株価チャート
2013/08/16～2014/01/16
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 |
| 01/16 | 2,939 | 2,950 | 2,780 | 2,805 | -4.59% | 490,500 | 189億3543万 | -3.08% | 320.3 | 9.97 |
| 01/15 | 3,060 | 3,070 | 2,890 | 2,940 | -1.47% | 324,900 | 198億4676万 | +1.91% | 335.71 | 10.45 |
| 01/14 | 3,000 | 3,030 | 2,911 | 2,984 | -2.16% | 469,000 | 201億4379万 | +4.19% | 340.74 | 10.61 |
| 01/10 | 3,055 | 3,150 | 3,000 | 3,050 | -0.33% | 442,500 | 205億8933万 | +6.72% | 348.27 | 10.84 |
| 01/09 | 3,125 | 3,130 | 3,030 | 3,060 | -1.29% | 314,400 | 206億5683万 | +8.01% | 349.41 | 10.88 |
| 01/08 | 3,185 | 3,210 | 3,095 | 3,100 | -0.48% | 637,800 | 209億2686万 | +11.07% | 353.98 | 11.02 |
| 01/07 | 3,175 | 3,270 | 3,005 | 3,115 | -3.71% | 1,048,200 | 210億2811万 | +13.69% | 355.69 | 11.07 |
| 01/06 | 3,210 | 3,340 | 3,125 | 3,235 | +2.37% | 2,019,000 | 218億3819万 | +20.04% | 369.4 | 11.5 |
| 2013 |
| 12/30 | 3,130 | 3,295 | 2,999 | 3,160 | +2.76% | 1,940,400 | 214億9842万 | +20.15% | 363.65 | 11.32 |
| 12/27 | 3,100 | 3,190 | 3,015 | 3,075 | +0.16% | 1,126,600 | 209億2014万 | +19.65% | 353.87 | 11.01 |
| 12/26 | 3,250 | 3,320 | 3,040 | 3,070 | -3% | 2,108,100 | 208億8613万 | +22.12% | 353.29 | 11 |
| 12/25 | 2,900 | 3,230 | 2,881 | 3,165 | +8.21% | 3,270,000 | 215億3244万 | +28.66% | 364.22 | 11.34 |
| 12/24 | 3,150 | 3,280 | 2,905 | 2,925 | -5.95% | 2,478,800 | 198億9965万 | +21.62% | 336.61 | 10.48 |
| 12/20 | 3,250 | 3,490 | 3,000 | 3,110 | -5.04% | 6,041,700 | 211億5826万 | +31.84% | 357.9 | 11.14 |
| 12/19 | 2,835 | 3,275 | 2,832 | 3,275 | +17.17% | 7,151,000 | 222億8080万 | +42.02% | 376.88 | 11.73 |
| 12/18 | 2,720 | 2,850 | 2,626 | 2,795 | +1.56% | 2,182,000 | 190億1522万 | +24.39% | 321.65 | 10.01 |
| 12/17 | 2,600 | 2,862 | 2,540 | 2,752 | +5.85% | 2,715,000 | 187億2268万 | +24.75% | 316.7 | 9.86 |
| 12/16 | 2,892 | 2,920 | 2,563 | 2,600 | -6.88% | 2,146,500 | 176億8858万 | +19.98% | 299.21 | 9.31 |
| 12/13 | 2,799 | 2,898 | 2,700 | 2,792 | +6.16% | 2,936,400 | 189億9481万 | +30.96% | 321.3 | 10 |
| 12/12 | 2,694 | 2,800 | 2,585 | 2,630 | +5.45% | 2,946,200 | 178億9267万 | +25.6% | 302.66 | 9.42 |
| 12/11 | 2,621 | 2,767 | 2,371 | 2,494 | -8.04% | 3,374,600 | 169億6743万 | +20.89% | 287.01 | 8.93 |
| 12/10 | 2,782 | 3,120 | 2,633 | 2,712 | -3.25% | 11,689,200 | 184億5054万 | +32.94% | 312.09 | 9.71 |
| 12/09 | 2,453 | 2,803 | 2,366 | 2,803 | +21.71% | 9,274,000 | 190億6964万 | +39.59% | 322.57 | 10.04 |
| 12/06 | 2,420 | 2,480 | 2,185 | 2,303 | -4.04% | 1,818,400 | 156億6799万 | +16.37% | 265.03 | 8.25 |
