株価チャート
2013/12/11～2014/07/17
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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2014 |
| 07/17 | 1,183 | 1,198 | 1,160 | 1,160 | -0.43% | 22,600 | 76億2607万 | +5.74% | 23.93 | 3.4 |
| 07/16 | 1,195 | 1,290 | 1,155 | 1,165 | +0.87% | 118,000 | 76億5894万 | +6.3% | 24.03 | 3.41 |
| 07/15 | 1,182 | 1,198 | 1,145 | 1,155 | -3.35% | 45,600 | 75億9320万 | +5.38% | 23.83 | 3.38 |
| 07/14 | 1,088 | 1,195 | 1,085 | 1,195 | +14.19% | 121,600 | 78億5616万 | +9.13% | 24.65 | 3.5 |
| 07/11 | 1,003 | 1,047 | 1,003 | 1,047 | +4.55% | 28,600 | 68億7990万 | -4.25% | 21.59 | 3.07 |
| 07/10 | 1,003 | 1,010 | 1,001 | 1,001 | -0.3% | 14,000 | 65億8077万 | -8.83% | 20.65 | 2.93 |
| 07/09 | 1,005 | 1,019 | 1,004 | 1,004 | -0.99% | 18,800 | 66億49万 | -8.89% | 20.71 | 2.94 |
| 07/08 | 1,023 | 1,023 | 1,008 | 1,014 | +0.05% | 16,000 | 66億6623万 | -8.48% | 20.92 | 2.97 |
| 07/07 | 1,029 | 1,038 | 1,011 | 1,014 | -1.41% | 28,800 | 66億6295万 | -8.94% | 20.91 | 2.97 |
| 07/04 | 1,042 | 1,042 | 1,026 | 1,028 | -2% | 21,200 | 67億5827万 | -8.13% | 21.21 | 3.01 |
| 07/03 | 1,051 | 1,067 | 1,037 | 1,049 | -1.73% | 13,200 | 68億9633万 | -6.26% | 21.64 | 3.07 |
| 07/02 | 1,053 | 1,069 | 1,040 | 1,068 | +1.18% | 39,000 | 70億1795万 | -4.69% | 22.02 | 3.13 |
| 07/01 | 1,080 | 1,090 | 1,050 | 1,055 | -0.71% | 19,200 | 69億3578万 | -5.64% | 21.76 | 3.09 |
| 06/30 | 1,050 | 1,063 | 1,025 | 1,063 | +1.19% | 15,200 | 69億8508万 | -4.62% | 21.92 | 3.11 |
| 06/27 | 1,071 | 1,089 | 1,045 | 1,050 | -4.2% | 18,000 | 69億291万 | -5.58% | 21.66 | 3.08 |
| 06/26 | 1,090 | 1,115 | 1,090 | 1,096 | -1.31% | 26,600 | 72億532万 | -1.08% | 22.61 | 3.21 |
| 06/25 | 1,103 | 1,150 | 1,085 | 1,111 | -1.51% | 33,800 | 73億64万 | +0.68% | 22.91 | 3.25 |
| 06/24 | 1,135 | 1,135 | 1,063 | 1,128 | -0.49% | 32,400 | 74億1241万 | +2.87% | 23.26 | 3.3 |
| 06/23 | 1,140 | 1,148 | 1,130 | 1,133 | -0.4% | 23,600 | 74億4856万 | +4.33% | 23.37 | 3.32 |
| 06/20 | 1,171 | 1,175 | 1,126 | 1,138 | -2.99% | 33,000 | 74億7815万 | +5.72% | 23.47 | 3.33 |
| 06/19 | 1,178 | 1,220 | 1,173 | 1,173 | +1.12% | 28,600 | 77億824万 | +9.78% | 24.19 | 3.44 |
| 06/18 | 1,145 | 1,169 | 1,135 | 1,160 | +2.16% | 32,200 | 76億2278万 | +9.49% | 23.92 | 3.4 |
| 06/17 | 1,134 | 1,145 | 1,131 | 1,135 | +0.44% | 12,400 | 74億6171万 | +7.89% | 23.41 | 3.33 |
