株価チャート
2013/10/02~2014/03/03
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 |
---|
2015 | 10/1, 株式分割 1→2 |
2014 |
03/03 | 981 | 998 | 931 | 976 | -0.41% | 72,200 | 98億7594万 | +11.93% | 22.86 | 2.83 |
02/28 | 982 | 1,015 | 978 | 980 | +0.62% | 78,200 | 99億1642万 | +12.64% | 22.95 | 2.84 |
02/27 | 975 | 984 | 952 | 974 | -1.52% | 31,600 | 98億5571万 | +12.34% | 22.81 | 2.82 |
02/26 | 990 | 1,000 | 976 | 989 | -0.95% | 51,800 | 100億749万 | +14.2% | 23.16 | 2.87 |
02/25 | 924 | 1,023 | 923 | 999 | +6.39% | 241,800 | 101億362万 | +15.57% | 23.38 | 2.89 |
02/24 | 970 | 987 | 922 | 939 | +10.41% | 205,800 | 94億9649万 | +9% | 21.98 | 2.72 |
02/21 | 822 | 850 | 822 | 850 | +3.22% | 8,600 | 86億98万 | -1.62% | 19.91 | 2.46 |
02/20 | 850 | 854 | 822 | 824 | -3.17% | 12,600 | 83億3283万 | -4.58% | 19.29 | 2.39 |
02/19 | 849 | 860 | 825 | 851 | +0.53% | 11,000 | 86億603万 | -1.56% | 19.92 | 2.46 |
02/18 | 848 | 849 | 845 | 846 | +1.74% | 11,600 | 85億6050万 | -2.08% | 19.81 | 2.45 |
02/17 | 847 | 847 | 813 | 832 | -0.42% | 14,000 | 84億1378万 | -3.54% | 19.47 | 2.41 |
02/14 | 846 | 863 | 818 | 835 | -1.24% | 19,200 | 84億4919万 | -2.91% | 19.56 | 2.42 |
02/13 | 873 | 873 | 839 | 846 | -3.21% | 33,200 | 85億5544万 | -1.46% | 19.8 | 2.45 |
02/12 | 865 | 887 | 855 | 874 | +2.46% | 18,200 | 88億3877万 | +2.04% | 20.46 | 2.53 |
02/10 | 835 | 858 | 835 | 853 | +4.15% | 12,200 | 86億2627万 | -0.06% | 19.97 | 2.47 |
02/07 | 815 | 829 | 814 | 819 | +1.36% | 7,400 | 82億8223万 | -3.82% | 19.17 | 2.37 |
02/06 | 795 | 810 | 767 | 808 | +3.66% | 12,600 | 81億7093万 | -4.89% | 18.91 | 2.34 |
02/05 | 803 | 803 | 759 | 779 | +2.16% | 38,400 | 78億8254万 | -8.14% | 18.24 | 2.26 |
02/04 | 756 | 790 | 738 | 763 | -5.28% | 75,000 | 77億1558万 | -10.08% | 17.86 | 2.21 |
02/03 | 866 | 887 | 805 | 805 | -10.01% | 103,800 | 81億4563万 | -5.07% | 18.85 | 2.33 |
01/31 | 873 | 932 | 873 | 895 | +3.89% | 67,200 | 90億5126万 | +5.73% | 20.95 | 2.59 |
01/30 | 864 | 872 | 858 | 861 | -3.53% | 15,400 | 87億1228万 | +2.38% | 20.16 | 2.49 |
01/29 | 878 | 897 | 878 | 893 | +3.54% | 16,800 | 90億3102万 | +6.63% | 20.9 | 2.59 |
01/28 | 875 | 905 | 862 | 862 | 0% | 35,400 | 87億2240万 | +3.48% | 20.19 | 2.5 |
01/27 | 893 | 895 | 862 | 862 | -5.33% | 98,400 | 87億2240万 | +3.86% | 20.19 | 2.5 |
01/24 | 910 | 917 | 900 | 911 | -1.3% | 48,400 | 92億1316万 | +10.23% | 21.32 | 2.64 |
01/23 | 949 | 949 | 921 | 923 | -2.38% | 28,000 | 93億3459万 | +12.78% | 21.6 | 2.67 |
01/22 | 933 | 950 | 905 | 945 | +1.56% | 100,000 | 95億6226万 | +16.52% | 22.13 | 2.74 |
01/21 | 962 | 963 | 927 | 931 | +0.11% | 70,400 | 94億1554万 | +16.02% | 21.79 | 2.7 |
01/20 | 959 | 975 | 925 | 930 | -6.96% | 214,400 | 94億542万 | +17.07% | 21.77 | 2.69 |
01/17 | 850 | 1,037 | 850 | 999 | +19.43% | 812,400 | 101億868万 | +27.42% | 23.4 | 2.89 |
01/16 | 855 | 864 | 836 | 837 | -1.88% | 64,600 | 84億6437万 | +8.07% | 19.59 | 2.42 |
