520万 | +1.74% | 17.61 | 3.63 |
12/26 | 162 | 166 | 162 | 165 | +2.69% | 655,200 | 313億4266万 | -0.33% | 17.25 | 3.56 |
12/25 | 161 | 162 | 161 | 161 | -0.28% | 1,386,000 | 305億2174万 | -2.95% | 16.79 | 3.46 |
12/24 | 163 | 164 | 161 | 162 | -1.16% | 815,400 | 306億593万 | -2.68% | 16.84 | 3.47 |
12/20 | 165 | 165 | 163 | 163 | -1.44% | 714,600 | 309億6377万 | -1.54% | 17.04 | 3.51 |
12/19 | 166 | 166 | 165 | 166 | +0.24% | 597,600 | 314億1634万 | -0.1% | 17.29 | 3.56 |
12/18 | 163 | 165 | 163 | 165 | +1.99% | 592,200 | 313億4266万 | -0.33% | 17.25 | 3.56 |
12/17 | 162 | 163 | 162 | 162 | +0.41% | 385,200 | 307億3223万 | -2.28% | 16.91 | 3.49 |
12/16 | 163 | 163 | 161 | 162 | -0.78% | 559,800 | 306億593万 | -2.68% | 16.84 | 3.47 |
12/13 | 164 | 165 | 163 | 163 | -1.11% | 680,400 | 308億4800万 | -1.91% | 16.97 | 3.5 |
12/12 | 168 | 168 | 165 | 165 | -1.1% | 880,200 | 311億9532万 | -0.8% | 17.16 | 3.54 |
12/11 | 168 | 168 | 166 | 167 | -0.76% | 594,000 | 315億4263万 | +0.3% | 17.36 | 3.58 |
12/10 | 166 | 168 | 166 | 168 | +1.17% | 901,800 | 317億8470万 | +1.07% | 17.49 | 3.61 |
12/09 | 168 | 169 | 166 | 166 | -1.49% | 1,249,200 | 314億1634万 | -0.1% | 17.29 | 3.56 |
12/06 | 170 | 171 | 168 | 168 | -0.49% | 1,306,800 | 318億8995万 | +1.41% | 17.55 | 3.62 |
12/05 | 169 | 170 | 168 | 169 | 0% | 1,215,000 | 320億4782万 | +1.91% | 17.63 | 3.64 |
12/04 | 168 | 170 | 167 | 169 | +0.66% | 1,362,600 | 320億4782万 | +1.91% | 17.63 | 3.64 |
12/03 | 168 | 171 | 168 | 168 | 0% | 2,075,400 | 318億3733万 | +1.24% | 17.52 | 3.61 |
12/02 | 167 | 168 | 167 | 168 | +0.67% | 912,600 | 318億3733万 | +1.24% | 17.52 | 3.61 |
11/29 | 168 | 168 | 167 | 167 | -0.33% | 1,283,400 | 316億2683万 | +0.57% | 17.4 | 3.59 |
11/28 | 167 | 168 | 166 | 168 | +1.11% | 2,314,800 | 317億3208万 | +0.9% | 17.46 | 3.6 |
11/27 | 166 | 167 | 166 | 166 | -0.2% | 844,200 | 313億8476万 | -0.2% | 17.27 | 3.56 |
11/26 | 165 | 167 | 165 | 166 | -0.37% | 891,000 | 314億4791万 | 0% | 17.3 | 3.57 |
11/25 | 166 | 167 | 165 | 167 | +0.37% | 585,000 | 315億6368万 | +0.98% | 17.37 | 3.58 |
11/22 | 165 | 167 | 165 | 166 | -0.27% | 619,200 | 314億4791万 | +0.61% | 17.3 | 3.57 |
11/21 | 166 | 167 | 165 | 166 | +0.2% | 639,000 | 315億3211万 | +1.49% | 17.35 | 3.58 |
11/20 | 166 | 166 | 165 | 166 | +0.03% | 327,600 | 314億6896万 | +1.29% | 17.32 | 3.57 |
11/19 | 166 | 167 | 165 | 166 | +0.74% | 423,000 | 314億5844万 | +1.87% | 17.31 | 3.57 |
11/18 | 167 | 167 | 164 | 165 | -1.1% | 747,000 | 312億2689万 | +1.75% | 17.18 | 3.54 |
11/15 | 166 | 168 | 166 | 167 | +0.17% | 961,200 | 315億7421万 | +2.88% | 17.37 | 3.58 |
11/14 | 165 | 166 | 164 | 166 | +1.73% | 680,400 | 315億2159万 | +3.35% | 17.34 | 3.58 |
11/13 | 166 | 166 | 163 | 164 | -1.37% | 531,000 | 309億8482万 | +2.22% | 17.05 | 3.52 |
11/12 | 164 | 167 | 163 | 166 | +1.29% | 712,800 | 314億1634万 | +4.3% | 17.29 | 3.56 |
11/11 | 165 | 165 | 163 | 164 | -0.77% | 680,400 | 310億1640万 | +2.97% | 17.07 | 3.52 |
11/08 | 164 | 165 | 163 | 165 | -0.37% | 581,400 | 312億5847万 | +4.43% | 17.2 | 3.55 |
11/07 | 166 | 167 | 164 | 166 | -0.13% | 666,000 | 313億7424万 | +5.48% | 17.26 | 3.56 |
11/06 | 162 | 166 | 162 | 166 | +2.37% | 586,800 | 314億1634万 | +5.63% | 17.29 | 3.56 |
11/05 | 163 | 167 | 161 | 162 | -0.82% | 1,659,600 | 306億9013万 | +3.85% | 16.89 | 3.48 |
11/01 | 167 | 167 | 160 | 163 | -2.49% | 990,000 | 309億4272万 | +5.38% | 17.03 | 3.51 |
