株価チャート
2013/09/02～2014/01/31
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 |
|---|
| 2019 | 8/1, 株式分割 1→2 |
| 2014 | 8/1, 株式分割 1→5 |
| 2014 |
| 01/31 | 569 | 570 | 551 | 555 | -1.42% | 322,000 | 226億9950万 | -6.09% | 43.34 | 11.99 |
| 01/30 | 568 | 574 | 556 | 563 | -3.1% | 380,000 | 230億2670万 | -4.9% | 43.96 | 12.16 |
| 01/29 | 575 | 585 | 573 | 581 | +2.83% | 401,000 | 237億6290万 | -2.02% | 45.37 | 12.55 |
| 01/28 | 585 | 600 | 561 | 565 | -3.91% | 536,000 | 231億850万 | -4.88% | 44.12 | 12.2 |
| 01/27 | 595 | 598 | 582 | 588 | -5.47% | 740,000 | 240億4920万 | -1.18% | 45.91 | 12.7 |
| 01/24 | 603 | 633 | 602 | 622 | +0.48% | 889,000 | 254億3980万 | +3.84% | 48.57 | 13.44 |
| 01/23 | 648 | 697 | 609 | 619 | +1.98% | 4,367,000 | 253億1710万 | +3% | 48.34 | 13.37 |
| 01/22 | 590 | 608 | 590 | 607 | +2.88% | 391,000 | 248億2630万 | +0.33% | 47.4 | 13.11 |
| 01/21 | 623 | 640 | 590 | 590 | -4.84% | 883,000 | 241億3100万 | -3.12% | 46.07 | 12.74 |
| 01/20 | 610 | 635 | 602 | 620 | +4.38% | 750,000 | 253億5800万 | +0.98% | 48.41 | 13.39 |
| 01/17 | 570 | 595 | 568 | 594 | +3.3% | 393,000 | 242億9460万 | -3.88% | 46.38 | 12.83 |
| 01/16 | 567 | 587 | 560 | 575 | +2.5% | 676,000 | 235億1750万 | -7.7% | 44.9 | 12.42 |
| 01/15 | 574 | 574 | 556 | 561 | +0.36% | 277,000 | 229億4490万 | -10.81% | 43.81 | 12.12 |
| 01/14 | 577 | 577 | 555 | 559 | -4.44% | 747,000 | 228億6310万 | -11.97% | 43.65 | 12.07 |
| 01/10 | 570 | 585 | 570 | 585 | +3.17% | 527,000 | 239億2650万 | -8.74% | 45.68 | 12.64 |
| 01/09 | 585 | 586 | 565 | 567 | -3.24% | 882,000 | 231億9030万 | -12.09% | 44.28 | 12.25 |
| 01/08 | 591 | 593 | 578 | 586 | -0.34% | 448,000 | 239億6740万 | -9.98% | 45.76 | 12.66 |
| 01/07 | 611 | 616 | 583 | 588 | -4.39% | 527,000 | 240億4920万 | -10.37% | 45.91 | 12.7 |
| 01/06 | 622 | 630 | 610 | 615 | -0.32% | 535,000 | 251億5350万 | -6.96% | 48.02 | 13.28 |
| 2013 |
| 12/30 | 611 | 631 | 602 | 617 | +1.15% | 487,000 | 252億3530万 | -7.22% | 48.18 | 13.33 |
| 12/27 | 619 | 622 | 601 | 610 | -0.97% | 364,000 | 249億4900万 | -9.09% | 47.63 | 13.18 |
| 12/26 | 615 | 623 | 607 | 616 | +0.82% | 364,000 | 251億9440万 | -9.01% | 48.1 | 13.31 |
| 12/25 | 600 | 629 | 590 | 611 | +0.99% | 734,000 | 249億8990万 | -10.54% | 47.71 | 13.2 |
| 12/24 | 571 | 613 | 571 | 605 | +5.95% | 733,000 | 247億4450万 | -12.19% | 47.24 | 13.07 |
