株価チャート
2013/12/10～2014/04/23
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 |
| 04/23 | 1,880 | 2,247 | 1,872 | 2,080 | +12.55% | 6,120,600 | 202億4984万 | +19.82% | 263.09 | 14.64 |
| 04/22 | 2,075 | 2,181 | 1,823 | 1,848 | -12.91% | 1,234,400 | 179億9120万 | +6.33% | 233.74 | 13.01 |
| 04/21 | 2,221 | 2,339 | 2,058 | 2,122 | -7.7% | 2,107,300 | 206億5873万 | +21.53% | 268.4 | 14.94 |
| 04/18 | 2,000 | 2,372 | 1,920 | 2,299 | +15.64% | 8,487,200 | 223億8191万 | +31.3% | 290.79 | 16.18 |
| 04/17 | 1,950 | 1,988 | 1,687 | 1,988 | +25.19% | 5,123,400 | 193億5417万 | +13.47% | 251.45 | 13.99 |
| 04/16 | 1,305 | 1,588 | 1,305 | 1,588 | +23.29% | 557,200 | 154億5997万 | -10.48% | 200.86 | 11.18 |
| 04/15 | 1,320 | 1,335 | 1,270 | 1,288 | +0.55% | 207,300 | 125億3932万 | -29.07% | 162.91 | 9.07 |
| 04/14 | 1,280 | 1,409 | 1,276 | 1,281 | -2.95% | 221,000 | 124億7117万 | -31.64% | 162.03 | 9.02 |
| 04/11 | 1,301 | 1,339 | 1,271 | 1,320 | -4.76% | 263,000 | 128億5086万 | -31.5% | 166.96 | 9.29 |
| 04/10 | 1,530 | 1,540 | 1,341 | 1,386 | -7.48% | 369,200 | 134億9340万 | -29.93% | 175.31 | 9.76 |
| 04/09 | 1,552 | 1,575 | 1,467 | 1,498 | -5.19% | 399,600 | 145億8377万 | -26.28% | 189.47 | 10.55 |
| 04/08 | 1,590 | 1,624 | 1,560 | 1,580 | -4.7% | 308,300 | 153億8209万 | -24.04% | 199.85 | 11.12 |
| 04/07 | 1,678 | 1,720 | 1,647 | 1,658 | -7.79% | 302,100 | 161億4145万 | -21.9% | 209.71 | 11.67 |
| 04/04 | 1,820 | 1,843 | 1,783 | 1,798 | -2.86% | 147,600 | 175億442万 | -16.95% | 227.42 | 12.66 |
| 04/03 | 1,936 | 1,977 | 1,840 | 1,851 | -4.44% | 355,100 | 180億2041万 | -16.17% | 234.12 | 13.03 |
| 04/02 | 1,724 | 1,987 | 1,705 | 1,937 | +14.96% | 699,300 | 188億5766万 | -13.99% | 245 | 13.64 |
| 04/01 | 1,750 | 1,778 | 1,660 | 1,685 | -4.8% | 239,400 | 164億431万 | -26.9% | 213.13 | 11.86 |
| 03/31 | 1,845 | 1,875 | 1,750 | 1,770 | -1.94% | 306,800 | 172億3183万 | -25.35% | 223.88 | 12.46 |
| 03/28 | 1,640 | 1,830 | 1,626 | 1,805 | +7.44% | 305,500 | 175億7257万 | -25.66% | 228.3 | 12.71 |
| 03/27 | 1,600 | 1,686 | 1,533 | 1,680 | -0.36% | 335,900 | 163億5564万 | -32.31% | 212.49 | 11.83 |
| 03/26 | 1,691 | 1,838 | 1,652 | 1,686 | +2.18% | 459,500 | 164億1405万 | -33.91% | 213.25 | 11.87 |
