株価チャート
2013/12/30~2014/05/30
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 |
05/30 | 1,800 | 1,817 | 1,615 | 1,695 | -3.14% | 147,800 | 38億2408万 | +12.85% | - | 4.37 |
05/29 | 1,520 | 1,750 | 1,511 | 1,750 | +20.69% | 90,000 | 39億4817万 | +16.28% | - | 4.52 |
05/28 | 1,423 | 1,450 | 1,386 | 1,450 | +4.09% | 21,300 | 32億7134万 | -3.85% | - | 3.74 |
05/27 | 1,480 | 1,480 | 1,380 | 1,393 | -4.46% | 22,400 | 31億4274万 | -8.54% | - | 3.59 |
05/26 | 1,400 | 1,483 | 1,382 | 1,458 | +4.14% | 24,600 | 32億8939万 | -5.32% | - | 3.76 |
05/23 | 1,369 | 1,520 | 1,369 | 1,400 | +2.49% | 43,500 | 31億5854万 | -9.85% | - | 3.61 |
05/22 | 1,325 | 1,380 | 1,303 | 1,366 | +3.48% | 16,100 | 30億8183万 | -12.77% | - | 3.52 |
05/21 | 1,238 | 1,320 | 1,238 | 1,320 | +3.53% | 16,700 | 29億7805万 | -16.61% | - | 3.41 |
05/20 | 1,250 | 1,295 | 1,250 | 1,275 | +1.76% | 16,100 | 28億7652万 | -20.56% | - | 3.29 |
05/19 | 1,346 | 1,380 | 1,240 | 1,253 | -7.6% | 23,400 | 28億2689万 | -22.94% | - | 3.23 |
05/16 | 1,420 | 1,420 | 1,347 | 1,356 | -6.48% | 23,700 | 30億5927万 | -17.97% | - | 3.5 |
05/15 | 1,366 | 1,500 | 1,365 | 1,450 | -1.02% | 32,800 | 32億7134万 | -13.28% | - | 3.74 |
05/14 | 1,365 | 1,500 | 1,355 | 1,465 | +9.66% | 64,000 | 33億518万 | -13.26% | - | 3.78 |
05/13 | 1,331 | 1,359 | 1,290 | 1,336 | +1.44% | 39,300 | 30億1414万 | -21.83% | - | 3.45 |
05/12 | 1,404 | 1,404 | 1,300 | 1,317 | -4.91% | 29,000 | 29億7128万 | -23.87% | - | 3.4 |
05/09 | 1,411 | 1,432 | 1,354 | 1,385 | -3.48% | 48,600 | 31億2469万 | -20.99% | - | 3.57 |
05/08 | 1,518 | 1,545 | 1,435 | 1,435 | -5.28% | 22,600 | 32億3750万 | -19.06% | - | 3.7 |
05/07 | 1,625 | 1,625 | 1,450 | 1,515 | -6.77% | 37,900 | 34億1799万 | -15.88% | - | 3.91 |
05/02 | 1,677 | 1,679 | 1,620 | 1,625 | -3.1% | 10,400 | 36億6616万 | -11.3% | - | 4.19 |
05/01 | 1,638 | 1,677 | 1,605 | 1,677 | +2.44% | 8,300 | 37億8347万 | -9.6% | - | 4.33 |
04/30 | 1,694 | 1,730 | 1,602 | 1,637 | -3.71% | 20,600 | 36億9323万 | -12.6% | - | 4.22 |
04/28 | 1,689 | 1,860 | 1,689 | 1,700 | -1.68% | 21,900 | 38億3537万 | -9.77% | - | 4.39 |
04/25 | 1,761 | 1,800 | 1,690 | 1,729 | -1.82% | 10,900 | 39億79万 | -8.32% | - | 4.46 |
04/24 | 1,798 | 1,799 | 1,761 | 1,761 | -2.06% | 4,000 | 39億7299万 | -6.48% | - | 4.54 |