| 12/20 | 587 | 587 | 568 | 571 | -2.73% | 473,000 | 233億5390万 | -17.84% | 44.59 | 12.33 |
| 12/19 | 595 | 608 | 585 | 587 | -0.84% | 478,000 | 240億830万 | -16.62% | 45.84 | 12.68 |
| 12/18 | 609 | 609 | 572 | 592 | -1.33% | 679,000 | 242億1280万 | -16.62% | 46.23 | 12.79 |
| 12/17 | 622 | 623 | 596 | 600 | -0.33% | 560,000 | 245億4000万 | -16.2% | 46.85 | 12.96 |
| 12/16 | 604 | 634 | 600 | 602 | -10.28% | 1,467,000 | 246億2180万 | -16.5% | 47.01 | 13 |
| 12/13 | 680 | 690 | 670 | 671 | -0.59% | 466,000 | 274億4390万 | -7.58% | 52.4 | 14.49 |
| 12/12 | 702 | 705 | 663 | 675 | -4.8% | 819,000 | 276億750万 | -7.28% | 52.71 | 14.58 |
| 12/11 | 716 | 716 | 702 | 709 | -0.98% | 321,000 | 289億9810万 | -3.01% | 55.36 | 15.31 |
| 12/10 | 720 | 720 | 708 | 716 | -0.56% | 310,000 | 292億8440万 | -2.32% | 55.91 | 15.47 |
| 12/09 | 723 | 729 | 710 | 720 | +0.98% | 420,000 | 294億4800万 | -1.77% | 56.22 | 15.55 |
| 12/06 | 719 | 720 | 701 | 713 | -0.97% | 293,000 | 291億6170万 | -2.6% | 55.68 | 15.4 |
| 12/05 | 725 | 742 | 716 | 720 | -0.14% | 767,000 | 294億4800万 | -1.5% | 56.22 | 15.55 |
| 12/04 | 731 | 732 | 704 | 721 | -0.96% | 475,000 | 294億8890万 | -1.5% | 56.3 | 15.57 |
| 12/03 | 699 | 733 | 699 | 728 | +3.85% | 424,000 | 297億7520万 | -0.68% | 56.85 | 15.72 |
| 12/02 | 692 | 719 | 692 | 701 | +0.72% | 398,000 | 286億7090万 | -4.63% | 54.74 | 15.14 |
| 11/29 | 707 | 717 | 689 | 696 | -1.28% | 190,000 | 284億6640万 | -5.69% | 54.35 | 15.03 |
| 11/28 | 718 | 725 | 697 | 705 | -1.26% | 342,000 | 288億3450万 | -4.99% | 55.05 | 15.23 |
| 11/27 | 695 | 727 | 695 | 714 | +2% | 396,000 | 292億260万 | -4.16% | 55.75 | 15.42 |
| 11/26 | 710 | 714 | 688 | 700 | -2.64% | 779,000 | 286億3000万 | -6.67% | 54.66 | 15.12 |
| 11/25 | 759 | 762 | 710 | 719 | -5.64% | 556,000 | 294億710万 | -4.39% | 56.14 | 15.53 |
| 11/22 | 790 | 790 | 749 | 762 | -1.68% | 403,000 | 311億6580万 | +1.2% | 59.5 | 16.46 |
| 11/21 | 763 | 779 | 756 | 775 | +0.91% | 408,000 | 316億9750万 | +3.06% | 60.52 | 16.74 |
| 11/20 | 768 | 790 | 764 | 768 | +0.79% | 518,000 | 314億1120万 | +3.09% | 59.97 | 16.59 |
| 11/19 | 758 | 773 | 742 | 762 | +0.66% | 359,000 | 311億6580万 | +3.11% | 59.5 | 16.46 |
| 11/18 | 806 | 809 | 752 | 757 | -3.93% | 767,000 | 309億6130万 | +3.27% | 59.11 | 16.35 |
