株価チャート
2013/09/24～2014/02/21
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 | 8/1, 株式分割 1→5 |
| 2014 |
| 02/21 | 48 | 49 | 47 | 49 | +0.83% | 321,000 | 14億9058万 | -10% | - | 8.2 |
| 02/20 | 48 | 50 | 48 | 48 | -0.82% | 65,000 | 14億7831万 | -12.36% | - | 8.13 |
| 02/19 | 50 | 51 | 48 | 49 | 0% | 103,500 | 14億9058万 | -13.21% | - | 8.2 |
| 02/18 | 52 | 52 | 47 | 49 | -2.8% | 168,000 | 14億9058万 | -13.21% | - | 8.2 |
| 02/17 | 49 | 51 | 47 | 50 | -1.96% | 135,500 | 15億3352万 | -12.28% | - | 8.43 |
| 02/14 | 52 | 53 | 48 | 51 | 0% | 399,000 | 15億6419万 | -12.07% | - | 8.6 |
| 02/13 | 54 | 56 | 51 | 51 | -7.94% | 333,000 | 15億6419万 | -12.07% | - | 8.6 |
| 02/12 | 51 | 59 | 51 | 55 | +15.9% | 777,000 | 16億9914万 | -6.1% | - | 9.34 |
| 02/10 | 45 | 49 | 45 | 48 | -3.63% | 655,000 | 14億6604万 | -20.33% | - | 8.06 |
| 02/07 | 49 | 52 | 49 | 50 | +5.08% | 381,000 | 15億2125万 | -18.69% | - | 8.37 |
| 02/06 | 47 | 49 | 46 | 47 | +1.72% | 401,500 | 14億4764万 | -22.62% | - | 7.96 |
| 02/05 | 52 | 54 | 46 | 46 | -10.77% | 688,000 | 14億2311万 | -25.16% | - | 7.83 |
| 02/04 | 51 | 52 | 46 | 52 | -2.26% | 361,500 | 15億9486万 | -16.13% | - | 8.77 |
| 02/03 | 55 | 56 | 53 | 53 | -7.96% | 181,500 | 16億3167万 | -14.19% | - | 8.97 |
| 01/31 | 59 | 60 | 56 | 58 | -4.62% | 357,000 | 17億7275万 | -6.77% | - | 9.75 |
| 01/30 | 59 | 61 | 58 | 61 | +0.33% | 187,500 | 18億5863万 | -0.66% | - | 10.22 |
| 01/29 | 54 | 65 | 54 | 60 | +11.85% | 595,500 | 18億5249万 | -0.98% | - | 10.19 |
| 01/28 | 53 | 55 | 52 | 54 | +0.37% | 154,500 | 16億5620万 | -10% | - | 9.11 |
| 01/27 | 55 | 56 | 54 | 54 | -6.92% | 194,500 | 16億5007万 | -10.33% | - | 9.07 |
| 01/24 | 56 | 58 | 56 | 58 | +0.35% | 184,500 | 17億7275万 | -3.67% | - | 9.75 |
| 01/23 | 59 | 59 | 57 | 58 | -3.36% | 102,500 | 17億6662万 | -2.37% | - | 9.71 |
| 01/22 | 60 | 61 | 57 | 60 | -3.25% | 361,000 | 18億2796万 | +1.02% | - | 10.05 |
| 01/21 | 64 | 66 | 60 | 62 | -2.84% | 299,000 | 18億8930万 | +4.41% | - | 10.39 |
| 01/20 | 67 | 68 | 63 | 63 | -7.04% | 304,000 | 19億4450万 | +9.31% | - | 10.69 |
| 01/17 | 66 | 69 | 66 | 68 | +3.33% | 225,500 | 20億9172万 | +17.59% | - | 11.5 |
| 01/16 | 68 | 68 | 65 | 66 | -2.94% | 163,000 | 20億2425万 | +15.79% | - | 11.13 |
| 01/15 | 65 | 68 | 65 | 68 | +4.62% | 240,500 | 20億8559万 | +19.3% | - | 11.47 |
| 01/14 | 65 | 68 | 64 | 65 | -4.69% | 364,500 | 19億9358万 | +16.07% | - | 10.96 |
| 01/10 | 70 | 71 | 67 | 68 | -0.58% | 325,500 | 16億8423万 | +21.79% | - | 9.26 |
| 01/09 | 68 | 70 | 68 | 69 | +0.29% | 531,000 | 16億9411万 | +24.73% | - | 9.31 |
| 01/08 | 68 | 70 | 67 | 68 | -2.01% | 509,000 | 16億8917万 | +26.67% | - | 9.28 |
| 01/07 | 67 | 70 | 64 | 70 | -1.69% | 881,500 | 17億2374万 | +31.7% | - | 9.47 |
| 01/06 | 64 | 76 | 63 | 71 | +8.23% | 1,459,500 | 17億5338万 | +39.22% | - | 9.64 |