| 12/05 | 2,669 | 2,729 | 2,300 | 2,400 | -6.58% | 4,309,700 | 163億2792万 | +22.26% | 276.19 | 8.6 |
| 12/04 | 2,425 | 2,710 | 2,425 | 2,569 | +5.94% | 4,459,800 | 174億7767万 | +31.74% | 295.64 | 9.2 |
| 12/03 | 2,800 | 2,837 | 2,420 | 2,425 | -14.52% | 3,614,800 | 164億9800万 | +24.68% | 279.07 | 8.69 |
| 12/02 | 2,515 | 2,915 | 2,494 | 2,837 | +17.47% | 9,097,500 | 193億96万 | +46.09% | 326.48 | 10.16 |
| 11/29 | 2,002 | 2,415 | 2,001 | 2,415 | +18.97% | 6,616,200 | 164億2996万 | +25.59% | 277.92 | 8.65 |
| 11/28 | 1,841 | 2,200 | 1,760 | 2,030 | +12.72% | 3,901,300 | 138億1069万 | +6.62% | 233.61 | 7.27 |
| 11/27 | 1,955 | 1,976 | 1,765 | 1,801 | -10.17% | 1,223,100 | 122億5274万 | -5.36% | 207.26 | 6.45 |
| 11/26 | 1,787 | 2,005 | 1,708 | 2,005 | +24.92% | 2,404,000 | 136億4061万 | +4.75% | 230.73 | 7.18 |
| 11/25 | 1,655 | 1,655 | 1,580 | 1,605 | -2.79% | 195,800 | 109億1929万 | -16.06% | 184.7 | 5.75 |
| 11/22 | 1,700 | 1,700 | 1,618 | 1,651 | -2.31% | 255,200 | 112億3224万 | -14.41% | 190 | 5.91 |
| 11/21 | 1,725 | 1,747 | 1,690 | 1,690 | -2.03% | 170,400 | 114億9757万 | -13.02% | 194.48 | 6.05 |
| 11/20 | 1,793 | 1,794 | 1,713 | 1,725 | -2.93% | 177,100 | 117億3569万 | -11.08% | 198.51 | 6.18 |
| 11/19 | 1,800 | 1,840 | 1,760 | 1,777 | +0.28% | 245,300 | 120億8946万 | -8.54% | 204.5 | 6.37 |
| 11/18 | 1,825 | 1,850 | 1,750 | 1,772 | -1.01% | 405,800 | 120億5544万 | -8.52% | 203.92 | 6.35 |
| 11/15 | 1,774 | 1,843 | 1,752 | 1,790 | -1.1% | 378,200 | 121億7790万 | -7.35% | 205.99 | 6.41 |
| 11/14 | 1,850 | 1,950 | 1,791 | 1,810 | +2.2% | 626,300 | 123億1397万 | -5.83% | 208.29 | 6.48 |
| 11/13 | 1,720 | 1,900 | 1,700 | 1,771 | +0.63% | 712,700 | 120億4864万 | -6.89% | 203.8 | 6.34 |
| 11/12 | 1,702 | 1,869 | 1,553 | 1,760 | +1.85% | 865,500 | 119億7380万 | -6.68% | 202.54 | 6.3 |
| 11/11 | 1,880 | 1,902 | 1,690 | 1,728 | -6.14% | 443,600 | 117億5610万 | -7.2% | 198.86 | 6.19 |
| 11/08 | 1,890 | 1,923 | 1,820 | 1,841 | -1.55% | 277,000 | 125億2487万 | -0.16% | 211.86 | 6.59 |
| 11/07 | 1,878 | 1,944 | 1,840 | 1,870 | -2.25% | 544,500 | 127億2217万 | +3.14% | 215.2 | 6.7 |
| 11/06 | 1,940 | 2,030 | 1,871 | 1,913 | +0.37% | 470,800 | 130億1471万 | +7.35% | 220.15 | 6.85 |
| 11/05 | 2,028 | 2,030 | 1,871 | 1,906 | -8.37% | 644,100 | 129億6708万 | +8.98% | 219.34 | 6.83 |
| 11/01 | 2,180 | 2,198 | 1,955 | 2,080 | +9.07% | 1,383,100 | 141億5086万 | +21.07% | 239.36 | 7.45 |
| 10/31 | 2,076 | 2,135 | 1,891 | 1,907 | -7.65% | 895,200 | 129億7389万 | +13.58% | 219.46 | 6.83 |