| 11/15 | 751 | 789 | 751 | 788 | +5.35% | 819,000 | 322億2920万 | +8.54% | 61.53 | 17.02 |
| 11/14 | 730 | 761 | 729 | 748 | +2.75% | 351,000 | 305億9320万 | +4.32% | 58.41 | 16.16 |
| 11/13 | 743 | 745 | 723 | 728 | -0.27% | 236,000 | 297億7520万 | +2.54% | 56.85 | 15.72 |
| 11/12 | 711 | 740 | 703 | 730 | +1.81% | 241,000 | 298億5700万 | +3.69% | 57 | 15.77 |
| 11/11 | 718 | 770 | 700 | 717 | +0.14% | 768,000 | 293億2530万 | +2.58% | 55.99 | 15.49 |
| 11/08 | 739 | 743 | 712 | 716 | -4.91% | 322,000 | 292億8440万 | +2.87% | 55.91 | 15.47 |
| 11/07 | 775 | 794 | 748 | 753 | -1.05% | 1,006,000 | 307億9770万 | +8.82% | 58.8 | 16.26 |
| 11/06 | 730 | 765 | 717 | 761 | +7.03% | 614,000 | 311億2490万 | +10.77% | 59.42 | 16.44 |
| 11/05 | 701 | 734 | 691 | 711 | +1.28% | 393,000 | 290億7990万 | +4.25% | 55.52 | 15.36 |
| 11/01 | 705 | 725 | 666 | 702 | +1.15% | 544,000 | 287億1180万 | +3.54% | 54.82 | 15.16 |
| 10/31 | 720 | 729 | 685 | 694 | -5.19% | 398,000 | 283億8460万 | +2.97% | 54.19 | 14.99 |
| 10/30 | 752 | 752 | 710 | 732 | -3.81% | 615,000 | 299億3880万 | +9.25% | 57.16 | 15.81 |
| 10/29 | 775 | 785 | 755 | 761 | -1.93% | 364,000 | 311億2490万 | +14.09% | 59.42 | 16.44 |
| 10/28 | 782 | 791 | 766 | 776 | +0.13% | 430,000 | 317億3840万 | +17.22% | 60.6 | 16.76 |
| 10/25 | 784 | 795 | 739 | 775 | -2.15% | 869,000 | 316億9750万 | +17.78% | 60.52 | 16.74 |
| 10/24 | 788 | 814 | 771 | 792 | 0% | 886,000 | 323億9280万 | +20.92% | 61.84 | 17.11 |
| 10/23 | 823 | 830 | 783 | 792 | -5.38% | 1,617,000 | 323億9280万 | +22.03% | 61.84 | 17.11 |
| 10/22 | 760 | 855 | 759 | 837 | +12.05% | 3,522,000 | 342億3330万 | +30.99% | 65.36 | 18.08 |
| 10/21 | 750 | 765 | 728 | 747 | -0.13% | 856,000 | 305億4184万 | +18.95% | 58.31 | 16.13 |
| 10/18 | 694 | 769 | 690 | 748 | +3.74% | 2,921,000 | 305億8272万 | +20.65% | 58.39 | 16.15 |
| 10/17 | 641 | 721 | 625 | 721 | +16.1% | 2,844,000 | 294億7880万 | +17.62% | 56.28 | 15.57 |
| 10/16 | 603 | 629 | 600 | 621 | +2.64% | 480,000 | 253億9020万 | +2.31% | 48.48 | 13.41 |
| 10/15 | 602 | 618 | 599 | 605 | 0% | 436,000 | 247億3603万 | +0.17% | 47.23 | 13.06 |
| 10/11 | 610 | 623 | 601 | 605 | +3.42% | 590,000 | 247億3603万 | +0.5% | 47.23 | 13.06 |
| 10/10 | 592 | 618 | 574 | 585 | +1.92% | 646,000 | 239億1831万 | -2.5% | 45.66 | 12.63 |
| 10/09 | 559 | 580 | 544 | 574 | +1.59% | 563,000 | 234億6856万 | -4.17% | 44.81 | 12.39 |