| 06/16 | 1,160 | 1,175 | 1,129 | 1,130 | -1.74% | 27,800 | 74億2884万 | +8.13% | 23.31 | 3.31 |
| 06/13 | 1,133 | 1,150 | 1,121 | 1,150 | +1.55% | 21,800 | 75億6033万 | +10.58% | 23.72 | 3.37 |
| 06/12 | 1,175 | 1,175 | 1,126 | 1,133 | -2.71% | 25,000 | 74億4528万 | +9.42% | 23.36 | 3.32 |
| 06/11 | 1,130 | 1,170 | 1,128 | 1,164 | +2.92% | 28,000 | 76億5236万 | +12.9% | 24.01 | 3.41 |
| 06/10 | 1,173 | 1,188 | 1,131 | 1,131 | -2.88% | 21,200 | 74億3542万 | +10.13% | 23.33 | 3.31 |
| 06/09 | 1,163 | 1,201 | 1,163 | 1,165 | +0.91% | 39,600 | 76億5565万 | +13.72% | 24.02 | 3.41 |
| 06/06 | 1,148 | 1,158 | 1,118 | 1,154 | +3.54% | 36,200 | 75億8662万 | +13.36% | 23.81 | 3.38 |
| 06/05 | 1,130 | 1,134 | 1,101 | 1,115 | -2.45% | 30,800 | 73億2694万 | +10.02% | 22.99 | 3.27 |
| 06/04 | 1,130 | 1,143 | 1,100 | 1,143 | -0.57% | 28,800 | 75億1102万 | +13.12% | 23.57 | 3.35 |
| 06/03 | 1,155 | 1,183 | 1,133 | 1,149 | -0.09% | 37,800 | 75億5375万 | +13.99% | 23.7 | 3.37 |
| 06/02 | 1,092 | 1,169 | 1,076 | 1,150 | +9.58% | 94,200 | 75億6033万 | +14.09% | 23.72 | 3.37 |
| 05/30 | 1,069 | 1,100 | 1,022 | 1,050 | -1.82% | 29,600 | 68億9962万 | +4.43% | 21.65 | 3.08 |
| 05/29 | 1,025 | 1,134 | 1,023 | 1,069 | +7.11% | 103,600 | 70億2781万 | +6.16% | 22.05 | 3.13 |
| 05/28 | 970 | 1,002 | 960 | 998 | +4.01% | 49,600 | 65億6105万 | -1.09% | 20.59 | 2.92 |
| 05/27 | 1,022 | 1,022 | 960 | 960 | -6.16% | 50,600 | 63億794万 | -5.56% | 19.79 | 2.81 |
| 05/26 | 968 | 1,025 | 968 | 1,023 | +6.57% | 25,200 | 67億2211万 | -0.15% | 21.09 | 3 |
| 05/23 | 951 | 985 | 951 | 960 | -0.16% | 16,600 | 63億794万 | -6.66% | 19.79 | 2.81 |
| 05/22 | 928 | 961 | 928 | 961 | +4.23% | 22,000 | 63億1780万 | -7.06% | 19.82 | 2.82 |
| 05/21 | 865 | 922 | 864 | 922 | +4.89% | 37,600 | 60億6141万 | -10.92% | 19.02 | 2.7 |
| 05/20 | 882 | 900 | 875 | 879 | -1.35% | 27,200 | 57億7872万 | -15.48% | 18.13 | 2.58 |
| 05/19 | 911 | 920 | 885 | 891 | -4.6% | 38,800 | 58億5761万 | -14.98% | 18.38 | 2.61 |
| 05/16 | 951 | 951 | 910 | 934 | -1.68% | 19,800 | 61億4030万 | -11.72% | 19.27 | 2.74 |
| 05/15 | 964 | 975 | 950 | 950 | -3.06% | 6,800 | 62億4549万 | -11.05% | 19.6 | 2.78 |
| 05/14 | 955 | 995 | 943 | 980 | +0.77% | 16,000 | 64億4271万 | -9.09% | 20.22 | 2.87 |
| 05/13 | 975 | 978 | 951 | 973 | -1.82% | 24,400 | 63億9340万 | -10.7% | 20.06 | 2.85 |