10/31 | 167 | 168 | 167 | 168 | 0% | 784,800 | 317億3208万 | +8.06% | 17.46 | 3.6 |
10/30 | 168 | 168 | 166 | 168 | -0.5% | 1,053,000 | 317億3208万 | +8.77% | 17.46 | 3.6 |
10/29 | 167 | 169 | 166 | 168 | 0% | 932,400 | 318億8995万 | +10.02% | 17.55 | 3.62 |
10/28 | 169 | 169 | 167 | 168 | +0.17% | 1,369,800 | 318億8995万 | +10.75% | 17.55 | 3.62 |
10/25 | 167 | 169 | 167 | 168 | +0.93% | 2,575,800 | 318億3733万 | +11.3% | 17.52 | 3.61 |
10/24 | 165 | 167 | 163 | 167 | +1.8% | 1,112,400 | 315億4263万 | +11% | 17.36 | 3.58 |
10/23 | 161 | 168 | 160 | 164 | +3.05% | 2,709,000 | 309億8482万 | +9.04% | 17.05 | 3.52 |
10/22 | 155 | 159 | 154 | 159 | +2.77% | 921,600 | 300億6917万 | +6.52% | 16.55 | 3.41 |
10/21 | 154 | 155 | 153 | 154 | +0.8% | 572,400 | 292億5877万 | +4.35% | 16.1 | 3.32 |
10/18 | 155 | 155 | 153 | 153 | -0.65% | 543,600 | 290億2722万 | +4.23% | 15.97 | 3.29 |
10/17 | 157 | 158 | 154 | 154 | -1.39% | 997,200 | 292億1667万 | +4.91% | 16.08 | 3.31 |
10/16 | 156 | 158 | 154 | 156 | +5.67% | 1,940,400 | 296億2713万 | +6.39% | 16.3 | 3.36 |
10/15 | 151 | 151 | 148 | 148 | -1.52% | 466,200 | 280億3790万 | +1.37% | 15.43 | 3.18 |
10/11 | 149 | 150 | 146 | 150 | +2.66% | 432,000 | 284億6941万 | +2.93% | 15.67 | 3.23 |
10/10 | 147 | 148 | 146 | 146 | +0.11% | 180,000 | 277億3268万 | +0.96% | 15.26 | 3.15 |
10/09 | 146 | 146 | 146 | 146 | +0.19% | 147,600 | 277億111万 | +0.84% | 15.24 | 3.14 |
10/08 | 146 | 147 | 144 | 146 | -0.23% | 232,200 | 276億4848万 | +0.65% | 15.21 | 3.14 |
10/07 | 149 | 149 | 146 | 146 | -1.46% | 376,200 | 277億1163万 | +0.88% | 15.25 | 3.14 |
10/04 | 149 | 149 | 147 | 148 | -0.63% | 437,400 | 281億2209万 | +2.38% | 15.47 | 3.19 |
10/03 | 147 | 149 | 147 | 149 | +1.51% | 171,000 | 283億102万 | +3.03% | 15.57 | 3.21 |
10/02 | 148 | 149 | 147 | 147 | -1.16% | 439,200 | 278億8003万 | +1.49% | 15.34 | 3.16 |
10/01 | 147 | 150 | 147 | 149 | +1.52% | 498,600 | 282億629万 | +1.98% | 15.52 | 3.2 |
09/30 | 146 | 147 | 146 | 147 | +0.42% | 298,800 | 277億8530万 | +0.46% | 15.29 | 3.15 |
09/27 | 147 | 147 | 146 | 146 | -0.42% | 279,000 | 276億6953万 | +0.04% | 15.22 | 3.14 |
09/26 | 147 | 147 | 146 | 147 | +0.38% | 273,600 | 277億8530万 | -0.23% | 15.29 | 3.15 |
09/25 | 146 | 148 | 146 | 146 | -0.34% | 230,400 | 276億8006万 | -0.6% | 15.23 | 3.14 |
09/24 | 147 | 148 | 146 | 147 | -0.08% | 356,400 | 277億7478万 | -0.26% | 15.28 | 3.15 |
09/20 | 150 | 150 | 146 | 147 | -1.46% | 541,800 | 277億9583万 | -0.86% | 15.29 | 3.15 |
09/19 | 148 | 149 | 146 | 149 | +0.98% | 547,200 | 282億629万 | +0.6% | 15.52 | 3.2 |
09/18 | 145 | 149 | 145 | 147 | +1.72% | 709,200 | 279億3265万 | -0.38% | 15.37 | 3.17 |
09/17 | 143 | 146 | 143 | 145 | +1.76% | 315,000 | 274億5904万 | -2.06% | 15.11 | 3.12 |
09/13 | 141 | 142 | 141 | 142 | +0.31% | 275,400 | 269億8542万 | -4.4% | 14.85 | 3.06 |
09/12 | 142 | 142 | 141 | 142 | +0.16% | 248,400 | 269億123万 | -4.7% | 14.8 | 3.05 |
09/11 | 142 | 143 | 140 | 142 | +0.35% | 433,800 | 268億5913万 | -5.48% | 14.78 | 3.05 |
09/10 | 142 | 143 | 141 | 141 | -1.55% | 360,000 | 267億6440万 | -6.44% | 14.73 | 3.04 |
09/09 | 139 | 144 | 139 | 144 | +2.91% | 441,000 | 271億8539万 | -4.97% | 14.96 | 3.08 |
09/06 | 142 | 142 | 139 | 139 | -2.03% | 603,000 | 264億1709万 | -8.26% | 14.54 | 3 |
09/05 | 144 | 145 | 142 | 142 | -1.27% | 352,800 | 269億6437万 | -6.97% | 14.84 | 3.06 |