01/15 | 865 | 873 | 850 | 853 | +0.29% | 102,800 | 86億2627万 | +10.86% | 19.97 | 2.47 |
01/14 | 780 | 874 | 776 | 850 | +9.04% | 177,800 | 86億98万 | +11.11% | 19.91 | 2.46 |
01/10 | 784 | 793 | 778 | 780 | -1.76% | 12,800 | 78億8760万 | +2.43% | 18.26 | 2.26 |
01/09 | 786 | 800 | 777 | 794 | +0.44% | 20,000 | 80億2926万 | +4.41% | 18.58 | 2.3 |
01/08 | 800 | 800 | 790 | 790 | -0.63% | 15,800 | 79億9385万 | +4.36% | 18.5 | 2.29 |
01/07 | 793 | 801 | 788 | 795 | -1% | 31,800 | 80億4444万 | +5.44% | 18.62 | 2.3 |
01/06 | 803 | 804 | 786 | 803 | +0.5% | 32,200 | 81億2539万 | +6.78% | 18.81 | 2.33 |
2013 |
12/30 | 785 | 799 | 776 | 799 | +3.56% | 31,600 | 80億8492万 | +6.68% | 18.71 | 2.31 |
12/27 | 789 | 789 | 772 | 772 | -1.28% | 11,800 | 78億665万 | +3.28% | 18.07 | 2.24 |
12/26 | 762 | 784 | 762 | 782 | +2.83% | 35,600 | 79億784万 | +4.62% | 18.3 | 2.26 |
12/25 | 775 | 775 | 753 | 760 | -0.52% | 67,200 | 76億9028万 | +1.74% | 17.8 | 2.2 |
12/24 | 776 | 777 | 762 | 764 | -1.23% | 61,400 | 77億3076万 | +2.14% | 17.89 | 2.21 |
12/20 | 785 | 785 | 762 | 774 | +2.25% | 32,200 | 78億2689万 | +3.27% | 18.12 | 2.24 |
12/19 | 766 | 789 | 757 | 757 | -2.64% | 50,800 | 76億5487万 | +1% | 17.72 | 2.19 |
12/18 | 775 | 787 | 765 | 777 | +0.52% | 86,600 | 78億6230万 | +3.74% | 18.2 | 2.25 |
12/17 | 792 | 805 | 768 | 773 | -1.84% | 118,800 | 78億2183万 | +3.48% | 18.1 | 2.24 |
12/16 | 766 | 795 | 766 | 788 | +3.82% | 89,400 | 79億6855万 | +5.56% | 18.44 | 2.28 |
12/13 | 730 | 759 | 724 | 759 | +3.76% | 35,200 | 76億7510万 | +1.95% | 17.76 | 2.2 |
12/12 | 747 | 748 | 703 | 731 | -1.88% | 27,200 | 73億9684万 | -1.88% | 17.12 | 2.12 |
12/11 | 720 | 747 | 720 | 745 | +4.2% | 63,200 | 75億3850万 | -0.4% | 17.45 | 2.16 |
12/10 | 719 | 725 | 709 | 715 | -0.14% | 15,600 | 72億3494万 | -4.54% | 16.75 | 2.07 |
12/09 | 718 | 720 | 706 | 716 | +1.92% | 23,400 | 72億4506万 | -4.53% | 16.77 | 2.07 |
12/06 | 727 | 730 | 691 | 703 | -3.24% | 46,000 | 71億845万 | -6.46% | 16.45 | 2.04 |
12/05 | 726 | 741 | 725 | 726 | -0.82% | 10,600 | 73億4624万 | -3.59% | 17 | 2.1 |
12/04 | 739 | 739 | 720 | 732 | -0.95% | 12,800 | 74億696万 | -2.92% | 17.14 | 2.12 |
12/03 | 750 | 750 | 739 | 739 | -1.14% | 11,000 | 74億7779万 | -2.25% | 17.31 | 2.14 |
12/02 | 745 | 759 | 745 | 748 | -0.66% | 13,800 | 75億6380万 | -1.64% | 17.51 | 2.17 |
11/29 | 722 | 757 | 720 | 753 | +4.22% | 40,200 | 76億1439万 | -1.12% | 17.62 | 2.18 |
11/28 | 729 | 731 | 717 | 722 | -0.89% | 26,800 | 73億577万 | -5.12% | 16.91 | 2.09 |
11/27 | 729 | 737 | 728 | 729 | -0.21% | 13,000 | 73億7154万 | -4.27% | 17.06 | 2.11 |
11/26 | 726 | 747 | 725 | 730 | -1.08% | 20,800 | 73億8672万 | -3.95% | 17.1 | 2.11 |
11/25 | 760 | 760 | 738 | 738 | -0.94% | 24,200 | 74億6767万 | -2.89% | 17.28 | 2.14 |
11/22 | 783 | 783 | 745 | 745 | -4.12% | 45,600 | 75億3850万 | -1.72% | 17.45 | 2.16 |
11/21 | 773 | 783 | 756 | 777 | +0.78% | 29,000 | 78億6230万 | +2.91% | 18.2 | 2.25 |