| 05/12 | 1,011 | 1,027 | 986 | 991 | -3.74% | 50,800 | 65億1174万 | -9.79% | 20.43 | 2.9 |
| 05/09 | 1,051 | 1,052 | 1,008 | 1,029 | -2% | 38,800 | 67億6485万 | -6.88% | 21.23 | 3.02 |
| 05/08 | 1,065 | 1,065 | 1,008 | 1,050 | -0.52% | 18,400 | 69億291万 | -4.98% | 21.66 | 3.08 |
| 05/07 | 1,050 | 1,083 | 1,038 | 1,056 | -0.42% | 18,000 | 69億3906万 | -4.48% | 21.77 | 3.09 |
| 05/02 | 1,015 | 1,061 | 1,007 | 1,060 | +4.43% | 11,800 | 69億6865万 | -4.16% | 21.87 | 3.11 |
| 05/01 | 1,010 | 1,025 | 1,001 | 1,015 | -0.1% | 13,400 | 66億7281万 | -7.73% | 20.94 | 2.97 |
| 04/30 | 1,050 | 1,050 | 1,016 | 1,016 | -2.35% | 12,000 | 66億7938万 | -7.3% | 20.96 | 2.98 |
| 04/28 | 1,077 | 1,077 | 1,010 | 1,041 | -5.45% | 18,000 | 68億4045万 | -4.63% | 21.46 | 3.05 |
| 04/25 | 1,149 | 1,149 | 1,101 | 1,101 | -4.22% | 12,200 | 72億3490万 | +1.15% | 22.7 | 3.23 |
| 04/24 | 1,100 | 1,167 | 1,093 | 1,149 | +6.69% | 35,200 | 75億5375万 | +6.29% | 23.7 | 3.37 |
| 04/23 | 1,076 | 1,090 | 1,075 | 1,077 | -2.14% | 8,400 | 70億8041万 | +0.19% | 22.22 | 3.16 |
| 04/22 | 1,111 | 1,142 | 1,101 | 1,101 | -1.57% | 16,800 | 72億3490万 | +2.47% | 22.7 | 3.23 |
| 04/21 | 1,168 | 1,169 | 1,103 | 1,118 | -3.83% | 10,800 | 73億4995万 | +4.29% | 23.06 | 3.28 |
| 04/18 | 1,173 | 1,173 | 1,144 | 1,163 | -0.51% | 17,200 | 76億4250万 | +8.34% | 23.98 | 3.41 |
| 04/17 | 1,134 | 1,170 | 1,134 | 1,169 | +5.03% | 37,200 | 76億8195万 | +8.8% | 24.1 | 3.42 |
| 04/16 | 1,085 | 1,135 | 1,085 | 1,113 | +0.27% | 13,600 | 73億1379万 | +3.49% | 22.95 | 3.26 |
| 04/15 | 1,050 | 1,110 | 1,030 | 1,110 | +10.95% | 59,400 | 72億9407万 | +2.83% | 22.89 | 3.25 |
| 04/14 | 1,025 | 1,025 | 991 | 1,000 | -2.87% | 40,800 | 65億7420万 | -7.49% | 20.63 | 2.93 |
| 04/11 | 1,007 | 1,052 | 991 | 1,030 | -4.85% | 45,800 | 67億6813万 | -5.29% | 21.24 | 3.02 |
| 04/10 | 1,150 | 1,180 | 1,050 | 1,082 | -5.42% | 25,400 | 71億1328万 | -1.01% | 22.32 | 3.17 |
| 04/09 | 1,158 | 1,167 | 1,095 | 1,144 | -3.26% | 43,000 | 75億2088万 | +4.57% | 23.6 | 3.35 |
| 04/08 | 1,176 | 1,200 | 1,169 | 1,183 | -1.5% | 11,000 | 77億7399万 | +8.09% | 24.39 | 3.47 |
| 04/07 | 1,220 | 1,240 | 1,180 | 1,201 | -5.1% | 44,000 | 78億9232万 | +9.73% | 24.76 | 3.52 |
| 04/04 | 1,208 | 1,269 | 1,205 | 1,265 | +6.93% | 102,400 | 83億1636万 | +15.42% | 26.1 | 3.71 |
