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 |
|---|
| 2015 | 5/20, 株式分割 1→2 |
| 2014 |
| 05/30 | 1,800 | 1,808 | 1,785 | 1,795 | 0% | 80,000 | 561億6196万 | +2.57% | 14.68 | - |
| 05/29 | 1,753 | 1,800 | 1,748 | 1,795 | +1.84% | 90,400 | 561億6196万 | +2.98% | 14.68 | - |
| 05/28 | 1,795 | 1,798 | 1,753 | 1,763 | -2.35% | 199,800 | 551億4510万 | +1.35% | 14.42 | - |
| 05/27 | 1,815 | 1,840 | 1,803 | 1,805 | -1.37% | 96,800 | 564億7484万 | +3.91% | 14.76 | - |
| 05/26 | 1,785 | 1,833 | 1,775 | 1,830 | +2.23% | 132,800 | 572億5704万 | +5.78% | 14.97 | - |
| 05/23 | 1,810 | 1,818 | 1,765 | 1,790 | -0.97% | 136,000 | 560億552万 | +3.95% | 14.64 | - |
| 05/22 | 1,830 | 1,845 | 1,803 | 1,808 | +0.56% | 121,400 | 565億5306万 | +5.46% | 14.78 | - |
| 05/21 | 1,800 | 1,818 | 1,778 | 1,798 | -0.83% | 193,000 | 562億3299万 | +5.43% | 14.7 | - |
| 05/20 | 1,725 | 1,848 | 1,725 | 1,813 | +6.15% | 332,200 | 567億2400万 | +6.87% | 14.83 | - |
| 05/20 | 株式分割 1→2 |
| 05/19 | 1,705 | 1,728 | 1,690 | 1,708 | -0.73% | 126,800 | 534億3792万 | +1.28% | 13.97 | - |
| 05/16 | 1,728 | 1,743 | 1,713 | 1,720 | -1.01% | 171,600 | 538億2912万 | +2.32% | 14.07 | - |
| 05/15 | 1,700 | 1,740 | 1,695 | 1,738 | +1.31% | 374,400 | 543億5595万 | +3.61% | 14.21 | - |
| 05/14 | 1,735 | 1,745 | 1,713 | 1,715 | -1.58% | 151,200 | 536億5206万 | +2.51% | 14.03 | - |
| 05/13 | 1,748 | 1,765 | 1,735 | 1,743 | 0% | 122,800 | 545億1237万 | +4.34% | 14.25 | - |
| 05/12 | 1,775 | 1,778 | 1,738 | 1,743 | -2.24% | 126,400 | 545億1237万 | +4.78% | 14.25 | - |
| 05/09 | 1,778 | 1,793 | 1,770 | 1,783 | +0.14% | 99,200 | 557億6373万 | +7.57% | 14.58 | - |
| 05/08 | 1,773 | 1,788 | 1,763 | 1,780 | -0.56% | 115,200 | 556億8552万 | +7.94% | 14.56 | - |
| 05/07 | 1,798 | 1,818 | 1,768 | 1,790 | -1.78% | 178,800 | 559億9836万 | +8.81% | 14.64 | - |
| 05/02 | 1,838 | 1,863 | 1,788 | 1,823 | -0.14% | 231,200 | 570億1509万 | +11.26% | 14.91 | - |
| 05/01 | 1,720 | 1,835 | 1,715 | 1,825 | +6.73% | 414,000 | 570億9330万 | +12.03% | 14.93 | - |
| 04/30 | 1,638 | 1,723 | 1,628 | 1,710 | +5.56% | 245,600 | 534億9564万 | +5.69% | 13.99 | - |
| 04/28 | 1,600 | 1,628 | 1,600 | 1,620 | -0.15% | 268,800 | 506億8008万 | +0.43% | 13.25 | - |
| 04/25 | 1,613 | 1,640 | 1,605 | 1,623 | +0.62% | 111,200 | 507億5829万 | +0.65% | 13.27 | - |
| 04/24 | 1,610 | 1,643 | 1,605 | 1,613 | -1.23% | 96,800 | 504億4545万 | +0.34% | 13.19 | - |
