株価チャート
2013/09/04~2014/02/04
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 |
02/04 | 486 | 538 | 474 | 499 | -13.07% | 1,741,200 | 135億4205万 | -30.31% | 5.16 | 0.6 |
02/03 | 616 | 625 | 565 | 574 | -10.17% | 828,400 | 155億7743万 | -20.72% | 5.93 | 0.69 |
01/31 | 661 | 672 | 630 | 639 | -2.59% | 490,400 | 173億4142万 | -12.47% | 6.6 | 0.77 |
01/30 | 663 | 669 | 646 | 656 | -4.79% | 411,800 | 178億277万 | -10.63% | 6.78 | 0.79 |
01/29 | 670 | 689 | 668 | 689 | +4.08% | 290,000 | 186億9834万 | -6.51% | 7.12 | 0.83 |
01/28 | 700 | 709 | 658 | 662 | -1.19% | 491,900 | 179億6560万 | -10.42% | 6.84 | 0.8 |
01/27 | 683 | 689 | 640 | 670 | -5.77% | 700,000 | 181億8271万 | -9.7% | 6.93 | 0.81 |
01/24 | 724 | 734 | 705 | 711 | -3.27% | 821,200 | 192億9538万 | -4.82% | 7.35 | 0.85 |
01/23 | 753 | 766 | 735 | 735 | -2.39% | 339,100 | 199億4670万 | -1.87% | 7.6 | 0.88 |
01/22 | 747 | 772 | 735 | 753 | +0.27% | 485,600 | 204億3520万 | +0.13% | 7.78 | 0.91 |
01/21 | 764 | 767 | 747 | 751 | -3.1% | 481,800 | 203億8092万 | -0.27% | 7.76 | 0.9 |
01/20 | 775 | 791 | 764 | 775 | -0.39% | 501,000 | 210億3224万 | +2.51% | 8.01 | 0.93 |
01/17 | 779 | 790 | 773 | 778 | -0.38% | 548,400 | 211億1365万 | +2.5% | 8.04 | 0.94 |
01/16 | 839 | 844 | 776 | 781 | -7.9% | 1,460,500 | 211億9507万 | +2.36% | 8.07 | 0.94 |
01/15 | 800 | 863 | 796 | 848 | +8.72% | 3,005,100 | 230億1334万 | +10.7% | 8.77 | 1.02 |
01/14 | 747 | 787 | 740 | 780 | +1.83% | 679,600 | 211億6793万 | +1.96% | 8.06 | 0.94 |
01/10 | 731 | 768 | 727 | 766 | +4.22% | 549,300 | 207億8799万 | -0.26% | 7.92 | 0.92 |
01/09 | 735 | 743 | 728 | 735 | 0% | 260,800 | 199億4670万 | -4.05% | 7.6 | 0.88 |
01/08 | 747 | 748 | 732 | 735 | -0.54% | 290,000 | 199億4670万 | -3.92% | 7.6 | 0.88 |
01/07 | 718 | 743 | 713 | 739 | +3.65% | 424,200 | 200億5526万 | -3.4% | 7.64 | 0.89 |
01/06 | 730 | 730 | 712 | 713 | -2.33% | 317,800 | 193億4966万 | -6.8% | 7.37 | 0.86 |
2013 |
12/30 | 717 | 735 | 712 | 730 | +0.83% | 401,300 | 198億1101万 | -4.7% | 7.55 | 0.88 |
12/27 | 722 | 731 | 711 | 724 | -1.76% | 381,400 | 196億4818万 | -5.61% | 7.48 | 0.87 |
12/26 | 733 | 753 | 731 | 737 | +0.82% | 448,900 | 200億98万 | -4.29% | 7.62 | 0.89 |
12/25 | 692 | 735 | 692 | 731 | +5.94% | 654,700 | 198億3815万 | -5.31% | 7.56 | 0.88 |
12/24 | 707 | 712 | 683 | 690 | -4.03% | 725,900 | 187億2548万 | -10.97% | 7.13 | 0.83 |
12/20 | 726 | 734 | 713 | 719 | -1.91% | 409,400 | 195億1249万 | -7.82% | 7.43 | 0.86 |
12/19 | 750 | 753 | 725 | 733 | -1.35% | 459,800 | 198億9243万 | -6.86% | 7.58 | 0.88 |
12/18 | 737 | 756 | 735 | 743 | +1.09% | 448,200 | 201億6381万 | -5.83% | 7.68 | 0.89 |
12/17 | 733 | 761 | 730 | 735 | +0.68% | 602,400 | 199億4670万 | -6.96% | 7.6 | 0.88 |
12/16 | 800 | 802 | 723 | 730 | -8.41% | 974,900 | 198億1101万 | -7.36% | 7.55 | 0.88 |
12/13 | 788 | 804 | 771 | 797 | +2.97% | 736,100 | 216億2928万 | +1.53% | 8.24 | 0.96 |
12/12 | 777 | 790 | 751 | 774 | -2.27% | 774,400 | 210億510万 | -0.77% | 8 | 0.93 |
