株価チャート
2013/12/30～2014/05/30
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 |
| 05/30 | 5,420 | 5,470 | 5,410 | 5,460 | +1.87% | 213,800 | 2626億6677万 | +5.81% | 17.8 | 2.23 |
| 05/29 | 5,370 | 5,390 | 5,330 | 5,360 | -0.37% | 98,100 | 2578億5602万 | +4.36% | 17.47 | 2.19 |
| 05/28 | 5,480 | 5,500 | 5,340 | 5,380 | 0% | 254,400 | 2588億1817万 | +5.1% | 17.54 | 2.19 |
| 05/27 | 5,260 | 5,450 | 5,250 | 5,380 | +2.28% | 226,900 | 2588億1817万 | +5.47% | 17.54 | 2.19 |
| 05/26 | 5,160 | 5,260 | 5,130 | 5,260 | +1.94% | 106,200 | 2530億4528万 | +3.48% | 17.15 | 2.14 |
| 05/23 | 5,200 | 5,220 | 5,110 | 5,160 | -0.19% | 143,200 | 2482億3453万 | +1.74% | 16.82 | 2.1 |
| 05/22 | 5,140 | 5,200 | 5,110 | 5,170 | +0.98% | 135,300 | 2487億1560万 | +2.17% | 16.85 | 2.11 |
| 05/21 | 5,100 | 5,160 | 5,070 | 5,120 | +0.99% | 118,500 | 2462億4674万 | +1.43% | 16.69 | 2.09 |
| 05/20 | 5,070 | 5,100 | 5,050 | 5,070 | +1.2% | 115,600 | 2438億4199万 | +0.6% | 16.52 | 2.07 |
| 05/19 | 5,030 | 5,060 | 4,995 | 5,010 | +0.3% | 112,500 | 2409億5629万 | -0.46% | 16.33 | 2.04 |
| 05/16 | 5,060 | 5,080 | 4,965 | 4,995 | -1.67% | 218,800 | 2402億3486万 | -0.62% | 16.28 | 2.04 |
| 05/15 | 5,120 | 5,120 | 5,030 | 5,080 | -1.36% | 149,700 | 2444億2860万 | +1.09% | 16.56 | 2.07 |
| 05/15 | 株式分割 1→2 |
| 05/14 | 5,130 | 5,160 | 5,110 | 5,150 | -0.19% | 224,500 | 2477億9672万 | +2.49% | 16.79 | 2.1 |
| 05/13 | 5,190 | 5,220 | 5,110 | 5,160 | 0% | 401,500 | 2482億7787万 | +2.71% | 16.82 | 2.1 |
| 05/12 | 5,195 | 5,200 | 5,145 | 5,160 | -1.62% | 774,800 | 2481億7055万 | +2.79% | 16.93 | 2.12 |
| 05/09 | 5,215 | 5,295 | 5,205 | 5,245 | +0.38% | 260,400 | 2522億5863万 | +4.57% | 17.2 | 2.15 |
| 05/08 | 5,115 | 5,235 | 5,115 | 5,225 | +2.25% | 203,600 | 2512億9673万 | +4.27% | 17.14 | 2.14 |
| 05/07 | 5,170 | 5,185 | 5,110 | 5,110 | -2.01% | 289,800 | 2457億6579万 | +2.1% | 16.76 | 2.1 |
| 05/02 | 5,180 | 5,225 | 5,175 | 5,215 | +0.97% | 182,000 | 2508億1577万 | +4.3% | 17.11 | 2.14 |
| 05/01 | 5,100 | 5,220 | 5,095 | 5,165 | +0.49% | 183,800 | 2484億1102万 | +3.63% | 16.94 | 2.12 |
| 04/30 | 5,085 | 5,180 | 5,075 | 5,140 | +1.08% | 265,200 | 2472億864万 | +3.44% | 16.86 | 2.11 |
| 04/28 | 5,025 | 5,085 | 4,995 | 5,085 | +1.6% | 119,600 | 2445億6342万 | +2.44% | 16.68 | 2.09 |
| 04/25 | 4,965 | 5,035 | 4,960 | 5,005 | +1.32% | 92,400 | 2407億1581万 | +0.77% | 16.42 | 2.05 |
| 04/24 | 4,945 | 5,000 | 4,905 | 4,940 | -0.3% | 162,600 | 2375億8963万 | -0.42% | 16.2 | 2.03 |