04/23 | 1,797 | 1,798 | 1,780 | 1,798 | +1.52% | 4,000 | 40億5646万 | -4.51% | - | 4.64 |
04/22 | 1,856 | 1,856 | 1,771 | 1,771 | -3.38% | 6,700 | 39億9555万 | -6.2% | - | 4.57 |
04/21 | 1,807 | 1,876 | 1,800 | 1,833 | +0.16% | 16,500 | 41億3543万 | -3.37% | - | 4.73 |
04/18 | 1,808 | 1,830 | 1,757 | 1,830 | +1.84% | 19,500 | 41億2866万 | -4.09% | - | 4.72 |
04/17 | 1,760 | 1,860 | 1,732 | 1,797 | -0.11% | 19,400 | 40億5421万 | -6.41% | - | 4.64 |
04/16 | 1,670 | 1,822 | 1,636 | 1,799 | +5.2% | 56,500 | 40億5872万 | -7.03% | - | 4.64 |
04/15 | 1,760 | 1,781 | 1,655 | 1,710 | -5% | 34,400 | 38億5793万 | -12.4% | - | 4.41 |
04/14 | 1,823 | 1,868 | 1,784 | 1,800 | -3.38% | 15,200 | 40億6098万 | -8.95% | - | 4.64 |
04/11 | 1,775 | 1,887 | 1,711 | 1,863 | +2.99% | 30,600 | 42億311万 | -6.33% | - | 4.81 |
04/10 | 1,943 | 1,943 | 1,806 | 1,809 | -6.22% | 30,400 | 40億8128万 | -9.55% | - | 4.67 |
04/09 | 1,813 | 1,943 | 1,813 | 1,929 | +4.84% | 18,400 | 43億5201万 | -4.22% | - | 4.98 |
04/08 | 1,834 | 1,896 | 1,821 | 1,840 | -1.18% | 22,500 | 41億5122万 | -9.05% | - | 4.75 |
04/07 | 1,916 | 1,926 | 1,852 | 1,862 | -4.81% | 34,200 | 42億85万 | -8.59% | - | 4.8 |
04/04 | 1,900 | 2,037 | 1,891 | 1,956 | +4.04% | 69,700 | 44億1293万 | -4.82% | - | 5.05 |
04/03 | 1,853 | 1,890 | 1,834 | 1,880 | -0.53% | 41,300 | 42億4146万 | -9.22% | - | 4.85 |
04/02 | 1,890 | 1,938 | 1,800 | 1,890 | 0% | 80,800 | 42億6402万 | -9.66% | - | 4.88 |
04/01 | 2,085 | 2,101 | 1,822 | 1,890 | -11.48% | 122,000 | 42億6402万 | -10.76% | - | 4.88 |
03/31 | 2,285 | 2,285 | 2,085 | 2,135 | -6.56% | 50,600 | 48億1677万 | -0.47% | - | 5.51 |
03/28 | 2,270 | 2,300 | 2,190 | 2,285 | +3.72% | 26,500 | 51億5518万 | +5.93% | - | 5.9 |
03/27 | 2,322 | 2,420 | 2,200 | 2,203 | +3.82% | 122,300 | 49億7018万 | +2.27% | - | 5.68 |
03/26 | 1,820 | 2,122 | 1,820 | 2,122 | +11.68% | 91,000 | 47億8744万 | -1.8% | - | 5.48 |
03/25 | 1,680 | 2,139 | 1,680 | 1,900 | +8.57% | 121,700 | 42億8659万 | -12.24% | - | 4.9 |
03/24 | 1,750 | 1,794 | 1,690 | 1,750 | +6.06% | 50,800 | 39億1125万 | -19.69% | - | 4.47 |
03/20 | 1,746 | 1,761 | 1,605 | 1,650 | -6.36% | 86,200 | 36億8775万 | -25.1% | - | 4.22 |
03/19 | 1,914 | 1,920 | 1,711 | 1,762 | -8.94% | 90,800 | 39億3807万 | -20.88% | - | 4.5 |
03/18 | 2,036 | 2,045 | 1,880 | 1,935 | -3.35% | 57,600 | 43億2472万 | -14.19% | - | 4.94 |