| 10/08 | 560 | 569 | 521 | 565 | -4.24% | 1,240,000 | 231億59万 | -5.2% | 44.1 | 12.2 |
| 10/07 | 607 | 608 | 581 | 590 | -2.8% | 340,000 | 241億2274万 | -0.51% | 46.06 | 12.74 |
| 10/04 | 605 | 617 | 590 | 607 | -1.78% | 638,000 | 248億1780万 | +3.06% | 47.38 | 13.11 |
| 10/03 | 640 | 640 | 611 | 618 | -2.37% | 454,000 | 252億6754万 | +5.82% | 48.24 | 13.34 |
| 10/02 | 635 | 662 | 607 | 633 | +0.64% | 835,000 | 258億8083万 | +9.14% | 49.41 | 13.67 |
| 10/01 | 627 | 669 | 622 | 629 | +1.45% | 898,000 | 257億1729万 | +9.2% | 49.1 | 13.58 |
| 09/30 | 620 | 656 | 615 | 620 | -0.64% | 794,000 | 253億4932万 | +8.2% | 48.4 | 13.39 |
| 09/27 | 615 | 635 | 599 | 624 | +2.63% | 694,000 | 255億1286万 | +9.47% | 48.71 | 13.47 |
| 09/26 | 585 | 620 | 578 | 608 | +2.18% | 617,000 | 248億5868万 | +7.23% | 47.46 | 13.13 |
| 09/25 | 635 | 643 | 589 | 595 | -7.75% | 823,000 | 243億2717万 | +5.31% | 46.45 | 12.85 |
| 09/24 | 645 | 688 | 638 | 645 | -0.46% | 596,000 | 263億7147万 | +14.16% | 50.35 | 13.93 |
| 09/20 | 681 | 695 | 638 | 648 | -4.42% | 704,000 | 264億9412万 | +15.3% | 50.58 | 13.99 |
| 09/19 | 706 | 733 | 667 | 678 | -0.59% | 1,556,000 | 277億2070万 | +21.72% | 52.92 | 14.64 |
| 09/18 | 661 | 710 | 624 | 682 | +5.08% | 2,240,000 | 278億8425万 | +23.77% | 53.24 | 14.73 |
| 09/17 | 569 | 649 | 561 | 649 | +18.21% | 2,449,000 | 265億3501万 | +19.52% | 50.66 | 14.01 |
| 09/13 | 546 | 559 | 539 | 549 | +0.92% | 398,000 | 224億4641万 | +2.81% | 42.85 | 11.85 |
| 09/12 | 558 | 561 | 539 | 544 | -2.51% | 356,000 | 222億4198万 | +2.06% | 42.46 | 11.75 |
| 09/11 | 578 | 585 | 555 | 558 | -2.62% | 362,000 | 228億1438万 | +5.08% | 43.56 | 12.05 |
| 09/10 | 589 | 610 | 564 | 573 | -1.04% | 333,000 | 234億2767万 | +8.11% | 44.73 | 12.37 |
| 09/09 | 570 | 583 | 549 | 579 | +8.02% | 286,000 | 236億7299万 | +9.45% | 45.2 | 12.5 |
| 09/06 | 560 | 560 | 536 | 536 | -2.9% | 275,000 | 219億1489万 | +1.52% | 41.84 | 11.57 |
| 09/05 | 575 | 575 | 540 | 552 | -2.65% | 310,000 | 225億6907万 | +4.55% | 43.09 | 11.92 |
| 09/04 | 538 | 593 | 533 | 567 | +1.61% | 756,000 | 231億8236万 | +7.39% | 44.26 | 12.24 |
| 09/03 | 502 | 558 | 502 | 558 | +14.34% | 655,000 | 228億1438万 | +5.48% | 43.56 | 12.05 |
| 09/02 | 493 | 499 | 486 | 488 | -0.61% | 149,000 | 199億5236万 | -8.44% | 38.09 | 10.54 |
