株価チャート
2013/11/21～2014/04/23
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 | 12/1, 株式分割 1→2 |
| 2014 |
| 04/23 | 2,280 | 2,335 | 2,250 | 2,265 | -1.84% | 40,400 | 213億4173万 | +0.53% | - | - |
| 04/22 | 2,353 | 2,375 | 2,288 | 2,308 | -3.95% | 64,200 | 217億4218万 | +2.33% | - | - |
| 04/21 | 2,575 | 2,600 | 2,400 | 2,403 | +0.1% | 129,200 | 226億3731万 | +6.59% | - | - |
| 04/18 | 2,425 | 2,458 | 2,325 | 2,400 | -0.41% | 109,200 | 226億1376万 | +6.48% | - | - |
| 04/17 | 2,290 | 2,440 | 2,268 | 2,410 | +6.64% | 224,600 | 227億798万 | +6.68% | - | - |
| 04/16 | 2,155 | 2,290 | 2,028 | 2,260 | +7.62% | 196,400 | 212億9462万 | -0.26% | - | - |
| 04/15 | 2,125 | 2,340 | 2,060 | 2,100 | +0.24% | 263,600 | 197億8704万 | -7.98% | - | - |
| 04/14 | 2,025 | 2,140 | 2,020 | 2,095 | +3.46% | 84,800 | 197億3992万 | -9.07% | - | - |
| 04/11 | 1,925 | 2,098 | 1,908 | 2,025 | -1.22% | 141,200 | 190億8036万 | -12.98% | - | - |
| 04/10 | 2,353 | 2,368 | 2,035 | 2,050 | -10.87% | 142,000 | 193億1592万 | -12.91% | - | - |
| 04/09 | 2,455 | 2,525 | 2,260 | 2,300 | -12.71% | 222,400 | 216億7152万 | -3.28% | - | - |
| 04/08 | 2,450 | 2,640 | 2,440 | 2,635 | +5.4% | 106,400 | 248億2802万 | +10.16% | - | - |
| 04/07 | 2,440 | 2,540 | 2,430 | 2,500 | -0.99% | 69,800 | 235億5600万 | +4.38% | - | - |
| 04/04 | 2,470 | 2,530 | 2,468 | 2,525 | +2.33% | 84,200 | 237億9156万 | +4.73% | - | - |
| 04/03 | 2,475 | 2,525 | 2,458 | 2,468 | +1.13% | 107,000 | 232億4977万 | +1.29% | - | - |
| 04/02 | 2,333 | 2,470 | 2,275 | 2,440 | +5.06% | 142,400 | 229億9065万 | -0.29% | - | - |
| 04/01 | 2,308 | 2,363 | 2,213 | 2,323 | +0.11% | 93,800 | 218億8352万 | -5.78% | - | - |
| 03/31 | 2,443 | 2,443 | 2,285 | 2,320 | +9.05% | 121,400 | 218億5996万 | -6.49% | - | - |
| 03/28 | 2,080 | 2,155 | 2,043 | 2,128 | +0.59% | 68,600 | 200億4615万 | -14.63% | - | - |
| 03/27 | 1,930 | 2,173 | 1,900 | 2,115 | +9.59% | 137,200 | 199億2837万 | -15.77% | - | - |
| 03/26 | 1,925 | 2,033 | 1,895 | 1,930 | -0.77% | 63,600 | 181億8523万 | -23.87% | - | - |
| 03/25 | 2,090 | 2,093 | 1,865 | 1,945 | -7.71% | 102,600 | 183億2656万 | -24.17% | - | - |
| 03/24 | 2,065 | 2,140 | 2,018 | 2,108 | +2.06% | 67,400 | 198億5770万 | -18.63% | - | - |
| 03/20 | 2,163 | 2,223 | 1,985 | 2,065 | -6.56% | 151,000 | 194億5725万 | -20.85% | - | - |
| 03/19 | 2,308 | 2,323 | 2,200 | 2,210 | -4.02% | 65,000 | 208億2350万 | -16.07% | - | - |
| 03/18 | 2,400 | 2,400 | 2,263 | 2,303 | +0.11% | 48,600 | 216億9507万 | -13.34% | - | - |