11/20 | 812 | 815 | 750 | 771 | -3.69% | 72,800 | 78億159万 | +2.8% | 18.06 | 2.23 |
11/19 | 785 | 803 | 769 | 801 | +1.72% | 39,600 | 81億9万 | +7.31% | 18.75 | 2.32 |
11/18 | 797 | 810 | 784 | 787 | +1.29% | 67,400 | 79億6349万 | +6.21% | 18.43 | 2.28 |
11/15 | 748 | 778 | 736 | 777 | +5% | 54,200 | 78億6230万 | +5.57% | 18.2 | 2.25 |
11/14 | 739 | 755 | 735 | 740 | +0.48% | 42,200 | 74億8791万 | +1.09% | 17.33 | 2.14 |
11/13 | 734 | 750 | 730 | 737 | -1.34% | 34,400 | 74億5249万 | +1.17% | 17.25 | 2.13 |
11/12 | 733 | 756 | 713 | 747 | +0.81% | 43,600 | 75億5368万 | +2.97% | 17.48 | 2.16 |
11/11 | 774 | 783 | 730 | 741 | -4.82% | 33,400 | 74億9297万 | +2.7% | 17.34 | 2.15 |
11/08 | 785 | 800 | 778 | 778 | -2.75% | 27,000 | 78億7242万 | +8.21% | 18.22 | 2.25 |
11/07 | 785 | 824 | 776 | 800 | +3.9% | 123,200 | 80億9504万 | +11.89% | 18.74 | 2.32 |
11/06 | 735 | 785 | 735 | 770 | +3.77% | 55,200 | 77億9147万 | +8.6% | 18.03 | 2.23 |
11/05 | 721 | 763 | 721 | 742 | +0.88% | 54,800 | 75億814万 | +5.1% | 17.38 | 2.15 |
11/01 | 737 | 752 | 685 | 736 | -2.39% | 72,000 | 74億4237万 | +4.62% | 17.23 | 2.13 |
10/31 | 751 | 758 | 726 | 754 | -0.53% | 41,400 | 76億2451万 | +7.49% | 17.65 | 2.18 |
10/30 | 790 | 791 | 753 | 758 | -4.66% | 79,800 | 76億6499万 | +8.68% | 17.74 | 2.19 |
10/29 | 810 | 825 | 789 | 795 | -3.58% | 122,000 | 80億3938万 | +14.32% | 18.61 | 2.3 |
10/28 | 795 | 825 | 771 | 824 | +6.87% | 302,600 | 83億3789万 | +18.9% | 19.3 | 2.39 |
10/25 | 780 | 790 | 749 | 771 | +1.78% | 196,000 | 78億159万 | +12.06% | 18.06 | 2.23 |
10/24 | 710 | 763 | 710 | 758 | +4.48% | 83,600 | 76億6499万 | +10.58% | 17.74 | 2.19 |
10/23 | 720 | 765 | 713 | 725 | +1.61% | 216,400 | 73億3613万 | +6.3% | 16.98 | 2.1 |
10/22 | 730 | 735 | 698 | 714 | -1.38% | 76,200 | 72億1976万 | +5.39% | 16.71 | 2.07 |
10/21 | 688 | 724 | 688 | 724 | +6.63% | 81,000 | 73億2095万 | +7.66% | 16.94 | 2.1 |
10/18 | 670 | 697 | 670 | 679 | +0.89% | 28,200 | 68億6560万 | +1.72% | 15.89 | 1.97 |
10/17 | 667 | 685 | 667 | 673 | +1.51% | 28,000 | 68億489万 | +1.28% | 15.75 | 1.95 |
10/16 | 673 | 699 | 663 | 663 | -1.49% | 53,600 | 67億370万 | +0.23% | 15.52 | 1.92 |
10/15 | 664 | 674 | 660 | 673 | +1.66% | 14,800 | 68億489万 | +2.2% | 15.75 | 1.95 |
10/11 | 676 | 680 | 660 | 662 | -2% | 32,600 | 66億9358万 | +0.84% | 15.49 | 1.92 |
10/10 | 673 | 677 | 663 | 675 | +2.66% | 18,600 | 68億3019万 | +3.37% | 15.81 | 1.96 |
10/09 | 650 | 667 | 650 | 658 | +1.15% | 4,800 | 66億5311万 | +1.15% | 15.4 | 1.9 |
10/08 | 635 | 651 | 631 | 650 | 0% | 14,200 | 65億7722万 | +0.62% | 15.22 | 1.88 |
10/07 | 671 | 673 | 648 | 650 | -1.59% | 15,400 | 65億7722万 | +0.93% | 15.22 | 1.88 |
10/04 | 662 | 665 | 646 | 661 | -2.37% | 32,400 | 66億8346万 | +3.04% | 15.47 | 1.91 |
10/03 | 678 | 685 | 661 | 677 | -1.02% | 18,600 | 68億4536万 | +6.03% | 15.84 | 1.96 |
10/02 | 665 | 695 | 660 | 684 | +2.78% | 43,800 | 69億1619万 | +7.64% | 16.01 | 1.98 |