| 04/03 | 1,195 | 1,198 | 1,153 | 1,183 | +1.81% | 46,600 | 77億7727万 | +7.94% | 24.4 | 3.47 |
| 04/02 | 1,053 | 1,222 | 1,053 | 1,162 | +11.73% | 106,800 | 76億3922万 | +5.83% | 23.97 | 3.41 |
| 04/01 | 1,075 | 1,079 | 1,037 | 1,040 | -2.12% | 17,600 | 68億3716万 | -5.71% | 21.45 | 3.05 |
| 03/31 | 1,075 | 1,075 | 1,025 | 1,063 | -0.65% | 42,400 | 69億8508万 | -4.45% | 27.38 | 3.58 |
| 03/28 | 933 | 1,083 | 930 | 1,070 | +17.14% | 113,000 | 70億3110万 | -4.51% | 27.56 | 3.6 |
| 03/27 | 887 | 917 | 859 | 913 | +1.5% | 39,200 | 60億224万 | -19.06% | 23.52 | 3.07 |
| 03/26 | 925 | 935 | 888 | 900 | -1.1% | 28,000 | 59億1349万 | -21.17% | 23.18 | 3.03 |
| 03/25 | 930 | 944 | 901 | 910 | -4.21% | 41,800 | 59億7923万 | -21.19% | 23.43 | 3.06 |
| 03/24 | 938 | 973 | 938 | 950 | +1.77% | 34,200 | 62億4220万 | -18.22% | 24.46 | 3.19 |
| 03/20 | 991 | 1,010 | 930 | 933 | -7.3% | 70,200 | 61億3372万 | -20.26% | 24.04 | 3.14 |
| 03/19 | 1,050 | 1,070 | 1,002 | 1,007 | -3.68% | 58,600 | 66億1693万 | -14.92% | 25.93 | 3.39 |
| 03/18 | 1,099 | 1,099 | 1,018 | 1,045 | -1.23% | 40,600 | 68億7003万 | -12.55% | 26.92 | 3.52 |
| 03/17 | 1,105 | 1,117 | 1,050 | 1,058 | -6.83% | 45,800 | 69億5550万 | -12.49% | 27.26 | 3.56 |
| 03/14 | 1,175 | 1,175 | 1,116 | 1,136 | -3.77% | 31,800 | 74億6500万 | -6.85% | 29.26 | 3.82 |
| 03/13 | 1,216 | 1,216 | 1,178 | 1,180 | -0.88% | 15,600 | 77億5755万 | -3.75% | 30.4 | 3.97 |
| 03/12 | 1,204 | 1,215 | 1,178 | 1,191 | -3.13% | 23,800 | 78億2658万 | -2.97% | 30.67 | 4.01 |
| 03/11 | 1,191 | 1,229 | 1,190 | 1,229 | +5.45% | 59,600 | 80億7969万 | +0.49% | 31.67 | 4.14 |
| 03/10 | 1,170 | 1,215 | 1,145 | 1,166 | +1.35% | 38,200 | 76億6223万 | -4.78% | 30.03 | 3.92 |
| 03/07 | 1,171 | 1,172 | 1,117 | 1,150 | -1.29% | 41,200 | 75億6033万 | -6.58% | 29.63 | 3.87 |
| 03/06 | 1,124 | 1,182 | 1,115 | 1,165 | +4.53% | 49,000 | 76億5894万 | -6.05% | 30.02 | 3.92 |
| 03/05 | 1,138 | 1,165 | 1,105 | 1,115 | -1.81% | 48,800 | 73億2694万 | -10.84% | 28.72 | 3.75 |
| 03/04 | 1,163 | 1,172 | 1,105 | 1,135 | -4.9% | 120,400 | 74億6171万 | -10.06% | 29.24 | 3.82 |
| 03/03 | 1,241 | 1,245 | 1,186 | 1,194 | -4.52% | 41,400 | 78億4630万 | -6.47% | 30.75 | 4.02 |
| 02/28 | 1,250 | 1,263 | 1,216 | 1,250 | 0% | 40,000 | 82億1775万 | -3.18% | 32.21 | 4.21 |
| 02/27 | 1,250 | 1,262 | 1,245 | 1,250 | 0% | 53,000 | 82億1775万 | -4.29% | 32.21 | 4.21 |