| 03/17 | 2,400 | 2,475 | 2,230 | 2,300 | -4.37% | 92,200 | 216億7152万 | -14.12% | - | - |
| 03/14 | 2,405 | 2,450 | 2,385 | 2,405 | -4.75% | 91,600 | 226億6087万 | -10.96% | - | - |
| 03/13 | 2,580 | 2,580 | 2,505 | 2,525 | -1.75% | 64,200 | 237億9156万 | -7% | - | - |
| 03/12 | 2,640 | 2,640 | 2,545 | 2,570 | -3.38% | 82,600 | 242億1556万 | -5.17% | - | - |
| 03/11 | 2,670 | 2,735 | 2,625 | 2,660 | +0.38% | 141,800 | 250億6358万 | -1.3% | - | - |
| 03/10 | 2,720 | 2,720 | 2,630 | 2,650 | -0.93% | 85,800 | 249億6936万 | -1.45% | - | - |
| 03/07 | 2,750 | 2,790 | 2,655 | 2,675 | -1.11% | 100,400 | 252億492万 | -1% | - | - |
| 03/06 | 2,640 | 2,875 | 2,640 | 2,705 | +2.08% | 175,000 | 254億8759万 | -0.51% | - | - |
| 03/05 | 2,750 | 2,750 | 2,650 | 2,650 | 0% | 90,200 | 249億6936万 | -3.28% | - | - |
| 03/04 | 2,615 | 2,740 | 2,615 | 2,650 | -2.39% | 92,400 | 249億6936万 | -4.02% | - | - |
| 03/03 | 2,795 | 2,795 | 2,615 | 2,715 | -6.22% | 213,200 | 255億8181万 | -2.37% | - | - |
| 03/01 | 株式分割 1→2 |
| 02/28 | 3,125 | 3,140 | 2,825 | 2,895 | -8.1% | 436,000 | 258億2340万 | +3.25% | 146.38 | 17.97 |
| 02/27 | 2,815 | 3,230 | 2,800 | 3,150 | +15.38% | 995,400 | 280億9800万 | +11.27% | 159.28 | 19.55 |
| 02/26 | 2,900 | 2,900 | 2,705 | 2,730 | -6.1% | 139,200 | 243億5160万 | -4.38% | 138.04 | 16.94 |
| 02/25 | 2,800 | 3,048 | 2,705 | 2,908 | +7.59% | 356,400 | 259億3490万 | +0.4% | 147.01 | 18.04 |
| 02/24 | 2,615 | 2,775 | 2,585 | 2,703 | +4.14% | 124,800 | 241億630万 | -7.61% | 136.65 | 16.77 |
| 02/21 | 2,650 | 2,668 | 2,570 | 2,595 | -0.67% | 84,000 | 231億4740万 | -12.15% | 131.21 | 16.1 |
| 02/20 | 2,688 | 2,748 | 2,575 | 2,613 | -3.6% | 112,800 | 233億350万 | -12.3% | 132.1 | 16.21 |
| 02/19 | 2,695 | 2,830 | 2,673 | 2,710 | +1.12% | 224,400 | 241億7320万 | -9.85% | 137.03 | 16.82 |
| 02/18 | 2,545 | 2,680 | 2,520 | 2,680 | +3.68% | 134,000 | 239億560万 | -11.73% | 135.51 | 16.63 |
| 02/17 | 2,580 | 2,715 | 2,455 | 2,585 | +0.1% | 150,000 | 230億5820万 | -15.88% | 130.71 | 16.04 |
| 02/14 | 2,675 | 2,738 | 2,475 | 2,583 | -2.82% | 177,200 | 230億3590万 | -16.93% | 130.58 | 16.03 |
| 02/13 | 2,745 | 2,798 | 2,633 | 2,658 | -5.76% | 198,400 | 237億490万 | -15.82% | 134.37 | 16.49 |
| 02/12 | 2,835 | 3,125 | 2,818 | 2,820 | -0.18% | 497,600 | 251億5440万 | -12.2% | 142.59 | 17.5 |
| 02/10 | 3,000 | 3,023 | 2,803 | 2,825 | -1.48% | 200,400 | 251億9900万 | -13.45% | 142.84 | 17.53 |
| 02/07 | 2,985 | 3,123 | 2,788 | 2,868 | +3.89% | 352,000 | 255億7810万 | -13.16% | 144.99 | 17.79 |