| 03/25 | 1,720 | 1,737 | 1,592 | 1,650 | -9.59% | 526,000 | 160億6357万 | -36.85% | 208.7 | 11.62 |
| 03/24 | 1,850 | 1,892 | 1,750 | 1,825 | +2.82% | 346,600 | 176億7786万 | -31.75% | 229.67 | 12.78 |
| 03/20 | 1,953 | 1,953 | 1,703 | 1,775 | -11.38% | 602,800 | 171億9353万 | -34.93% | 223.38 | 12.43 |
| 03/19 | 2,110 | 2,147 | 1,900 | 2,003 | -6.31% | 265,700 | 194億205万 | -28.23% | 252.07 | 14.03 |
| 03/18 | 2,195 | 2,234 | 2,061 | 2,138 | +4.55% | 276,100 | 207億973万 | -25.09% | 269.06 | 14.97 |
| 03/17 | 2,190 | 2,210 | 2,006 | 2,045 | -8.46% | 392,700 | 198億889万 | -29.36% | 257.36 | 14.32 |
| 03/14 | 2,200 | 2,345 | 2,180 | 2,234 | -4.65% | 345,000 | 216億3964万 | -23.91% | 281.14 | 15.65 |
| 03/13 | 2,508 | 2,524 | 2,307 | 2,343 | -7.32% | 621,200 | 226億9546万 | -21.08% | 294.86 | 16.41 |
| 03/12 | 2,650 | 2,653 | 2,510 | 2,528 | -4.53% | 390,400 | 244億8747万 | -15.08% | 318.14 | 17.71 |
| 03/11 | 2,802 | 2,840 | 2,636 | 2,648 | -2.83% | 439,900 | 256億4985万 | -10.66% | 333.24 | 18.55 |
| 03/10 | 2,900 | 2,964 | 2,707 | 2,725 | +4.81% | 1,214,200 | 263億9571万 | -7.97% | 342.94 | 19.09 |
| 03/07 | 2,631 | 2,660 | 2,560 | 2,600 | -0.46% | 190,800 | 251億8490万 | -12.49% | 327.2 | 18.21 |
| 03/06 | 2,700 | 2,710 | 2,602 | 2,612 | -3.97% | 275,400 | 253億113万 | -12.79% | 328.71 | 18.29 |
| 03/05 | 2,751 | 2,839 | 2,700 | 2,720 | +0.18% | 307,300 | 263億4728万 | -10.11% | 342.31 | 19.05 |
| 03/04 | 2,609 | 2,804 | 2,565 | 2,715 | +3.15% | 296,300 | 262億9884万 | -10.81% | 341.68 | 19.02 |
| 03/03 | 2,600 | 2,668 | 2,448 | 2,632 | -3.24% | 415,200 | 254億9486万 | -14.24% | 331.23 | 18.43 |
| 03/01 | 株式分割 1→5 |
| 02/28 | 2,790 | 2,889 | 2,660 | 2,720 | -5.03% | 528,900 | 263億4728万 | -12.51% | 342.31 | 19.05 |
| 02/27 | 2,996 | 3,285 | 2,813 | 2,864 | -3.24% | 1,253,600 | 277億4213万 | -9.11% | 360.43 | 20.06 |
| 02/26 | 3,240 | 3,310 | 2,955 | 2,960 | -9.15% | 724,900 | 286億7204万 | -7.21% | 372.51 | 20.73 |
| 02/25 | 3,400 | 3,416 | 3,200 | 3,258 | -2.46% | 858,500 | 315億5861万 | +0.62% | 410.01 | 22.82 |
| 02/24 | 3,220 | 3,390 | 3,202 | 3,340 | +4.64% | 721,500 | 323億5291万 | +2.99% | 420.33 | 23.39 |
| 02/21 | 3,202 | 3,260 | 3,160 | 3,192 | +1.4% | 426,500 | 308億7142万 | -1.66% | 401.08 | 22.32 |
| 02/20 | 3,350 | 3,384 | 3,148 | 3,148 | -7.95% | 1,115,500 | 304億4588万 | -3.08% | 395.56 | 22.01 |