| 02/26 | 1,289 | 1,293 | 1,250 | 1,250 | -2.65% | 46,600 | 82億1775万 | -5.45% | 32.21 | 4.21 |
| 02/25 | 1,280 | 1,295 | 1,270 | 1,284 | +1.02% | 14,800 | 84億4127万 | -4.25% | 33.08 | 4.32 |
| 02/24 | 1,250 | 1,300 | 1,240 | 1,271 | +1.68% | 33,200 | 83億5580万 | -5.92% | 32.75 | 4.28 |
| 02/21 | 1,310 | 1,310 | 1,214 | 1,250 | -1.88% | 41,600 | 82億1775万 | -8.22% | 32.21 | 4.21 |
| 02/20 | 1,250 | 1,300 | 1,210 | 1,274 | +2.54% | 49,600 | 83億7553万 | -7.35% | 32.82 | 4.29 |
| 02/19 | 1,233 | 1,250 | 1,201 | 1,243 | +2.39% | 45,800 | 81億6844万 | -10.48% | 32.01 | 4.18 |
| 02/18 | 1,112 | 1,228 | 1,109 | 1,214 | +10.87% | 97,000 | 79億7779万 | -13.51% | 31.27 | 4.08 |
| 02/17 | 1,145 | 1,151 | 1,063 | 1,095 | -6.13% | 68,600 | 71億9546万 | -22.98% | 28.2 | 3.68 |
| 02/14 | 1,240 | 1,245 | 1,150 | 1,166 | -7.09% | 61,000 | 76億6551万 | -19.25% | 30.04 | 3.92 |
| 02/13 | 1,300 | 1,300 | 1,205 | 1,255 | -3.5% | 102,400 | 82億5062万 | -14.8% | 32.34 | 4.22 |
| 02/12 | 1,301 | 1,369 | 1,294 | 1,301 | -7.11% | 272,000 | 85億4974万 | -13.3% | 33.51 | 4.38 |
| 02/10 | 1,371 | 1,400 | 1,325 | 1,400 | +7.28% | 67,400 | 92億388万 | -8.44% | 36.07 | 4.71 |
| 02/07 | 1,315 | 1,345 | 1,276 | 1,305 | -0.72% | 77,600 | 85億7933万 | -15.81% | 33.62 | 4.39 |
| 02/06 | 1,200 | 1,339 | 1,176 | 1,315 | +8.91% | 196,000 | 86億4178万 | -15.9% | 33.87 | 4.42 |
| 02/05 | 1,200 | 1,250 | 1,103 | 1,207 | +9.68% | 107,400 | 79億3505万 | -23.56% | 31.1 | 4.06 |
| 02/04 | 1,101 | 1,200 | 1,030 | 1,101 | -12% | 240,000 | 72億3490万 | -30.96% | 28.35 | 3.7 |
| 02/03 | 1,315 | 1,322 | 1,250 | 1,251 | -7.4% | 148,000 | 82億2103万 | -22.43% | 32.22 | 4.21 |
| 01/31 | 1,354 | 1,408 | 1,330 | 1,351 | -0.7% | 140,200 | 88億7845万 | -16.74% | 34.8 | 4.54 |
| 01/30 | 1,375 | 1,376 | 1,339 | 1,360 | -4.23% | 98,400 | 89億4091万 | -16.72% | 35.04 | 4.58 |
| 01/29 | 1,433 | 1,442 | 1,413 | 1,420 | +1.28% | 105,400 | 93億3536万 | -13.15% | 36.59 | 4.78 |
| 01/28 | 1,513 | 1,520 | 1,375 | 1,402 | -5.87% | 224,000 | 92億1702万 | -13.93% | 36.12 | 4.72 |
| 01/27 | 1,493 | 1,528 | 1,465 | 1,490 | -5.43% | 152,400 | 97億9227万 | -8.39% | 38.38 | 5.01 |
| 01/24 | 1,555 | 1,585 | 1,535 | 1,575 | -3.08% | 185,600 | 103億5436万 | -2.9% | 40.58 | 5.3 |
| 01/23 | 1,665 | 1,748 | 1,615 | 1,625 | -1.96% | 302,200 | 106億8307万 | +0.49% | 41.87 | 5.47 |