| 02/06 | 2,375 | 2,760 | 2,373 | 2,760 | +15.72% | 250,400 | 246億1920万 | -16.57% | 139.56 | 17.13 |
| 02/05 | 2,470 | 2,470 | 2,213 | 2,385 | +8.04% | 336,800 | 212億7420万 | -28.03% | 120.59 | 14.8 |
| 02/04 | 2,170 | 2,418 | 2,028 | 2,208 | -11.96% | 447,200 | 196億9090万 | -33.89% | 111.62 | 13.7 |
| 02/03 | 2,740 | 2,753 | 2,505 | 2,508 | -15.43% | 244,800 | 223億6690万 | -25.28% | 126.79 | 15.56 |
| 01/31 | 3,190 | 3,190 | 2,890 | 2,965 | -4.82% | 123,600 | 264億4780万 | -11.41% | 149.92 | 18.4 |
| 01/30 | 3,133 | 3,153 | 3,070 | 3,115 | -3.63% | 112,800 | 277億8580万 | -6.23% | 157.51 | 19.33 |
| 01/29 | 3,245 | 3,290 | 3,190 | 3,233 | +1.97% | 112,400 | 288億3390万 | -1.72% | 163.45 | 20.06 |
| 01/28 | 3,225 | 3,320 | 3,140 | 3,170 | +1.04% | 162,000 | 282億7640万 | -2.37% | 160.29 | 19.67 |
| 01/27 | 3,175 | 3,225 | 3,128 | 3,138 | -5.21% | 242,400 | 279億8650万 | -2.44% | 158.64 | 19.47 |
| 01/24 | 3,485 | 3,495 | 3,300 | 3,310 | -6.89% | 386,000 | 295億2520万 | +3.47% | 167.37 | 20.54 |
| 01/23 | 3,800 | 3,803 | 3,535 | 3,555 | -5.45% | 392,800 | 317億1060万 | +11.9% | 179.75 | 22.06 |
| 01/22 | 3,725 | 3,820 | 3,635 | 3,760 | +0.27% | 225,200 | 335億3920万 | +19.67% | 190.12 | 23.33 |
| 01/21 | 3,975 | 4,020 | 3,735 | 3,750 | +3.59% | 1,102,400 | 334億5000万 | +20.58% | 189.61 | 23.27 |
| 01/20 | 3,503 | 3,720 | 3,438 | 3,620 | +4.93% | 387,600 | 322億9040万 | +17.95% | 183.04 | 22.46 |
| 01/17 | 3,203 | 3,585 | 3,200 | 3,450 | +7.73% | 270,000 | 307億7400万 | +13.71% | 174.44 | 21.41 |
| 01/16 | 3,350 | 3,350 | 3,150 | 3,203 | -3.03% | 189,200 | 285億6630万 | +6.25% | 161.93 | 19.87 |
| 01/15 | 3,500 | 3,548 | 3,303 | 3,303 | -4.34% | 313,600 | 294億5830万 | +9.61% | 166.99 | 20.49 |
| 01/14 | 3,525 | 3,685 | 3,400 | 3,453 | -4.1% | 469,200 | 307億9630万 | +15.66% | 174.57 | 21.43 |
| 01/10 | 3,375 | 3,800 | 3,300 | 3,600 | +3.15% | 714,400 | 321億1200万 | +21.95% | 182.03 | 22.34 |
| 01/09 | 3,733 | 3,770 | 3,400 | 3,490 | -7.73% | 549,600 | 311億3080万 | +19.48% | 176.47 | 21.66 |
| 01/08 | 4,128 | 4,168 | 3,758 | 3,783 | -6.08% | 746,000 | 337億3990万 | +30.39% | 191.26 | 23.47 |
| 01/07 | 4,125 | 4,275 | 3,628 | 4,028 | -2.36% | 1,298,000 | 359億2530万 | +40.04% | 203.65 | 24.99 |
| 01/06 | 3,875 | 4,713 | 3,783 | 4,125 | +9.27% | 5,032,400 | 367億9500万 | +45.61% | 208.58 | 25.6 |
| 2013 |
| 12/30 | 3,175 | 3,775 | 3,130 | 3,775 | +24.79% | 3,002,000 | 336億7300万 | +35.35% | 190.88 | 23.43 |
