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 |
|---|
| 2015 | 5/22, 株式併合 1.02→1 |
| 2015 | 2/13, 株式分割 1→1.18 |
| 2014 |
| 05/30 | 1,163 | 1,211 | 1,119 | 1,158 | +0.83% | 66,840 | 31億982万 | +3.66% | - | 3.66 |
| 05/29 | 1,056 | 1,193 | 1,045 | 1,148 | +9.21% | 70,309 | 30億8428万 | +2.35% | - | 3.63 |
| 05/28 | 1,067 | 1,089 | 1,043 | 1,052 | 0% | 27,407 | 28億2416万 | -6.78% | - | 3.33 |
| 05/27 | 1,083 | 1,132 | 1,052 | 1,052 | -1.62% | 45,562 | 28億2416万 | -7.52% | - | 3.33 |
| 05/26 | 1,039 | 1,100 | 1,039 | 1,069 | +4.3% | 43,249 | 28億7061万 | -6.65% | - | 3.38 |
| 05/23 | 990 | 1,033 | 966 | 1,025 | +4.77% | 33,998 | 27億5216万 | -11.05% | - | 3.24 |
| 05/22 | 945 | 983 | 945 | 978 | +1.07% | 19,774 | 26億2674万 | -15.54% | - | 3.1 |
| 05/21 | 951 | 968 | 908 | 968 | +0.27% | 9,714 | 25億9887万 | -16.94% | - | 3.06 |
| 05/20 | 943 | 967 | 917 | 965 | +1.55% | 22,203 | 25億9191万 | -17.66% | - | 3.05 |
| 05/19 | 1,058 | 1,058 | 918 | 950 | -7.88% | 19,081 | 25億5242万 | -19.6% | - | 3.01 |
| 05/16 | 1,071 | 1,071 | 1,021 | 1,032 | -3.63% | 13,646 | 27億7074万 | -14.03% | - | 3.27 |
| 05/15 | 1,048 | 1,080 | 1,020 | 1,071 | +1.39% | 13,646 | 28億7525万 | -11.89% | - | 3.39 |
| 05/14 | 1,033 | 1,077 | 1,033 | 1,056 | +0.91% | 8,095 | 28億3577万 | -14.09% | - | 3.34 |
| 05/13 | 1,021 | 1,077 | 1,020 | 1,046 | -0.9% | 20,006 | 28億1022万 | -15.96% | - | 3.31 |
| 05/12 | 1,153 | 1,153 | 1,039 | 1,056 | -9.29% | 26,135 | 28億3577万 | -16.2% | - | 3.34 |
| 05/09 | 1,180 | 1,180 | 1,153 | 1,164 | -1.32% | 6,360 | 31億2608万 | -8.85% | - | 3.68 |
| 05/08 | 1,191 | 1,193 | 1,166 | 1,180 | -3.06% | 12,373 | 31億6789万 | -8.21% | - | 3.73 |
| 05/07 | 1,268 | 1,268 | 1,211 | 1,217 | -4.93% | 9,829 | 32億6775万 | -5.75% | - | 3.85 |
| 05/02 | 1,178 | 1,280 | 1,150 | 1,280 | +7.56% | 11,911 | 34億3730万 | -1.02% | - | 4.05 |
| 05/01 | 1,204 | 1,204 | 1,170 | 1,190 | +1.03% | 7,979 | 31億9576万 | -7.76% | - | 3.77 |
| 04/30 | 1,217 | 1,217 | 1,168 | 1,178 | -3.75% | 10,870 | 31億6324万 | -8.63% | - | 3.73 |
| 04/28 | 1,261 | 1,288 | 1,223 | 1,224 | -4.91% | 9,829 | 32億8633万 | -5% | - | 3.87 |
| 04/25 | 1,296 | 1,296 | 1,267 | 1,287 | +0.13% | 3,585 | 34億5588万 | -0.17% | - | 4.07 |
| 04/24 | 1,291 | 1,304 | 1,282 | 1,285 | -1.33% | 4,394 | 34億5123万 | -0.08% | - | 4.07 |