| 04/23 | 1,635 | 1,635 | 1,613 | 1,633 | +0.62% | 58,800 | 510億7113万 | +1.9% | 13.35 | - |
| 04/22 | 1,683 | 1,690 | 1,623 | 1,623 | -4.14% | 171,600 | 507億5829万 | +1.72% | 13.27 | - |
| 04/21 | 1,700 | 1,710 | 1,668 | 1,693 | 0% | 96,000 | 529億3463万 | +6.72% | 13.84 | - |
| 04/18 | 1,648 | 1,698 | 1,635 | 1,693 | +3.2% | 219,600 | 529億3463万 | +7.46% | 13.84 | - |
| 04/17 | 1,625 | 1,648 | 1,620 | 1,640 | +0.31% | 85,600 | 512億9264万 | +4.86% | 13.41 | - |
| 04/16 | 1,590 | 1,638 | 1,590 | 1,635 | +2.83% | 116,400 | 511億3626万 | +5.28% | 13.37 | - |
| 04/15 | 1,608 | 1,610 | 1,583 | 1,590 | +0.47% | 93,600 | 497億2884万 | +3.11% | 13 | - |
| 04/14 | 1,565 | 1,590 | 1,555 | 1,583 | +1.61% | 58,400 | 494億9427万 | +3.3% | 12.94 | - |
| 04/11 | 1,525 | 1,585 | 1,515 | 1,558 | -0.32% | 132,000 | 487億1237万 | +2.4% | 12.74 | - |
| 04/10 | 1,613 | 1,613 | 1,560 | 1,563 | -2.65% | 153,600 | 488億6875万 | +3.34% | 12.78 | - |
| 04/09 | 1,603 | 1,630 | 1,603 | 1,605 | -0.47% | 173,600 | 501億9798万 | +6.86% | 13.12 | - |
| 04/08 | 1,620 | 1,635 | 1,608 | 1,613 | -1.07% | 96,400 | 504億3255万 | +8.15% | 13.18 | - |
| 04/07 | 1,625 | 1,643 | 1,608 | 1,630 | -0.61% | 89,200 | 509億7988万 | +10.21% | 13.33 | - |
| 04/04 | 1,618 | 1,670 | 1,618 | 1,640 | +3.63% | 289,200 | 512億9264万 | +11.87% | 13.41 | - |
| 04/03 | 1,560 | 1,595 | 1,555 | 1,583 | +0.16% | 109,600 | 494億9427万 | +8.76% | 12.94 | - |
| 04/02 | 1,593 | 1,600 | 1,558 | 1,580 | -0.78% | 114,400 | 494億1608万 | +9.19% | 12.92 | - |
| 04/01 | 1,660 | 1,663 | 1,573 | 1,593 | -4.35% | 178,000 | 498億703万 | +10.51% | 13.02 | - |
| 03/31 | 1,648 | 1,670 | 1,625 | 1,665 | +2.15% | 171,600 | 520億7454万 | +16.11% | 13.61 | - |
| 03/28 | 1,598 | 1,633 | 1,580 | 1,630 | +2.03% | 103,600 | 509億7988万 | +14.39% | 13.33 | - |
| 03/27 | 1,553 | 1,598 | 1,525 | 1,598 | +3.23% | 120,800 | 499億6341万 | +12.74% | 13.06 | - |
| 03/26 | 1,575 | 1,603 | 1,540 | 1,548 | -1.9% | 223,600 | 483億9961万 | +9.83% | 12.65 | - |
| 03/25 | 1,613 | 1,650 | 1,563 | 1,578 | -1.87% | 253,200 | 493億3789万 | +12.44% | 12.9 | - |
| 03/24 | 1,518 | 1,635 | 1,488 | 1,608 | +7.71% | 456,800 | 502億6974万 | +15.23% | 13.14 | - |
| 03/20 | 1,498 | 1,538 | 1,478 | 1,493 | 0% | 270,400 | 466億7346万 | +7.68% | 12.2 | - |
| 03/19 | 1,475 | 1,525 | 1,465 | 1,493 | +2.4% | 232,800 | 466億7346万 | +8.07% | 12.2 | - |