| 2013 |
| 12/30 | 62 | 71 | 62 | 66 | +3.14% | 2,367,000 | 16億2002万 | +31.2% | - | 8.9 |
| 12/27 | 58 | 65 | 58 | 64 | -3.34% | 1,879,000 | 15億7063万 | +29.8% | - | 8.63 |
| 12/26 | 54 | 66 | 52 | 66 | +21.4% | 1,312,000 | 16億2496万 | +34.29% | - | 8.93 |
| 12/25 | 59 | 59 | 51 | 54 | -3.21% | 2,197,500 | 13億3849万 | +12.92% | - | 7.36 |
| 12/24 | 51 | 58 | 48 | 56 | +26.13% | 4,658,500 | 13億8294万 | +19.15% | - | 7.6 |
| 12/20 | 45 | 45 | 43 | 44 | +3.26% | 252,000 | 10億6984万 | -5.53% | - | 5.88 |
| 12/19 | 45 | 46 | 43 | 43 | -4.44% | 275,000 | 10億3610万 | -8.51% | - | 5.69 |
| 12/18 | 46 | 47 | 45 | 45 | -3.43% | 156,500 | 10億8429万 | -4.26% | - | 5.96 |
| 12/17 | 48 | 48 | 45 | 47 | -0.85% | 143,000 | 11億2285万 | -0.85% | - | 6.17 |
| 12/16 | 48 | 49 | 47 | 47 | -2.89% | 252,500 | 11億3248万 | 0% | - | 6.22 |
| 12/13 | 48 | 49 | 47 | 48 | -0.82% | 214,500 | 11億6622万 | +5.22% | - | 6.41 |
| 12/12 | 49 | 52 | 48 | 49 | -2.4% | 236,000 | 11億7586万 | +6.09% | - | 6.46 |
| 12/11 | 51 | 52 | 49 | 50 | +3.31% | 639,000 | 12億477万 | +8.7% | - | 6.62 |
| 12/10 | 53 | 53 | 48 | 48 | -10.04% | 698,500 | 11億6622万 | +5.22% | - | 6.41 |
| 12/09 | 54 | 55 | 50 | 54 | -1.47% | 1,042,500 | 12億9633万 | +16.96% | - | 7.12 |
| 12/06 | 56 | 59 | 53 | 55 | -1.44% | 1,256,500 | 13億1561万 | +18.7% | - | 7.23 |
| 12/05 | 60 | 70 | 53 | 55 | -3.48% | 8,320,500 | 13億3489万 | +20.43% | - | 7.34 |
| 12/04 | 55 | 58 | 52 | 57 | +8.71% | 1,504,000 | 13億8308万 | +24.78% | - | 7.6 |
| 12/03 | 52 | 63 | 50 | 53 | +6.45% | 6,833,500 | 12億7224万 | +17.33% | - | 6.99 |
| 12/02 | 40 | 55 | 39 | 50 | +22.77% | 3,418,500 | 11億9513万 | +10.22% | - | 6.57 |
| 11/29 | 41 | 42 | 40 | 40 | -1.46% | 146,500 | 9億7345万 | -10.22% | - | 5.35 |
| 11/28 | 38 | 41 | 38 | 41 | +2.5% | 187,500 | 9億8791万 | -10.87% | - | 5.43 |
| 11/27 | 42 | 42 | 39 | 40 | -4.31% | 519,000 | 9億6382万 | -14.89% | - | 5.3 |
| 11/26 | 42 | 43 | 41 | 42 | -2.79% | 306,000 | 10億719万 | -11.06% | - | 5.54 |
| 11/25 | 45 | 45 | 42 | 43 | -4.87% | 215,000 | 10億3610万 | -8.51% | - | 5.69 |
| 11/22 | 50 | 50 | 45 | 45 | +0.44% | 617,500 | 10億8911万 | -5.83% | - | 5.99 |
| 11/21 | 43 | 50 | 42 | 45 | +6.64% | 1,962,500 | 10億8429万 | -6.25% | - | 5.96 |
| 11/20 | 43 | 43 | 42 | 42 | -0.47% | 43,000 | 10億1683万 | -13.88% | - | 5.59 |
| 11/19 | 43 | 44 | 42 | 42 | -1.4% | 109,000 | 10億2164万 | -13.47% | - | 5.61 |
| 11/18 | 43 | 44 | 40 | 43 | -3.15% | 214,500 | 10億3610万 | -12.24% | - | 5.69 |
| 11/15 | 46 | 46 | 43 | 44 | +0.45% | 176,500 | 10億6984万 | -9.39% | - | 5.88 |
| 11/14 | 43 | 46 | 42 | 44 | +6.25% | 192,000 | 10億6502万 | -11.6% | - | 5.85 |
| 11/13 | 42 | 43 | 41 | 42 | -2.8% | 266,500 | 10億237万 | -18.43% | - | 5.51 |