| 01/22 | 1,700 | 1,700 | 1,630 | 1,658 | -3.91% | 288,800 | 108億9673万 | +2.76% | 42.71 | 5.58 |
| 01/21 | 1,605 | 1,755 | 1,570 | 1,725 | +12.2% | 877,000 | 113億4049万 | - | 44.44 | 5.8 |
| 01/20 | 1,540 | 1,540 | 1,495 | 1,538 | 0% | 218,800 | 101億783万 | - | 39.61 | 5.17 |
| 01/17 | 1,540 | 1,583 | 1,499 | 1,538 | -1.76% | 217,800 | 101億783万 | - | 39.61 | 5.17 |
| 01/16 | 1,605 | 1,640 | 1,560 | 1,565 | -2.19% | 169,200 | 102億8862万 | - | 40.32 | 5.27 |
| 01/15 | 1,653 | 1,660 | 1,578 | 1,600 | -1.08% | 199,200 | 105億1872万 | - | 41.22 | 5.38 |
| 01/14 | 1,603 | 1,648 | 1,575 | 1,618 | -3.29% | 302,000 | 106億3376万 | - | 41.67 | 5.44 |
| 01/10 | 1,670 | 1,780 | 1,645 | 1,673 | +0.15% | 362,000 | 109億9534万 | - | 43.09 | 5.63 |
| 01/09 | 1,850 | 1,863 | 1,635 | 1,670 | -11.17% | 632,200 | 109億7891万 | - | 43.03 | 5.62 |
| 01/08 | 1,960 | 2,008 | 1,855 | 1,880 | -2.34% | 873,600 | 119億9440万 | - | 47.01 | 6.14 |
| 01/07 | 2,025 | 2,075 | 1,813 | 1,925 | -5.87% | 998,200 | 122億8150万 | - | 48.13 | 6.29 |
| 01/06 | 1,950 | 2,225 | 1,795 | 2,045 | +7.21% | 2,947,000 | 130億4710万 | - | 51.13 | 6.68 |
| 2013 |
| 12/30 | 1,673 | 1,983 | 1,628 | 1,908 | +16.49% | 1,785,600 | 121億6985万 | - | 47.69 | 6.23 |
| 12/27 | 1,645 | 1,708 | 1,573 | 1,638 | -4.52% | 607,400 | 104億4725万 | - | 40.94 | 5.35 |
| 12/26 | 1,633 | 1,835 | 1,528 | 1,715 | +8.2% | 2,053,400 | 109億4170万 | - | 42.88 | 5.6 |
| 12/25 | 1,535 | 1,615 | 1,505 | 1,585 | +2.26% | 589,000 | 101億1230万 | - | 39.63 | 5.18 |
| 12/24 | 1,540 | 1,650 | 1,500 | 1,550 | +3.68% | 907,800 | 98億8900万 | - | 38.76 | 5.06 |
| 12/20 | 1,675 | 1,700 | 1,450 | 1,495 | -8.84% | 1,250,800 | 95億3810万 | - | 37.38 | 4.88 |
| 12/19 | 1,455 | 1,640 | 1,410 | 1,640 | +17.99% | 1,755,800 | 104億6320万 | - | 41.01 | 5.36 |
| 12/18 | 1,286 | 1,460 | 1,253 | 1,390 | +8.76% | 713,200 | 88億6820万 | - | 34.76 | 4.54 |
| 12/17 | 1,341 | 1,372 | 1,278 | 1,278 | -3.03% | 386,800 | 81億5364万 | - | 31.96 | 4.17 |
| 12/16 | 1,411 | 1,603 | 1,279 | 1,318 | -5.21% | 1,597,200 | 84億884万 | - | 32.96 | 4.3 |
| 12/13 | 1,485 | 1,485 | 1,380 | 1,391 | -4.3% | 486,800 | 88億7139万 | - | 34.77 | 4.54 |
| 12/12 | 1,443 | 1,493 | 1,344 | 1,453 | -4.88% | 1,697,800 | 92億7014万 | - | 36.33 | 4.74 |
| 12/11 | 1,878 | 1,990 | 1,528 | 1,528 | 0% | 4,752,200 | 97億4545万 | - | 38.19 | 4.99 |