| 03/18 | 1,398 | 1,465 | 1,398 | 1,458 | +5.81% | 236,800 | 455億7894万 | +5.85% | 11.92 | - |
| 03/17 | 1,430 | 1,438 | 1,363 | 1,378 | -3.33% | 112,000 | 430億7718万 | +0.4% | 11.26 | - |
| 03/14 | 1,383 | 1,438 | 1,383 | 1,425 | +1.06% | 202,400 | 445億6260万 | +4.01% | 11.65 | - |
| 03/13 | 1,390 | 1,423 | 1,375 | 1,410 | +2.55% | 160,800 | 440億9352万 | +3.22% | 11.53 | - |
| 03/12 | 1,348 | 1,395 | 1,348 | 1,375 | +1.1% | 138,800 | 429億9900万 | +1.03% | 11.24 | - |
| 03/11 | 1,353 | 1,373 | 1,348 | 1,360 | +2.26% | 98,400 | 425億2992万 | +0.07% | 11.12 | - |
| 03/10 | 1,328 | 1,350 | 1,313 | 1,330 | +0.38% | 87,200 | 415億9176万 | -1.99% | 10.87 | - |
| 03/07 | 1,313 | 1,333 | 1,313 | 1,325 | +0.95% | 43,200 | 414億3540万 | -2.43% | 10.83 | - |
| 03/06 | 1,325 | 1,325 | 1,300 | 1,313 | -1.5% | 34,000 | 410億4450万 | -3.42% | 10.73 | - |
| 03/05 | 1,338 | 1,363 | 1,333 | 1,333 | +1.33% | 50,800 | 416億6994万 | -2.02% | 10.89 | - |
| 03/04 | 1,290 | 1,323 | 1,278 | 1,315 | +0.38% | 82,800 | 411億2268万 | -3.38% | 10.75 | - |
| 03/03 | 1,300 | 1,320 | 1,280 | 1,310 | -1.13% | 84,000 | 409億6632万 | -3.75% | 10.71 | - |
| 02/28 | 1,358 | 1,358 | 1,310 | 1,325 | -2.39% | 107,200 | 414億3540万 | -2.72% | 10.83 | - |
| 02/27 | 1,373 | 1,378 | 1,350 | 1,358 | -2.34% | 78,800 | 424億5174万 | -0.55% | 11.1 | - |
| 02/26 | 1,405 | 1,410 | 1,380 | 1,390 | -1.42% | 68,400 | 434億6808万 | +1.68% | 11.36 | - |
| 02/25 | 1,438 | 1,448 | 1,408 | 1,410 | -1.74% | 67,200 | 440億9352万 | +2.92% | 11.53 | - |
| 02/24 | 1,430 | 1,455 | 1,400 | 1,435 | +0.53% | 89,200 | 448億7532万 | +4.59% | 11.73 | - |
| 02/21 | 1,425 | 1,435 | 1,413 | 1,428 | 0% | 110,000 | 446億4078万 | +3.89% | 11.67 | - |
| 02/20 | 1,408 | 1,433 | 1,408 | 1,428 | +1.96% | 106,800 | 446億4649万 | +3.82% | 11.67 | - |
| 02/19 | 1,400 | 1,403 | 1,380 | 1,400 | -0.18% | 30,400 | 437億8640万 | +1.74% | 11.45 | - |
| 02/18 | 1,395 | 1,408 | 1,375 | 1,403 | +1.45% | 77,600 | 438億6459万 | +1.7% | 11.47 | - |
| 02/17 | 1,388 | 1,388 | 1,350 | 1,383 | +1.1% | 64,800 | 432億3907万 | +0.04% | 11.3 | - |
| 02/14 | 1,375 | 1,375 | 1,325 | 1,368 | -1.44% | 96,400 | 427億6993万 | -1.26% | 11.18 | - |
| 02/13 | 1,383 | 1,398 | 1,383 | 1,388 | +0.36% | 104,000 | 433億9545万 | -0.18% | 11.35 | - |
| 02/12 | 1,360 | 1,410 | 1,353 | 1,383 | +3.56% | 119,200 | 432億3907万 | -0.68% | 11.3 | - |
| 02/10 | 1,330 | 1,345 | 1,320 | 1,335 | +0.38% | 45,600 | 417億5346万 | -4.3% | 10.92 | - |