| 04/23 | 4,860 | 4,955 | 4,845 | 4,955 | +1.95% | 106,200 | 2383億1106万 | -0.1% | 16.25 | 2.03 |
| 04/22 | 4,915 | 4,915 | 4,860 | 4,860 | -1.32% | 88,800 | 2337億4203万 | -1.96% | 15.94 | 1.99 |
| 04/21 | 4,955 | 4,955 | 4,905 | 4,925 | -0.2% | 73,000 | 2368億1797万 | -0.59% | 16.15 | 2.02 |
| 04/18 | 4,945 | 4,985 | 4,915 | 4,935 | 0% | 82,000 | 2372億9882万 | -0.32% | 16.18 | 2.02 |
| 04/17 | 4,995 | 5,020 | 4,935 | 4,935 | -0.8% | 113,400 | 2372億9882万 | -0.3% | 16.18 | 2.02 |
| 04/16 | 4,900 | 4,990 | 4,885 | 4,975 | +2.37% | 209,000 | 2392億2221万 | +0.53% | 16.32 | 2.04 |
| 04/15 | 4,905 | 4,905 | 4,850 | 4,860 | -0.61% | 97,400 | 2336億9245万 | -1.8% | 15.94 | 1.99 |
| 04/14 | 4,880 | 4,925 | 4,850 | 4,890 | -0.2% | 109,600 | 2351億3500万 | -1.27% | 16.04 | 2.01 |
| 04/11 | 4,880 | 4,925 | 4,835 | 4,900 | 0% | 205,800 | 2356億1585万 | -1.01% | 16.07 | 2.01 |
| 04/10 | 4,930 | 4,960 | 4,895 | 4,900 | +1.34% | 130,400 | 2356億1585万 | -0.95% | 16.07 | 2.01 |
| 04/09 | 4,925 | 4,940 | 4,795 | 4,835 | -2.72% | 245,200 | 2324億9033万 | -2.18% | 15.86 | 1.98 |
| 04/08 | 5,000 | 5,045 | 4,965 | 4,970 | -2.07% | 156,200 | 2389億8179万 | +0.61% | 16.3 | 2.04 |
| 04/07 | 5,120 | 5,125 | 5,055 | 5,075 | -0.98% | 82,600 | 2440億3070万 | +2.96% | 16.64 | 2.08 |
| 04/04 | 5,090 | 5,150 | 5,075 | 5,125 | +1.18% | 174,000 | 2464億3494万 | +4.27% | 16.81 | 2.1 |
| 04/03 | 5,050 | 5,090 | 5,000 | 5,065 | -0.1% | 194,200 | 2435億4985万 | +3.28% | 16.61 | 2.08 |
| 04/02 | 5,145 | 5,160 | 5,065 | 5,070 | -0.69% | 156,800 | 2437億9028万 | +3.58% | 16.63 | 2.08 |
| 04/01 | 5,090 | 5,120 | 5,000 | 5,105 | +0.59% | 189,200 | 2454億7325万 | +4.48% | 16.74 | 2.09 |
| 03/31 | 5,045 | 5,085 | 5,000 | 5,075 | +1.5% | 165,600 | 2440億3070万 | +4.1% | 16.64 | 2.08 |
| 03/28 | 4,825 | 5,020 | 4,820 | 5,000 | +4.17% | 204,400 | 2404億2434万 | +2.73% | 16.4 | 2.05 |
| 03/27 | 4,775 | 4,855 | 4,775 | 4,800 | 0% | 304,400 | 2308億736万 | -1.15% | 15.74 | 1.97 |
| 03/26 | 4,900 | 4,930 | 4,770 | 4,800 | -4.19% | 427,800 | 2308億736万 | -1.15% | 15.74 | 1.97 |
| 03/25 | 5,165 | 5,310 | 4,985 | 5,010 | -3% | 438,000 | 2409億518万 | +3.21% | 16.43 | 2.06 |
| 03/24 | 4,900 | 5,185 | 4,880 | 5,165 | +6.39% | 379,600 | 2483億1082万 | +6.74% | 16.93 | 2.12 |
| 03/20 | 4,970 | 4,970 | 4,850 | 4,855 | -1.42% | 712,000 | 2334億736万 | +0.73% | 15.92 | 1.99 |
| 03/19 | 4,900 | 4,990 | 4,890 | 4,925 | +1.03% | 270,200 | 2367億7266万 | +2.31% | 16.15 | 2.02 |