| 12/27 | 2,890 | 3,048 | 2,690 | 3,025 | +4.67% | 330,400 | 269億8300万 | +8.58% | 152.96 | 18.77 |
| 12/26 | 3,110 | 3,110 | 2,890 | 2,890 | -4.23% | 486,000 | 257億7880万 | +3.03% | 146.13 | 17.93 |
| 12/25 | 2,725 | 3,063 | 2,633 | 3,018 | +14.08% | 1,535,200 | 269億1610万 | - | 152.58 | 18.73 |
| 12/24 | 2,345 | 2,645 | 2,345 | 2,645 | +16.52% | 229,200 | 235億9340万 | - | 133.74 | 16.41 |
| 12/20 | 2,340 | 2,350 | 2,255 | 2,270 | -2.99% | 133,200 | 202億4840万 | - | 114.78 | 14.09 |
| 12/19 | 2,295 | 2,373 | 2,255 | 2,340 | +2.07% | 200,400 | 208億7280万 | - | 118.32 | 14.52 |
| 12/18 | 2,125 | 2,368 | 2,125 | 2,293 | +4.92% | 235,200 | 204億4910万 | - | 115.92 | 14.23 |
| 12/17 | 2,453 | 2,503 | 2,125 | 2,185 | -9.15% | 295,600 | 194億9020万 | - | 110.48 | 13.56 |
| 12/16 | 2,700 | 2,718 | 2,403 | 2,405 | -10.68% | 179,600 | 214億5260万 | - | 121.61 | 14.92 |
| 12/13 | 2,775 | 2,800 | 2,675 | 2,693 | -2.62% | 153,600 | 240億1710万 | - | 136.14 | 16.71 |
| 12/12 | 2,650 | 2,793 | 2,590 | 2,765 | +2.98% | 332,800 | 246億6380万 | - | 139.81 | 17.16 |
| 12/11 | 3,000 | 3,000 | 2,673 | 2,685 | -9.21% | 629,600 | 239億5020万 | - | 135.76 | 16.66 |
| 12/10 | 2,738 | 3,150 | 2,678 | 2,958 | +8.23% | 1,651,200 | 263億8090万 | - | 149.54 | 18.35 |
| 12/09 | 2,778 | 2,838 | 2,655 | 2,733 | -0.64% | 302,400 | 243億7390万 | - | 138.17 | 16.96 |
| 12/06 | 3,050 | 3,138 | 2,730 | 2,750 | -6.78% | 422,400 | 245億3000万 | - | 139.05 | 17.07 |
| 12/05 | 3,058 | 3,175 | 2,913 | 2,950 | -7.09% | 736,400 | 263億1400万 | - | 149.16 | 18.31 |
| 12/04 | 2,640 | 3,193 | 2,605 | 3,175 | +22.12% | 1,306,800 | 283億2100万 | - | 160.54 | 19.7 |
| 12/03 | 2,575 | 2,820 | 2,575 | 2,600 | -0.86% | 397,600 | 231億9200万 | - | 131.47 | 16.13 |
| 12/02 | 2,770 | 2,845 | 2,550 | 2,623 | -6.76% | 477,600 | 233億9270万 | - | 132.6 | 16.27 |
| 11/29 | 2,973 | 2,975 | 2,723 | 2,813 | -6.25% | 585,600 | 250億8750万 | - | 142.21 | 17.45 |
| 11/28 | 3,108 | 3,150 | 2,955 | 3,000 | -5.14% | 928,800 | 267億6000万 | - | 151.69 | 18.62 |
| 11/27 | 3,025 | 3,365 | 2,975 | 3,163 | +7.11% | 2,025,600 | 282億950万 | - | 159.91 | 19.63 |
| 11/26 | 3,248 | 3,313 | 2,913 | 2,953 | -2.32% | 1,340,800 | 263億3630万 | - | 149.29 | 18.32 |
| 11/25 | 3,470 | 3,580 | 3,018 | 3,023 | -18.2% | 2,043,600 | 269億6070万 | - | 152.83 | 18.76 |
| 11/22 | 3,873 | 4,225 | 3,325 | 3,695 | +5.35% | 6,322,400 | 329億5940万 | - | 186.83 | 22.93 |
| 11/21 | 2,943 | 3,693 | 2,875 | 3,508 | 0% | 2,337,200 | 312億8690万 | - | 177.35 | 21.77 |