| 02/19 | 3,242 | 3,568 | 3,214 | 3,420 | +5.88% | 2,106,500 | 330億7653万 | +4.75% | 429.73 | 23.92 |
| 02/18 | 3,180 | 3,320 | 3,144 | 3,230 | +2.09% | 656,500 | 312億3894万 | -1.55% | 405.86 | 22.59 |
| 02/17 | 3,260 | 3,334 | 2,974 | 3,164 | -0.5% | 833,500 | 306億62万 | -3.83% | 397.57 | 22.13 |
| 02/14 | 3,436 | 3,526 | 2,954 | 3,180 | -5.53% | 1,591,500 | 307億5537万 | -3.84% | 399.58 | 22.24 |
| 02/13 | 3,496 | 3,558 | 3,316 | 3,366 | -5.87% | 990,500 | 325億5426万 | +0.96% | 422.95 | 23.54 |
| 02/12 | 3,238 | 3,594 | 3,170 | 3,576 | +13.45% | 2,896,000 | 345億8528万 | +5.99% | 449.33 | 25.01 |
| 02/10 | 3,274 | 3,274 | 3,102 | 3,152 | +2.67% | 727,000 | 304億8456万 | -7.86% | 396.06 | 22.04 |
| 02/07 | 3,000 | 3,350 | 2,988 | 3,070 | -0.13% | 1,581,000 | 296億9150万 | -11.83% | 385.75 | 21.47 |
| 02/06 | 2,582 | 3,094 | 2,550 | 3,074 | +21.89% | 2,964,500 | 297億3019万 | -12.55% | 386.26 | 21.5 |
| 02/05 | 2,392 | 2,624 | 2,130 | 2,522 | +14.01% | 2,175,000 | 243億9152万 | -28.82% | 316.9 | 17.64 |
| 02/04 | 2,212 | 2,420 | 2,022 | 2,212 | -14% | 1,515,000 | 213億9335万 | -38.04% | 277.94 | 15.47 |
| 02/03 | 2,860 | 2,864 | 2,540 | 2,572 | -13.69% | 711,000 | 248億7509万 | -28.26% | 323.18 | 17.99 |
| 01/31 | 3,252 | 3,274 | 2,816 | 2,980 | -6.58% | 816,000 | 288億2107万 | -17.08% | 374.45 | 20.84 |
| 01/30 | 3,244 | 3,274 | 3,126 | 3,190 | -5.73% | 618,500 | 308億5208万 | -10.47% | 400.83 | 22.31 |
| 01/29 | 3,296 | 3,390 | 3,228 | 3,384 | +6.15% | 611,000 | 327億2835万 | -3.62% | 425.21 | 23.67 |
| 01/28 | 3,426 | 3,500 | 3,166 | 3,188 | -4.15% | 860,500 | 308億3274万 | -7.62% | 400.58 | 22.29 |
| 01/27 | 3,400 | 3,496 | 3,322 | 3,326 | -8.63% | 1,137,500 | 321億6740万 | -2.29% | 417.92 | 23.26 |
| 01/24 | 3,690 | 3,752 | 3,546 | 3,640 | -3.35% | 907,000 | 352億426万 | +8.2% | 457.38 | 25.46 |
| 01/23 | 3,804 | 3,986 | 3,720 | 3,766 | -2.18% | 1,955,500 | 364億2286万 | +13.54% | 473.21 | 26.34 |
| 01/22 | 4,058 | 4,074 | 3,808 | 3,850 | -7.41% | 2,412,500 | 372億3527万 | +18.53% | 483.76 | 26.92 |
| 01/21 | 3,440 | 4,180 | 3,416 | 4,158 | +23.02% | 7,784,500 | 394億2407万 | +31.46% | 512.2 | 28.51 |
| 01/20 | 3,350 | 3,492 | 3,282 | 3,380 | -0.71% | 1,283,000 | 320億4747万 | - | 416.36 | 23.17 |