| 03/18 | 4,800 | 4,900 | 4,770 | 4,875 | +1.99% | 240,600 | 2343億6888万 | +1.52% | 15.98 | 2 |
| 03/17 | 4,785 | 4,860 | 4,705 | 4,780 | -1.24% | 233,200 | 2298億169万 | -0.27% | 15.67 | 1.96 |
| 03/14 | 4,880 | 4,890 | 4,820 | 4,840 | -1.63% | 403,000 | 2326億8623万 | +1.15% | 15.87 | 1.99 |
| 03/13 | 4,950 | 4,950 | 4,885 | 4,920 | +0.1% | 130,000 | 2365億3228万 | +3.12% | 16.13 | 2.02 |
| 03/12 | 4,965 | 4,965 | 4,900 | 4,915 | -1.01% | 94,800 | 2362億9190万 | +3.34% | 16.12 | 2.02 |
| 03/11 | 4,955 | 4,985 | 4,925 | 4,965 | 0% | 170,000 | 2386億9569万 | +4.72% | 16.28 | 2.04 |
| 03/10 | 4,850 | 4,980 | 4,815 | 4,965 | +3.01% | 263,600 | 2386億9569万 | +4.95% | 16.28 | 2.04 |
| 03/07 | 4,820 | 4,845 | 4,775 | 4,820 | -0.1% | 160,800 | 2317億2471万 | +2.03% | 15.8 | 1.98 |
| 03/06 | 4,830 | 4,860 | 4,795 | 4,825 | +0.52% | 159,800 | 2319億6509万 | +2.18% | 15.82 | 1.98 |
| 03/05 | 4,825 | 4,840 | 4,780 | 4,800 | +0.73% | 87,400 | 2307億6320万 | +1.59% | 15.74 | 1.97 |
| 03/04 | 4,675 | 4,775 | 4,650 | 4,765 | +1.71% | 100,600 | 2290億8055万 | +0.93% | 15.62 | 1.95 |
| 03/03 | 4,685 | 4,765 | 4,585 | 4,685 | -0.95% | 121,400 | 2252億3450万 | -0.72% | 15.36 | 1.92 |
| 02/28 | 4,845 | 4,845 | 4,690 | 4,730 | -2.47% | 208,600 | 2273億9790万 | +0.06% | 15.51 | 1.94 |
| 02/27 | 4,805 | 4,875 | 4,765 | 4,850 | +0.31% | 177,600 | 2331億6698万 | +2.41% | 15.9 | 1.99 |
| 02/26 | 4,850 | 4,875 | 4,825 | 4,835 | -0.41% | 100,600 | 2324億4585万 | +2% | 15.85 | 1.98 |
| 02/25 | 4,890 | 4,890 | 4,835 | 4,855 | +0.52% | 82,600 | 2334億736万 | +2.3% | 15.92 | 1.99 |
| 02/24 | 4,865 | 4,890 | 4,780 | 4,830 | -0.82% | 119,800 | 2322億547万 | +1.68% | 15.84 | 1.98 |
| 02/21 | 4,805 | 4,890 | 4,765 | 4,870 | +2.96% | 190,800 | 2341億512万 | +2.4% | 15.97 | 2 |
| 02/20 | 4,795 | 4,800 | 4,725 | 4,730 | -1.36% | 101,600 | 2273億7520万 | -0.55% | 15.51 | 1.94 |
| 02/19 | 4,695 | 4,795 | 4,680 | 4,795 | +1.27% | 107,200 | 2304億9981万 | +0.63% | 15.72 | 1.97 |
| 02/18 | 4,670 | 4,745 | 4,650 | 4,735 | +1.72% | 128,200 | 2276億1555万 | -0.69% | 15.52 | 1.94 |
| 02/17 | 4,660 | 4,705 | 4,620 | 4,655 | -0.64% | 115,400 | 2237億6989万 | -2.49% | 15.26 | 1.91 |
| 02/14 | 4,695 | 4,740 | 4,630 | 4,685 | -0.11% | 153,600 | 2252億5886万 | -2.09% | 15.36 | 1.92 |
| 02/13 | 4,685 | 4,730 | 4,660 | 4,690 | +1.08% | 103,600 | 2254億9927万 | -2.21% | 15.38 | 1.92 |
| 02/12 | 4,635 | 4,675 | 4,580 | 4,640 | +0.11% | 174,400 | 2230億9522万 | -3.43% | 15.22 | 1.9 |
| 02/10 | 4,655 | 4,655 | 4,590 | 4,635 | +1.09% | 78,400 | 2228億5482万 | -3.76% | 15.2 | 1.9 |