12/11 | 740 | 817 | 731 | 792 | -0.75% | 1,802,400 | 214億9359万 | +1.93% | 8.19 | 0.95 |
12/10 | 793 | 825 | 782 | 798 | -2.33% | 853,200 | 216億5642万 | +3.1% | 8.25 | 0.96 |
12/09 | 847 | 854 | 811 | 817 | -4.78% | 939,300 | 221億7205万 | +5.69% | 8.44 | 0.98 |
12/06 | 880 | 880 | 830 | 858 | -1.15% | 994,900 | 232億8473万 | +11.57% | 8.87 | 1.03 |
12/05 | 876 | 906 | 835 | 868 | +0.81% | 2,882,700 | 235億5611万 | +13.76% | 8.97 | 1.04 |
12/04 | 790 | 873 | 768 | 861 | +6.17% | 2,822,000 | 233億6614万 | +13.44% | 8.9 | 1.04 |
12/03 | 928 | 935 | 805 | 811 | -6.57% | 4,265,900 | 220億922万 | +6.71% | 8.38 | 0.98 |
12/02 | 868 | 868 | 868 | 868 | +20.89% | 739,500 | 235億5611万 | +13.46% | 8.97 | 1.04 |
11/29 | 707 | 742 | 701 | 718 | +0.7% | 582,600 | 194億8535万 | -5.9% | 7.42 | 0.86 |
11/28 | 733 | 736 | 705 | 713 | -1.38% | 500,400 | 193億4966万 | -7.16% | 7.37 | 0.86 |
11/27 | 732 | 748 | 722 | 723 | -2.95% | 540,300 | 196億2104万 | -5.86% | 7.47 | 0.87 |
11/26 | 754 | 760 | 732 | 745 | +2.48% | 790,100 | 202億1809万 | -2.99% | 7.7 | 0.9 |
11/25 | 750 | 765 | 722 | 727 | -4.47% | 911,500 | 197億2960万 | -5.34% | 7.51 | 0.87 |
11/22 | 799 | 811 | 751 | 761 | -5.11% | 1,211,200 | 206億5230万 | -0.65% | 7.87 | 0.92 |
11/21 | 800 | 838 | 793 | 802 | +1.26% | 1,237,300 | 217億6498万 | +5.25% | 8.29 | 0.96 |
11/20 | 790 | 817 | 766 | 792 | +0.25% | 1,163,000 | 214億9359万 | +4.76% | 8.19 | 0.95 |
11/19 | 806 | 844 | 783 | 790 | -5.5% | 1,504,700 | 214億3932万 | +5.05% | 8.17 | 0.95 |
11/18 | 860 | 890 | 823 | 836 | -5.75% | 2,881,800 | 226億8768万 | +12.06% | 8.64 | 1.01 |
11/15 | 811 | 913 | 792 | 887 | +14.9% | 5,950,000 | 240億7174万 | +20.52% | 9.17 | 1.07 |
11/14 | 785 | 828 | 761 | 772 | -0.39% | 3,383,300 | 209億5082万 | +6.63% | 7.98 | 0.93 |
11/13 | 775 | 775 | 761 | 775 | +14.81% | 1,125,300 | 210億3224万 | +8.09% | 8.01 | 0.93 |
11/12 | 655 | 682 | 655 | 675 | +2.43% | 993,800 | 183億1840万 | -4.93% | 6.98 | 0.81 |
11/11 | 694 | 706 | 655 | 659 | -2.23% | 843,900 | 178億8419万 | -6.39% | 6.81 | 0.79 |
11/08 | 701 | 704 | 634 | 674 | -4.67% | 1,223,000 | 182億9126万 | -3.58% | 6.97 | 0.81 |
11/07 | 718 | 729 | 690 | 707 | -2.08% | 741,300 | 191億8683万 | +1.87% | 7.31 | 0.85 |
11/06 | 745 | 758 | 711 | 722 | -4.5% | 746,800 | 195億9391万 | +4.94% | 7.46 | 0.87 |
11/05 | 734 | 779 | 715 | 756 | +3.56% | 1,348,300 | 205億1661万 | +11.18% | 7.81 | 0.91 |
11/01 | 710 | 758 | 688 | 730 | +3.11% | 2,468,800 | 198億1101万 | +8.47% | 7.55 | 0.88 |
10/31 | 798 | 808 | 705 | 708 | -5.98% | 2,814,800 | 192億1397万 | +6.31% | 7.32 | 0.85 |
10/30 | 910 | 994 | 753 | 753 | -16.61% | 4,963,300 | 204億3520万 | +14.61% | 7.78 | 0.91 |
10/29 | 878 | 918 | 862 | 903 | -1.85% | 1,431,000 | 245億595万 | +39.78% | 9.33 | 1.09 |
10/28 | 853 | 950 | 838 | 920 | +11.65% | 3,267,000 | 249億6730万 | +46.03% | 9.51 | 1.11 |
10/25 | 839 | 900 | 801 | 824 | -3.29% | 1,928,400 | 223億6202万 | +34.42% | 8.52 | 0.99 |