03/17 | 2,060 | 2,060 | 2,002 | 2,002 | -4.39% | 40,700 | 44億7447万 | -12.31% | - | 5.12 |
03/14 | 2,070 | 2,144 | 2,070 | 2,094 | -2.38% | 31,700 | 46億8009万 | -8.68% | - | 5.35 |
03/13 | 2,121 | 2,183 | 2,121 | 2,145 | -0.92% | 24,600 | 47億9407万 | -6.7% | - | 5.48 |
03/12 | 2,206 | 2,207 | 2,138 | 2,165 | -3.13% | 30,900 | 48億3877万 | -5.95% | - | 5.53 |
03/11 | 2,257 | 2,310 | 2,215 | 2,235 | -3.79% | 30,600 | 49億9522万 | -3.41% | - | 5.71 |
03/10 | 2,150 | 2,345 | 2,120 | 2,323 | +10.09% | 82,600 | 51億9190万 | -0.85% | - | 5.94 |
03/07 | 2,180 | 2,180 | 2,082 | 2,110 | -1.12% | 39,700 | 47億1585万 | -11.27% | - | 5.39 |
03/06 | 2,150 | 2,159 | 2,112 | 2,134 | -1.16% | 31,700 | 47億6949万 | -12.25% | - | 5.45 |
03/05 | 2,211 | 2,212 | 2,122 | 2,159 | +0.28% | 33,700 | 48億2536万 | -13.22% | - | 5.52 |
03/04 | 2,112 | 2,217 | 2,112 | 2,153 | -1.15% | 20,600 | 48億1195万 | -15.37% | - | 5.5 |
03/03 | 2,250 | 2,250 | 2,000 | 2,178 | -6.4% | 71,200 | 48億6783万 | -16.2% | - | 5.57 |
02/28 | 2,380 | 2,420 | 2,325 | 2,327 | -1.15% | 25,200 | 52億1154万 | -12.81% | - | 5.96 |
02/27 | 2,360 | 2,470 | 2,310 | 2,354 | -2.32% | 31,800 | 52億7201万 | -13.96% | - | 6.03 |
02/26 | 2,435 | 2,498 | 2,401 | 2,410 | -4.93% | 42,000 | 53億9743万 | -14.3% | - | 6.17 |
02/25 | 2,711 | 2,740 | 2,516 | 2,535 | -1.02% | 73,900 | 56億7738万 | -11.8% | - | 6.49 |
02/24 | 2,409 | 2,609 | 2,366 | 2,561 | +5.78% | 90,200 | 57億3561万 | -12.68% | - | 6.56 |
02/21 | 2,289 | 2,640 | 2,264 | 2,421 | +9.1% | 229,500 | 54億246万 | -18.37% | - | 6.18 |
02/20 | 2,322 | 2,376 | 2,205 | 2,219 | -7.27% | 64,900 | 49億5169万 | -25.64% | - | 5.66 |
02/19 | 2,171 | 2,404 | 2,150 | 2,393 | +8.28% | 112,900 | 53億3997万 | -19.97% | - | 6.11 |
02/18 | 2,300 | 2,319 | 2,150 | 2,210 | -1.56% | 45,400 | 49億3161万 | -26.16% | - | 5.64 |
02/17 | 2,395 | 2,438 | 2,222 | 2,245 | -4.71% | 39,100 | 50億971万 | -25.19% | - | 5.73 |
02/14 | 2,350 | 2,395 | 2,219 | 2,356 | +4.25% | 48,400 | 52億5741万 | -21.52% | - | 6.01 |
02/13 | 2,481 | 2,481 | 2,256 | 2,260 | -8.02% | 56,700 | 50億4319万 | -24.94% | - | 5.77 |
02/12 | 2,488 | 2,672 | 2,440 | 2,457 | -6.22% | 156,600 | 54億8279万 | -18.7% | - | 6.27 |
02/10 | 2,220 | 2,680 | 2,220 | 2,620 | +16.44% | 249,700 | 58億4653万 | -13.56% | - | 6.68 |