| 04/23 | 1,286 | 1,305 | 1,267 | 1,302 | +1.14% | 9,251 | 34億9768万 | +1.11% | - | 4.12 |
| 04/22 | 1,312 | 1,336 | 1,250 | 1,288 | -0.93% | 23,012 | 34億5820万 | -0.18% | - | 4.08 |
| 04/21 | 1,260 | 1,315 | 1,260 | 1,300 | +2.24% | 22,550 | 34億9071万 | +0.6% | - | 4.11 |
| 04/18 | 1,256 | 1,273 | 1,247 | 1,271 | +2.37% | 18,155 | 34億1407万 | -1.84% | - | 4.02 |
| 04/17 | 1,216 | 1,262 | 1,216 | 1,242 | +0.42% | 28,447 | 33億3511万 | -4.77% | - | 3.93 |
| 04/16 | 1,187 | 1,241 | 1,187 | 1,237 | +4.53% | 37,583 | 33億2117万 | -5.75% | - | 3.91 |
| 04/15 | 1,200 | 1,228 | 1,160 | 1,183 | +3.01% | 29,951 | 31億7718万 | -10.65% | - | 3.74 |
| 04/14 | 1,149 | 1,176 | 1,143 | 1,148 | 0% | 16,421 | 30億8428万 | -14.11% | - | 3.63 |
| 04/11 | 1,183 | 1,207 | 1,148 | 1,148 | -5.82% | 73,316 | 30億8428万 | -15.06% | - | 3.63 |
| 04/10 | 1,401 | 1,617 | 1,191 | 1,219 | -13.02% | 247,354 | 32億7472万 | -10.93% | - | 3.86 |
| 04/09 | 1,373 | 1,411 | 1,362 | 1,402 | -0.43% | 18,965 | 37億6477万 | +1.43% | - | 4.44 |
| 04/08 | 1,384 | 1,410 | 1,341 | 1,408 | -0.12% | 16,305 | 37億8103万 | +1.87% | - | 4.46 |
| 04/07 | 1,402 | 1,426 | 1,379 | 1,410 | -2.86% | 9,020 | 37億8567万 | +1.99% | - | 4.46 |
| 04/04 | 1,427 | 1,451 | 1,373 | 1,451 | +0.72% | 29,951 | 38億9715万 | +4.92% | - | 4.59 |
| 04/03 | 1,487 | 1,508 | 1,441 | 1,441 | -1.65% | 33,767 | 38億6928万 | +4.1% | - | 4.56 |
| 04/02 | 1,427 | 1,487 | 1,401 | 1,465 | +7.22% | 32,726 | 39億3431万 | +5.54% | - | 4.64 |
| 04/01 | 1,329 | 1,408 | 1,314 | 1,366 | +2.93% | 36,889 | 36億6955万 | -2.27% | - | 4.32 |
| 03/31 | 1,288 | 1,328 | 1,281 | 1,327 | +3.58% | 10,986 | 35億6503万 | -6.32% | - | 4.2 |
| 03/28 | 1,190 | 1,282 | 1,183 | 1,282 | +6.08% | 18,618 | 34億4194万 | -10.69% | - | 4.06 |
| 03/27 | 1,149 | 1,227 | 1,116 | 1,208 | +3.64% | 24,053 | 32億4453万 | -16.69% | - | 3.82 |
| 03/26 | 1,133 | 1,185 | 1,126 | 1,166 | +1.51% | 27,060 | 31億3073万 | -20.7% | - | 3.69 |
| 03/25 | 1,214 | 1,224 | 1,116 | 1,148 | -7% | 36,311 | 30億8428万 | -22.3% | - | 3.63 |
| 03/24 | 1,220 | 1,253 | 1,219 | 1,235 | +1.13% | 16,305 | 31億661万 | -16.62% | - | 3.65 |
| 03/20 | 1,315 | 1,327 | 1,213 | 1,221 | -7.77% | 32,032 | 30億7180万 | -17.55% | - | 3.61 |
| 03/19 | 1,392 | 1,401 | 1,324 | 1,324 | -2.48% | 15,843 | 33億3069万 | -10.85% | - | 3.91 |
| 03/18 | 1,410 | 1,417 | 1,346 | 1,358 | +1.23% | 12,373 | 34億1553万 | -8.7% | - | 4.01 |