10/24 | 699 | 852 | 694 | 852 | +21.37% | 2,910,800 | 231億2189万 | +42% | 8.81 | 1.02 |
10/23 | 730 | 750 | 702 | 702 | -4.62% | 576,200 | 190億5114万 | +20% | 7.26 | 0.84 |
10/22 | 741 | 770 | 718 | 736 | +0.41% | 800,600 | 199億7384万 | +27.56% | 7.61 | 0.88 |
10/21 | 690 | 762 | 680 | 733 | +9.4% | 1,418,200 | 198億9243万 | +29.05% | 7.58 | 0.88 |
10/18 | 679 | 680 | 656 | 670 | -0.3% | 416,700 | 181億8271万 | +19.64% | 6.93 | 0.81 |
10/17 | 679 | 688 | 656 | 672 | +2.28% | 451,700 | 182億3699万 | +21.52% | 6.95 | 0.81 |
10/16 | 678 | 703 | 641 | 657 | -5.47% | 1,161,500 | 178億2991万 | +20.33% | 6.79 | 0.79 |
10/15 | 630 | 703 | 628 | 695 | +11.56% | 1,136,100 | 188億6117万 | +29.18% | 7.18 | 0.84 |
10/11 | 635 | 647 | 616 | 623 | +3.83% | 648,300 | 169億721万 | +17.77% | 6.44 | 0.75 |
10/10 | 588 | 626 | 583 | 600 | +2.04% | 536,000 | 162億8302万 | +14.94% | 6.2 | 0.72 |
10/09 | 589 | 590 | 566 | 588 | -0.17% | 340,400 | 159億5736万 | +13.73% | 6.08 | 0.71 |
10/08 | 579 | 600 | 553 | 589 | -2.32% | 700,100 | 159億8450万 | +15.26% | 6.09 | 0.71 |
10/07 | 577 | 632 | 562 | 603 | +13.35% | 2,206,700 | 163億6444万 | +19.17% | 6.23 | 0.73 |
10/04 | 544 | 549 | 524 | 532 | -1.12% | 190,700 | 144億3761万 | +6.19% | 5.5 | 0.64 |
10/03 | 530 | 562 | 510 | 538 | -0.37% | 232,400 | 146億44万 | +8.25% | 5.56 | 0.65 |
10/02 | 555 | 571 | 525 | 540 | -0.92% | 282,100 | 146億5472万 | +9.53% | 5.58 | 0.65 |
10/01 | 543 | 575 | 537 | 545 | +0.37% | 280,300 | 147億9041万 | +11.45% | 5.63 | 0.66 |
10/01 | 株式分割 1→10 |
09/30 | 555 | 557 | 532 | 543 | -3.89% | 209,900 | 147億3614万 | +12.19% | 5.61 | 0.65 |
09/27 | 585 | 587 | 546 | 565 | +2.73% | 329,700 | 153億3318万 | +17.71% | 5.84 | 0.68 |
09/26 | 510 | 588 | 501 | 550 | +10.11% | 503,800 | 149億2610万 | +15.79% | 5.69 | 0.66 |
09/25 | 480 | 520 | 480 | 500 | +4.06% | 434,980 | 135億5562万 | +6.05% | 5.41 | 0.63 |
09/24 | 482 | 492 | 476 | 480 | -3.23% | 200,700 | 130億2642万 | +1.91% | 5.2 | 0.6 |
09/20 | 497 | 500 | 488 | 496 | -0.1% | 145,930 | 134億6063万 | +5.31% | 5.37 | 0.62 |
09/19 | 492 | 500 | 483 | 497 | +2.58% | 128,270 | 134億7420万 | +5.64% | 5.37 | 0.63 |
09/18 | 495 | 498 | 473 | 484 | -2.71% | 239,020 | 131億3497万 | +2.98% | 5.24 | 0.61 |
09/17 | 519 | 520 | 490 | 498 | -0.9% | 213,880 | 135億134万 | +5.4% | 5.39 | 0.63 |
09/13 | 512 | 520 | 500 | 502 | -1.57% | 149,830 | 136億2346万 | +6.58% | 5.43 | 0.63 |
09/12 | 529 | 535 | 506 | 510 | -2.67% | 198,500 | 138億4057万 | +8.51% | 5.52 | 0.64 |
09/11 | 503 | 540 | 503 | 524 | +5.43% | 472,110 | 142億2051万 | +11.73% | 5.67 | 0.66 |
09/10 | 496 | 508 | 484 | 497 | +1.64% | 238,820 | 134億8777万 | +6.2% | 5.38 | 0.63 |
09/09 | 511 | 511 | 482 | 489 | +8.19% | 284,040 | 132億7066万 | +4.04% | 5.29 | 0.62 |
09/06 | 470 | 472 | 451 | 452 | -4.24% | 125,240 | 122億6654万 | -4.03% | 4.89 | 0.57 |
09/05 | 474 | 475 | 460 | 472 | +2.61% | 86,830 | 128億931万 | -0.42% | 5.11 | 0.59 |
09/04 | 461 | 467 | 458 | 460 | -1.5% | 100,280 | 124億8365万 | -2.95% | 4.98 | 0.58 |