| 11/12 | 42 | 43 | 41 | 43 | +6.47% | 197,500 | 10億3128万 | -16.08% | - | 5.67 |
| 11/11 | 45 | 46 | 40 | 40 | -12.61% | 764,500 | 9億6863万 | -21.18% | - | 5.32 |
| 11/08 | 46 | 47 | 45 | 46 | +0.44% | 49,000 | 11億839万 | -9.8% | - | 6.09 |
| 11/07 | 48 | 49 | 46 | 46 | -7.29% | 318,000 | 11億357万 | -10.2% | - | 6.07 |
| 11/06 | 51 | 51 | 48 | 49 | -3.14% | 137,500 | 11億9031万 | -1.2% | - | 6.54 |
| 11/05 | 51 | 54 | 50 | 51 | +3.66% | 242,000 | 12億2887万 | +4.08% | - | 6.75 |
| 11/01 | 53 | 53 | 48 | 49 | -6.11% | 383,000 | 11億8549万 | +0.41% | - | 6.52 |
| 10/31 | 48 | 54 | 48 | 52 | +6.94% | 280,500 | 12億6260万 | +9.17% | - | 6.94 |
| 10/30 | 51 | 52 | 47 | 49 | -3.16% | 268,500 | 11億8067万 | +4.26% | - | 6.49 |
| 10/29 | 52 | 53 | 49 | 51 | -3.07% | 200,000 | 12億1923万 | +10% | - | 6.7 |
| 10/28 | 54 | 56 | 52 | 52 | -3.33% | 234,000 | 12億5778万 | +13.48% | - | 6.91 |
| 10/25 | 53 | 55 | 52 | 54 | +0.37% | 347,500 | 13億115万 | +20% | - | 7.15 |
| 10/24 | 53 | 54 | 53 | 54 | -1.82% | 258,000 | 12億9633万 | +22.27% | - | 7.12 |
| 10/23 | 51 | 60 | 51 | 55 | +6.61% | 1,360,000 | 13億2043万 | +24.55% | - | 7.26 |
| 10/22 | 49 | 53 | 49 | 51 | +0.78% | 373,000 | 12億3850万 | +19.53% | - | 6.81 |
| 10/21 | 51 | 52 | 47 | 51 | -2.67% | 562,500 | 12億2887万 | +21.43% | - | 6.75 |
| 10/18 | 54 | 54 | 52 | 52 | -2.96% | 317,000 | 12億6260万 | +24.76% | - | 6.94 |
| 10/17 | 55 | 57 | 52 | 54 | -3.91% | 1,035,500 | 13億115万 | +31.71% | - | 7.15 |
| 10/16 | 47 | 59 | 47 | 56 | +23.25% | 4,141,000 | 13億5416万 | +40.5% | - | 7.44 |
| 10/15 | 49 | 51 | 45 | 46 | -12.64% | 1,040,500 | 10億9875万 | +14% | - | 6.04 |
| 10/11 | 50 | 53 | 50 | 52 | +0.38% | 676,000 | 12億5778万 | +33.85% | - | 6.91 |
| 10/10 | 55 | 57 | 49 | 52 | -6.47% | 1,644,500 | 12億5296万 | +33.33% | - | 6.89 |
| 10/09 | 60 | 63 | 54 | 56 | -8.85% | 3,000,000 | 13億3970万 | +46.32% | - | 7.36 |
| 10/08 | 52 | 64 | 51 | 61 | +26.03% | 9,942,000 | 14億6982万 | +64.86% | - | 8.08 |
| 10/07 | 39 | 48 | 39 | 48 | +26.04% | 3,617,500 | 11億6622万 | +34.44% | - | 6.41 |
| 10/04 | 40 | 40 | 34 | 38 | -11.52% | 1,163,000 | 9億2526万 | +9.71% | - | 5.09 |
| 10/03 | 43 | 55 | 42 | 43 | +4.83% | 7,477,500 | 10億4574万 | +24% | - | 5.75 |
| 10/02 | 31 | 41 | 31 | 41 | +31.85% | 3,896,500 | 9億9755万 | +21.76% | - | 5.48 |
| 10/01 | 33 | 33 | 30 | 31 | -4.27% | 155,000 | 7億5659万 | -4.85% | - | 4.16 |
| 10/01 | 株式分割 1→100 |
| 09/30 | 34 | 35 | 31 | 33 | -3.53% | 186,000 | 7億9033万 | -0.61% | - | 4.34 |
| 09/27 | 34 | 36 | 33 | 34 | +6.25% | 535,000 | 8億1924万 | +6.25% | - | 4.5 |
| 09/26 | 33 | 36 | 30 | 32 | +3.23% | 219,000 | 7億7105万 | 0% | - | 4.24 |
| 09/25 | 33 | 35 | 31 | 31 | -5.72% | 354,000 | 7億4696万 | -3.13% | - | 4.12 |
| 09/24 | 32 | 33 | 32 | 33 | -2.26% | 224,500 | 7億9226万 | +6.06% | - | 4.37 |