| 03/17 | 1,384 | 1,410 | 1,297 | 1,341 | -3.06% | 14,224 | 33億7420万 | -9.8% | - | 3.96 |
| 03/14 | 1,401 | 1,424 | 1,384 | 1,384 | -6.38% | 26,828 | 34億8080万 | -6.77% | - | 4.09 |
| 03/13 | 1,457 | 1,479 | 1,432 | 1,478 | +1.06% | 30,298 | 37億1792万 | -0.14% | - | 4.37 |
| 03/12 | 1,495 | 1,495 | 1,462 | 1,462 | -3.37% | 20,468 | 36億7877万 | -0.39% | - | 4.32 |
| 03/11 | 1,509 | 1,538 | 1,499 | 1,513 | +0.29% | 14,455 | 38億712万 | +3.87% | - | 4.47 |
| 03/10 | 1,531 | 1,547 | 1,499 | 1,509 | -1.41% | 22,665 | 37億9624万 | +3.78% | - | 4.46 |
| 03/07 | 1,599 | 1,626 | 1,505 | 1,531 | -2.59% | 57,357 | 38億5063万 | +4.91% | - | 4.52 |
| 03/06 | 1,522 | 1,587 | 1,517 | 1,571 | +0.94% | 87,771 | 39億5288万 | +7.25% | - | 4.64 |
| 03/05 | 1,470 | 1,557 | 1,436 | 1,557 | +10.57% | 93,668 | 39億1590万 | +5.67% | - | 4.6 |
| 03/04 | 1,354 | 1,427 | 1,349 | 1,408 | +0.68% | 32,726 | 35億4171万 | -4.94% | - | 4.16 |
| 03/03 | 1,384 | 1,461 | 1,320 | 1,398 | -2.24% | 48,684 | 35億1778万 | -6.47% | - | 4.13 |
| 02/28 | 1,454 | 1,499 | 1,421 | 1,430 | -3.44% | 65,799 | 38億4141万 | -5.65% | - | 4.52 |
| 02/27 | 1,517 | 1,523 | 1,461 | 1,481 | -4.3% | 113,096 | 39億7844万 | -3.69% | - | 4.68 |
| 02/26 | 1,659 | 1,665 | 1,531 | 1,548 | -8.58% | 202,139 | 41億5727万 | -0.78% | - | 4.89 |
| 02/25 | 1,742 | 1,767 | 1,665 | 1,693 | -8.59% | 196,357 | 45億4745万 | +7.78% | - | 5.35 |
| 02/24 | 1,989 | 2,093 | 1,839 | 1,852 | +4.13% | 257,762 | 49億7479万 | +17.38% | - | 5.85 |
| 02/21 | 1,730 | 1,916 | 1,686 | 1,779 | +7.36% | 289,331 | 47億7738万 | +12.87% | - | 5.62 |
| 02/20 | 1,859 | 1,989 | 1,626 | 1,657 | -2.74% | 401,618 | 44億4991万 | +5.2% | - | 5.23 |
| 02/19 | 1,392 | 1,704 | 1,384 | 1,704 | +25.48% | 124,660 | 45億7532万 | +7.62% | - | 5.38 |
| 02/18 | 1,278 | 1,362 | 1,239 | 1,358 | +10.18% | 26,597 | 36億4632万 | -14.77% | - | 4.29 |
| 02/17 | 1,284 | 1,292 | 1,167 | 1,232 | -1.32% | 18,734 | 33億956万 | -23.93% | - | 3.89 |
| 02/14 | 1,307 | 1,340 | 1,202 | 1,249 | -4.31% | 26,597 | 33億5369万 | -24.55% | - | 3.94 |
| 02/13 | 1,349 | 1,349 | 1,301 | 1,305 | -4.43% | 14,224 | 35億465万 | -22.42% | - | 4.12 |
| 02/12 | 1,340 | 1,405 | 1,340 | 1,365 | -0.69% | 35,386 | 36億6722万 | -19.63% | - | 4.31 |
| 02/10 | 1,258 | 1,418 | 1,258 | 1,375 | +8.38% | 45,793 | 36億9277万 | -19.78% | - | 4.34 |