| 10/30 | 2,200 | 2,315 | 1,955 | 2,065 | -15.33% | 2,029,900 | 140億4881万 | +25.38% | 237.64 | 7.4 |
| 10/29 | 2,310 | 2,594 | 2,190 | 2,439 | +3.35% | 5,379,200 | 165億9324万 | +51.49% | 280.68 | 8.74 |
| 10/28 | 2,400 | 2,837 | 2,312 | 2,360 | +0.25% | 10,574,400 | 160億5578万 | +51.48% | 271.59 | 8.45 |
| 10/25 | 2,284 | 2,354 | 2,220 | 2,354 | +20.47% | 3,794,800 | 160億1496万 | +55.79% | 270.9 | 8.43 |
| 10/24 | 1,968 | 2,025 | 1,933 | 1,954 | -2.2% | 363,000 | 132億9364万 | +33.65% | 224.86 | 7 |
| 10/23 | 2,081 | 2,160 | 1,982 | 1,998 | -3.48% | 1,326,200 | 135億9299万 | +39.82% | 229.93 | 7.16 |
| 10/22 | 2,050 | 2,131 | 1,958 | 2,070 | +5.72% | 1,777,100 | 140億8283万 | +48.17% | 238.21 | 7.41 |
| 10/21 | 1,997 | 2,143 | 1,903 | 1,958 | -4.35% | 2,686,100 | 133億2086万 | +44.29% | 225.32 | 7.01 |
| 10/18 | 2,042 | 2,480 | 1,930 | 2,047 | +2.35% | 10,890,500 | 139億2635万 | +54.61% | 235.57 | 7.33 |
| 10/17 | 1,680 | 2,000 | 1,680 | 2,000 | +25% | 4,141,700 | 136億660万 | +55.52% | 230.16 | 7.16 |
| 10/16 | 1,730 | 1,938 | 1,587 | 1,600 | -11.6% | 4,019,300 | 108億8528万 | +27.59% | 184.13 | 5.73 |
| 10/15 | 1,634 | 1,810 | 1,505 | 1,810 | +10.97% | 2,317,700 | 123億1397万 | +46.2% | 208.29 | 6.48 |
| 10/11 | 1,770 | 1,795 | 1,538 | 1,631 | -1.15% | 1,419,700 | 110億9618万 | +34.13% | 187.69 | 5.84 |
| 10/10 | 1,600 | 1,823 | 1,488 | 1,650 | +7.14% | 4,086,600 | 112億2544万 | +37.16% | 189.88 | 5.91 |
| 10/09 | 1,339 | 1,594 | 1,330 | 1,540 | +18.37% | 2,839,200 | 104億7708万 | +29.85% | 177.22 | 5.52 |
| 10/08 | 1,320 | 1,379 | 1,202 | 1,301 | -5.72% | 962,300 | 88億5109万 | +11.01% | 149.72 | 4.66 |
| 10/07 | 1,177 | 1,416 | 1,170 | 1,380 | +19.48% | 2,722,300 | 93億8855万 | +17.45% | 158.81 | 4.94 |
| 10/04 | 1,251 | 1,280 | 1,140 | 1,155 | -8.62% | 754,700 | 78億5781万 | -1.62% | 132.92 | 4.14 |
| 10/03 | 1,104 | 1,315 | 1,093 | 1,264 | +17.04% | 1,733,700 | 85億9937万 | +6.76% | 145.46 | 4.53 |
| 10/02 | 1,074 | 1,163 | 1,071 | 1,080 | -0.18% | 483,300 | 73億4756万 | -9.62% | 124.29 | 3.87 |
| 10/01 | 1,091 | 1,150 | 1,075 | 1,082 | -1.64% | 261,800 | 73億6117万 | -10.95% | 124.52 | 3.88 |
| 09/30 | 1,100 | 1,118 | 1,083 | 1,100 | -1.7% | 154,000 | 74億2566万 | -11.15% | 125.61 | 3.91 |
| 09/27 | 1,100 | 1,196 | 1,099 | 1,119 | +0.09% | 300,100 | 75億5392万 | -11.05% | 127.78 | 3.98 |
| 09/26 | 1,065 | 1,220 | 1,059 | 1,118 | +2.1% | 418,100 | 75億4717万 | -13.4% | 127.66 | 3.97 |
| 09/25 | 1,149 | 1,154 | 1,090 | 1,095 | -3.52% | 217,400 | 73億9190万 | -16.67% | 125.04 | 3.89 |
| 09/24 | 1,158 | 1,168 | 1,130 | 1,135 | -1.73% | 168,400 | 76億6193万 | -15.24% | 129.6 | 4.03 |