| 01/17 | 3,244 | 3,516 | 3,220 | 3,404 | +5.06% | 2,723,500 | 322億7502万 | - | 419.32 | 23.34 |
| 01/16 | 3,616 | 3,640 | 3,210 | 3,240 | -9.6% | 1,760,000 | 307億2006万 | - | 399.12 | 22.21 |
| 01/15 | 3,898 | 3,952 | 3,506 | 3,584 | -6.13% | 2,991,500 | 339億8169万 | - | 441.49 | 24.57 |
| 01/14 | 3,484 | 3,838 | 3,454 | 3,818 | +10.92% | 4,873,000 | 362億36万 | - | 470.32 | 26.18 |
| 01/10 | 3,594 | 3,896 | 3,392 | 3,442 | -4.23% | 5,432,000 | 326億3532万 | - | 424 | 23.6 |
| 01/09 | 3,860 | 3,968 | 3,548 | 3,594 | -6.89% | 2,901,500 | 340億7651万 | - | 442.72 | 24.64 |
| 01/08 | 4,560 | 4,654 | 3,820 | 3,860 | -11.87% | 3,643,000 | 365億9859万 | - | 475.49 | 26.46 |
| 01/07 | 5,020 | 5,220 | 3,946 | 4,380 | -7.59% | 6,045,500 | 415億2897万 | - | 539.55 | 30.03 |
| 01/06 | 5,186 | 5,670 | 4,558 | 4,740 | +1.15% | 5,417,000 | 449億4231万 | - | 583.89 | 32.5 |
| 2013 |
| 12/30 | 4,046 | 4,686 | 4,004 | 4,686 | +20.59% | 3,715,500 | 453億2064万 | - | 654.4 | 35.66 |
| 12/27 | 3,640 | 4,050 | 3,526 | 3,886 | +2.8% | 5,799,500 | 375億8344万 | - | 542.68 | 29.58 |
| 12/26 | 3,350 | 3,930 | 3,300 | 3,780 | +18.5% | 7,714,500 | 365億5827万 | - | 527.88 | 28.77 |
| 12/25 | 2,646 | 3,190 | 2,602 | 3,190 | +23.17% | 4,909,000 | 308億5208万 | - | 445.49 | 24.28 |
| 12/24 | 2,856 | 3,024 | 2,590 | 2,590 | -7.37% | 6,430,500 | 250億4918万 | - | 361.69 | 19.71 |
| 12/20 | 2,300 | 2,796 | 2,224 | 2,796 | +27.32% | 9,678,000 | 270億4151万 | - | 390.46 | 21.28 |
| 12/19 | 1,942 | 2,196 | 1,862 | 2,196 | +15.82% | 2,407,000 | 212億3861万 | - | 306.67 | 16.71 |
| 12/18 | 1,892 | 2,070 | 1,830 | 1,896 | +0.96% | 1,660,000 | 183億3716万 | - | 264.78 | 14.43 |
| 12/17 | 2,080 | 2,120 | 1,764 | 1,878 | -7.03% | 2,055,500 | 181億6307万 | - | 262.26 | 14.29 |
| 12/16 | 2,222 | 2,688 | 1,956 | 2,020 | -13.6% | 7,016,000 | 195億3643万 | - | 282.09 | 15.37 |
| 12/13 | 2,576 | 2,696 | 2,226 | 2,338 | -4.8% | 6,957,000 | 226億1196万 | - | 326.5 | 17.79 |
| 12/12 | 1,854 | 2,634 | 1,584 | 2,456 | +20.75% | 15,608,500 | 237億5320万 | - | 342.98 | 18.69 |
| 12/11 | 2,034 | 2,034 | 2,034 | 2,034 | +17.3% | 161,000 | 196億7183万 | - | 284.05 | 15.48 |
| 12/10 | 1,434 | 1,734 | 1,422 | 1,734 | 0% | 4,504,500 | 167億7038万 | - | 242.15 | 13.2 |