| 02/07 | 1,325 | 1,361 | 1,254 | 1,269 | -0.2% | 35,386 | 34億710万 | -26.67% | - | 4.01 |
| 02/06 | 1,231 | 1,327 | 1,212 | 1,271 | +7.77% | 41,399 | 34億1407万 | -27.4% | - | 4.01 |
| 02/05 | 1,297 | 1,299 | 1,134 | 1,180 | -1.16% | 59,208 | 31億6789万 | -33.62% | - | 3.72 |
| 02/04 | 1,157 | 1,288 | 1,116 | 1,193 | -16.26% | 109,395 | 32億505万 | -33.78% | - | 3.77 |
| 02/03 | 1,574 | 1,595 | 1,384 | 1,425 | -13.22% | 63,024 | 38億2748万 | -21.95% | - | 4.5 |
| 01/31 | 1,721 | 1,748 | 1,598 | 1,642 | -3.11% | 35,386 | 44億1042万 | -10.85% | - | 5.18 |
| 01/30 | 1,730 | 1,755 | 1,665 | 1,695 | -4.16% | 43,712 | 45億5210万 | -8.48% | - | 5.35 |
| 01/29 | 1,773 | 1,812 | 1,739 | 1,768 | +1.74% | 20,584 | 47億4951万 | -5.03% | - | 5.58 |
| 01/28 | 1,799 | 1,838 | 1,738 | 1,738 | -2.05% | 45,100 | 46億6822万 | -7.4% | - | 5.49 |
| 01/27 | 1,799 | 1,868 | 1,764 | 1,774 | -7.57% | 50,188 | 47億6577万 | -5.96% | - | 5.6 |
| 01/24 | 1,902 | 1,964 | 1,868 | 1,920 | -3.44% | 38,392 | 51億5595万 | +0.77% | - | 6.06 |
| 01/23 | 2,042 | 2,118 | 1,954 | 1,988 | -1.33% | 79,329 | 53億3942万 | +2.9% | - | 6.28 |
| 01/22 | 1,838 | 2,119 | 1,838 | 2,015 | +10.17% | 181,439 | 54億1142万 | +1.71% | - | 6.36 |
| 01/21 | 1,902 | 1,936 | 1,829 | 1,829 | -2.31% | 39,896 | 49億1208万 | -8.83% | - | 5.77 |
| 01/20 | 1,788 | 1,902 | 1,764 | 1,872 | +4.34% | 65,915 | 50億2821万 | -7.41% | - | 5.91 |
| 01/17 | 1,712 | 1,859 | 1,699 | 1,794 | +1.97% | 89,737 | 48億1918万 | -11.08% | - | 5.67 |
| 01/16 | 1,870 | 1,901 | 1,756 | 1,760 | -5% | 67,418 | 47億2628万 | -12.19% | - | 5.56 |
| 01/15 | 1,989 | 2,004 | 1,829 | 1,852 | -4.8% | 71,350 | 49億7479万 | -6.45% | - | 5.85 |
| 01/14 | 1,972 | 2,024 | 1,859 | 1,946 | -5.06% | 74,010 | 52億2562万 | -0.37% | - | 6.14 |
| 01/10 | 2,079 | 2,252 | 1,972 | 2,049 | -1.82% | 307,602 | 55億432万 | +6.36% | - | 6.47 |
| 01/09 | 1,838 | 2,169 | 1,824 | 2,088 | +8.45% | 296,964 | 56億651万 | +10.74% | - | 6.59 |
| 01/08 | 1,812 | 2,056 | 1,807 | 1,925 | +11.36% | 344,145 | 51億6988万 | +4.39% | - | 6.08 |
| 01/07 | 1,730 | 1,753 | 1,655 | 1,729 | -0.79% | 62,330 | 46億4267万 | -4.28% | - | 5.46 |
| 01/06 | 1,800 | 1,827 | 1,730 | 1,742 | -2.18% | 65,452 | 46億7983万 | -1.89% | - | 5.5 |
| 2013 |
| 12/30 | 1,785 | 1,813 | 1,674 | 1,781 | -1.15% | 138,768 | 47億8435万 | +2.09% | - | 5.62 |