| 09/20 | 1,160 | 1,177 | 1,143 | 1,155 | -1.11% | 191,300 | 77億7788万 | -14.44% | 131.57 | 4.1 |
| 09/19 | 1,165 | 1,229 | 1,130 | 1,168 | +1.65% | 597,900 | 78億6542万 | -13.93% | 133.05 | 4.14 |
| 09/18 | 1,128 | 1,170 | 1,120 | 1,149 | +2.77% | 324,400 | 77億3748万 | -15.76% | 130.88 | 4.07 |
| 09/17 | 1,180 | 1,185 | 1,114 | 1,118 | -7.6% | 544,100 | 75億2872万 | -18.16% | 127.35 | 3.96 |
| 09/13 | 1,113 | 1,315 | 1,113 | 1,210 | +13.08% | 1,648,800 | 81億4826万 | -11.55% | 137.83 | 4.29 |
| 09/12 | 1,126 | 1,136 | 1,053 | 1,070 | -4.29% | 286,500 | 72億548万 | -22.01% | 121.88 | 3.79 |
| 09/11 | 1,091 | 1,183 | 1,090 | 1,118 | +0.36% | 387,900 | 75億2872万 | -19.04% | 127.35 | 3.96 |
| 09/10 | 1,192 | 1,207 | 1,081 | 1,114 | -6.23% | 425,800 | 75億178万 | -20.03% | 126.9 | 3.95 |
| 09/09 | 1,221 | 1,221 | 1,136 | 1,188 | -0.75% | 328,200 | 80億11万 | -14.9% | 135.32 | 4.21 |
| 09/06 | 1,275 | 1,338 | 1,169 | 1,197 | -5% | 693,500 | 80億6071万 | -14.68% | 136.35 | 4.24 |
| 09/05 | 1,281 | 1,330 | 1,250 | 1,260 | -3.82% | 488,200 | 84億8496万 | -10.38% | 143.53 | 4.47 |
| 09/04 | 1,224 | 1,353 | 1,201 | 1,310 | +8.09% | 1,174,300 | 88億2167万 | -7.49% | 149.22 | 4.64 |
| 09/03 | 1,239 | 1,241 | 1,157 | 1,212 | +1.25% | 480,900 | 81億6172万 | -16.07% | 138.06 | 4.3 |
| 09/02 | 1,396 | 1,398 | 1,144 | 1,197 | -12.95% | 1,249,500 | 80億6071万 | -18.74% | 136.35 | 4.24 |
| 08/30 | 1,344 | 1,437 | 1,323 | 1,375 | +0.73% | 701,300 | 92億5938万 | -7.53% | 156.63 | 4.88 |
| 08/29 | 1,400 | 1,440 | 1,307 | 1,365 | -2.01% | 446,500 | 91億9204万 | -8.76% | 155.49 | 4.84 |
| 08/28 | 1,465 | 1,507 | 1,350 | 1,393 | -9.25% | 525,900 | 93億8060万 | -6.76% | 158.68 | 4.94 |
| 08/27 | 1,580 | 1,639 | 1,506 | 1,535 | -3.82% | 498,700 | 103億3684万 | +3.86% | 174.85 | 5.44 |
| 08/26 | 1,580 | 1,690 | 1,553 | 1,596 | -3.21% | 1,021,300 | 107億4762万 | +9.39% | 181.8 | 5.66 |
| 08/23 | 1,580 | 1,744 | 1,470 | 1,649 | +3.13% | 1,462,600 | 111億453万 | +15.23% | 187.84 | 5.85 |
| 08/22 | 1,970 | 2,060 | 1,556 | 1,599 | -18.25% | 2,277,600 | 107億6782万 | +14.62% | 182.14 | 5.67 |
| 08/21 | 1,845 | 2,085 | 1,761 | 1,956 | +16.08% | 3,700,100 | 131億6798万 | +43.19% | 222.74 | 6.93 |
| 08/20 | 1,916 | 2,020 | 1,611 | 1,685 | -1.81% | 3,408,100 | 113億4358万 | +28.04% | 191.88 | 5.97 |
| 08/19 | 1,580 | 1,716 | 1,560 | 1,716 | +21.19% | 878,100 | 115億5228万 | +34.59% | 195.41 | 6.08 |
| 08/16 | 1,320 | 1,470 | 1,283 | 1,416 | +7.27% | 690,300 | 95億3265万 | +15.03% | 161.25 | 5.02 |