02/07 | 2,320 | 2,330 | 2,186 | 2,250 | -0.66% | 78,200 | 50億2087万 | -26.04% | - | 5.74 |
02/06 | 2,300 | 2,374 | 2,101 | 2,265 | +2.95% | 185,700 | 50億5434万 | -26.15% | - | 5.78 |
02/05 | 2,566 | 2,666 | 2,011 | 2,200 | -10.79% | 244,500 | 49億930万 | -28.8% | - | 5.61 |
02/04 | 2,466 | 2,588 | 2,466 | 2,466 | -16.86% | 190,400 | 55億287万 | -20.99% | - | 6.29 |
02/03 | 3,140 | 3,140 | 2,840 | 2,966 | -7.31% | 69,900 | 66億1862万 | -5.54% | - | 7.57 |
01/31 | 3,380 | 3,420 | 2,950 | 3,200 | -7.25% | 103,500 | 71億4080万 | +1.72% | - | 8.16 |
01/30 | 3,360 | 3,450 | 3,010 | 3,450 | -2.82% | 75,800 | 76億9867万 | +9% | - | 8.8 |
01/29 | 3,475 | 3,640 | 3,430 | 3,550 | +0.14% | 58,600 | 79億2182万 | +10.87% | - | 9.06 |
01/28 | 3,600 | 3,800 | 3,370 | 3,545 | +0.42% | 88,400 | 79億1066万 | +9.24% | - | 9.04 |
01/27 | 3,575 | 3,775 | 3,325 | 3,530 | -10.06% | 185,900 | 78億7719万 | +7.75% | - | 9.01 |
01/24 | 3,820 | 4,000 | 3,720 | 3,925 | -2.36% | 101,900 | 87億5863万 | +19.66% | - | 10.01 |
01/23 | 4,005 | 4,320 | 3,890 | 4,020 | -5.19% | 262,000 | 89億7063万 | +23.24% | - | 10.26 |
01/22 | 4,380 | 4,500 | 3,930 | 4,240 | +7.07% | 518,800 | 94億6156万 | +29.7% | - | 10.82 |
01/21 | 4,000 | 4,040 | 3,600 | 3,960 | -1.37% | 435,300 | 87億9714万 | +20.22% | - | 10.06 |
01/20 | 4,080 | 4,080 | 3,855 | 4,015 | +18.79% | 823,800 | 89億1932万 | +21.56% | - | 10.2 |
01/17 | 3,240 | 3,380 | 3,135 | 3,380 | +17.52% | 553,000 | 75億867万 | +3.05% | - | 8.58 |
01/16 | 2,676 | 2,876 | 2,617 | 2,876 | +21.04% | 528,400 | 63億8903万 | -12.66% | - | 7.3 |
01/15 | 2,347 | 2,427 | 2,340 | 2,376 | -3.81% | 156,900 | 52億7828万 | -27.96% | - | 6.03 |
01/14 | 2,400 | 2,490 | 2,282 | 2,470 | +2.92% | 126,200 | 54億8710万 | -25.22% | - | 6.27 |
01/10 | 2,366 | 2,440 | 2,311 | 2,400 | +5.91% | 155,300 | 53億3160万 | -27.03% | - | 6.1 |
01/09 | 2,560 | 2,566 | 2,246 | 2,266 | -12.31% | 249,600 | 50億3391万 | -30.51% | - | 5.76 |
01/08 | 2,619 | 2,681 | 2,550 | 2,584 | +1.61% | 93,600 | 57億4035万 | -19.95% | - | 6.56 |
01/07 | 2,690 | 2,725 | 2,506 | 2,543 | -4.97% | 149,900 | 56億4927万 | -19.88% | - | 6.46 |
01/06 | 2,800 | 2,800 | 2,640 | 2,676 | -7.34% | 121,100 | 59億4473万 | -14.29% | - | 6.8 |
2013 |
12/30 | 2,838 | 2,888 | 2,733 | 2,888 | 0% | 127,100 | 64億1569万 | -5.68% | - | 7.33 |