| 02/07 | 4,565 | 4,635 | 4,525 | 4,585 | +1.78% | 155,200 | 2204億5077万 | -4.95% | 15.03 | 1.88 |
| 02/06 | 4,540 | 4,585 | 4,465 | 4,505 | -0.77% | 201,600 | 2166億431万 | -6.81% | 14.77 | 1.85 |
| 02/05 | 4,585 | 4,665 | 4,505 | 4,540 | -0.11% | 205,400 | 2182億8714万 | -6.28% | 14.89 | 1.86 |
| 02/04 | 4,620 | 4,660 | 4,545 | 4,545 | -3.19% | 219,000 | 2185億2754万 | -6.27% | 14.9 | 1.86 |
| 02/03 | 4,755 | 4,775 | 4,690 | 4,695 | -2.39% | 158,000 | 2257億3967万 | -3.26% | 15.4 | 1.93 |
| 01/31 | 4,750 | 4,850 | 4,750 | 4,810 | +1.26% | 175,000 | 2312億6897万 | -0.93% | 15.77 | 1.97 |
| 01/30 | 4,815 | 4,835 | 4,720 | 4,750 | -3.46% | 195,600 | 2283億8412万 | -2.1% | 15.58 | 1.95 |
| 01/29 | 4,735 | 4,920 | 4,735 | 4,920 | +4.9% | 156,200 | 2365億5787万 | +1.36% | 16.13 | 2.02 |
| 01/28 | 4,695 | 4,790 | 4,690 | 4,690 | -0.53% | 158,400 | 2254億9927万 | -3.22% | 15.38 | 1.92 |
| 01/27 | 4,750 | 4,785 | 4,685 | 4,715 | -3.38% | 205,400 | 2267億129万 | -2.72% | 15.46 | 1.93 |
| 01/24 | 4,950 | 4,950 | 4,870 | 4,880 | -1.81% | 187,600 | 2346億3463万 | +0.66% | 16 | 2 |
| 01/23 | 5,050 | 5,135 | 4,965 | 4,970 | +0.4% | 272,400 | 2389億6191万 | +2.66% | 16.3 | 2.04 |
| 01/22 | 4,960 | 4,995 | 4,930 | 4,950 | -0.3% | 126,600 | 2380億29万 | +2.53% | 16.23 | 2.03 |
| 01/21 | 4,920 | 5,015 | 4,920 | 4,965 | -0.2% | 148,200 | 2386億4206万 | +3.16% | 16.27 | 2.04 |
| 01/20 | 5,010 | 5,015 | 4,950 | 4,975 | 0% | 121,800 | 2391億2271万 | +3.69% | 16.3 | 2.04 |
| 01/17 | 4,860 | 4,995 | 4,855 | 4,975 | +2.26% | 347,600 | 2391億2271万 | +3.97% | 16.3 | 2.04 |
| 01/16 | 4,930 | 4,930 | 4,855 | 4,865 | -1.62% | 321,000 | 2338億3558万 | +1.95% | 15.94 | 1.99 |
| 01/15 | 4,915 | 4,965 | 4,875 | 4,945 | +1.23% | 254,200 | 2376億8077万 | +3.8% | 16.2 | 2.03 |
| 01/14 | 4,875 | 4,920 | 4,860 | 4,885 | +0.1% | 192,000 | 2347億9688万 | +2.71% | 16.01 | 2 |
| 01/10 | 4,890 | 4,890 | 4,810 | 4,880 | -1.21% | 166,800 | 2345億5655万 | +2.76% | 15.99 | 2 |
| 01/09 | 4,890 | 4,940 | 4,880 | 4,940 | -0.3% | 185,600 | 2374億4044万 | +4.15% | 16.19 | 2.02 |
| 01/08 | 4,905 | 4,955 | 4,895 | 4,955 | +0.92% | 135,400 | 2381億6142万 | +4.69% | 16.24 | 2.03 |
| 01/07 | 4,900 | 4,920 | 4,845 | 4,910 | +0.1% | 123,600 | 2359億9850万 | +3.96% | 16.09 | 2.01 |
| 01/06 | 4,860 | 4,935 | 4,820 | 4,905 | +1.45% | 223,200 | 2357億5817万 | +4.03% | 16.07 | 2.01 |
| 2013 |
| 12/30 | 4,855 | 4,865 | 4,810 | 4,835 | -0.31% | 106,800 | 2323億9363万 | +2.7% | 15.84 | 1.98 |