| 02/07 | 1,325 | 1,343 | 1,315 | 1,330 | +0.38% | 77,200 | 415億9708万 | -5.07% | 10.88 | - |
| 02/06 | 1,283 | 1,343 | 1,263 | 1,325 | +3.52% | 154,400 | 414億4070万 | -5.76% | 10.83 | - |
| 02/05 | 1,315 | 1,325 | 1,225 | 1,280 | -2.48% | 225,600 | 400億3328万 | -9.28% | 10.47 | - |
| 02/04 | 1,280 | 1,363 | 1,198 | 1,313 | -0.19% | 293,200 | 410億4975万 | -7.31% | 10.73 | - |
| 02/03 | 1,350 | 1,365 | 1,305 | 1,315 | -2.77% | 202,000 | 411億2794万 | -7.46% | 10.75 | - |
| 01/31 | 1,340 | 1,355 | 1,333 | 1,353 | 0% | 145,200 | 423億79万 | -5.29% | 11.06 | - |
| 01/30 | 1,338 | 1,360 | 1,333 | 1,353 | +0.37% | 254,800 | 423億79万 | -5.68% | 11.06 | - |
| 01/29 | 1,360 | 1,373 | 1,343 | 1,348 | -0.55% | 122,000 | 421億4441万 | -6.42% | 11.02 | - |
| 01/28 | 1,350 | 1,383 | 1,338 | 1,355 | +4.03% | 276,400 | 423億7898万 | -6.23% | 11.08 | - |
| 01/27 | 1,325 | 1,338 | 1,303 | 1,303 | -3.34% | 94,800 | 407億3699万 | -10.17% | 10.65 | - |
| 01/24 | 1,383 | 1,388 | 1,335 | 1,348 | -4.26% | 184,400 | 421億4441万 | -7.64% | 11.02 | - |
| 01/23 | 1,415 | 1,423 | 1,398 | 1,408 | 0% | 160,000 | 440億2097万 | -4.06% | 11.51 | - |
| 01/22 | 1,453 | 1,453 | 1,395 | 1,408 | -3.43% | 190,400 | 440億2097万 | -4.45% | 11.51 | - |
| 01/21 | 1,475 | 1,480 | 1,450 | 1,458 | -0.85% | 106,800 | 455億5562万 | -1.45% | 11.91 | - |
| 01/20 | 1,475 | 1,488 | 1,460 | 1,470 | 0% | 70,000 | 459億4632万 | -0.74% | 12.01 | - |
| 01/17 | 1,460 | 1,478 | 1,455 | 1,470 | +1.2% | 85,600 | 459億4632万 | -0.81% | 12.01 | - |
| 01/16 | 1,460 | 1,460 | 1,450 | 1,453 | -0.85% | 38,400 | 453億9934万 | -1.53% | 11.87 | - |
| 01/15 | 1,470 | 1,478 | 1,450 | 1,465 | -0.34% | 53,200 | 457億9004万 | -0.27% | 11.97 | - |
| 01/14 | 1,445 | 1,485 | 1,423 | 1,470 | +0.17% | 84,000 | 459億4632万 | +0.55% | 12.01 | - |
| 01/10 | 1,470 | 1,473 | 1,443 | 1,468 | -0.17% | 79,600 | 458億6818万 | +0.86% | 11.99 | - |
| 01/09 | 1,500 | 1,500 | 1,453 | 1,470 | -0.51% | 56,800 | 459億4632万 | +1.45% | 12.01 | - |
| 01/08 | 1,458 | 1,483 | 1,450 | 1,478 | +2.43% | 66,800 | 461億8074万 | +2.39% | 12.07 | - |
| 01/07 | 1,478 | 1,478 | 1,435 | 1,443 | -2.04% | 62,800 | 450億8678万 | +0.31% | 11.79 | - |
| 01/06 | 1,455 | 1,478 | 1,438 | 1,473 | +0.17% | 75,200 | 460億2446万 | +2.54% | 12.03 | - |
| 2013 |
| 12/30 | 1,493 | 1,493 | 1,458 | 1,470 | 0% | 57,200 | 459億4632万 | +2.51% | 12.01 | - |
