株価チャート
2013/08/23～2014/01/31
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 |
|---|
| 2016 | 8/1, 株式併合 2→1 |
| 2014 |
| 01/31 | 322 | 324 | 322 | 322 | 0% | 2,000 | 34億5485万 | -2.13% | 13.38 | 0.3 |
| 01/30 | 322 | 322 | 322 | 322 | -3.01% | 1,500 | 34億5485万 | -2.13% | 13.38 | 0.3 |
| 01/29 | 320 | 332 | 320 | 332 | +1.84% | 7,000 | 35億6215万 | +0.91% | 13.79 | 0.31 |
| 01/28 | 324 | 334 | 324 | 326 | 0% | 13,500 | 34億9777万 | -0.91% | 13.55 | 0.3 |
| 01/27 | 330 | 330 | 324 | 326 | -2.4% | 6,000 | 34億9777万 | -0.91% | 13.55 | 0.3 |
| 01/24 | 338 | 340 | 334 | 334 | -1.76% | 10,000 | 35億8360万 | +1.52% | 13.88 | 0.31 |
| 01/23 | 346 | 348 | 340 | 340 | -2.3% | 11,000 | 36億4798万 | +3.34% | 14.13 | 0.31 |
| 01/22 | 344 | 348 | 344 | 348 | +2.35% | 3,500 | 37億3382万 | +5.78% | 14.46 | 0.32 |
| 01/21 | 342 | 342 | 340 | 340 | -0.58% | 1,500 | 36億4798万 | +3.34% | 14.13 | 0.31 |
| 01/20 | 342 | 354 | 338 | 342 | -0.58% | 15,500 | 36億6944万 | +3.64% | 14.21 | 0.32 |
| 01/17 | 342 | 344 | 342 | 344 | +0.58% | 5,000 | 36億9090万 | +4.24% | 14.29 | 0.32 |
| 01/16 | 338 | 342 | 336 | 342 | +1.18% | 15,500 | 36億6944万 | +3.64% | 14.21 | 0.32 |
| 01/15 | 338 | 338 | 338 | 338 | +1.81% | 2,000 | 36億2652万 | +2.42% | 14.04 | 0.31 |
| 01/14 | 332 | 332 | 330 | 332 | 0% | 5,500 | 35億6215万 | +0.61% | 13.79 | 0.31 |
| 01/10 | 328 | 332 | 328 | 332 | +1.22% | 8,000 | 35億6215万 | +0.61% | 13.79 | 0.31 |
| 01/09 | 336 | 336 | 324 | 328 | -0.61% | 13,000 | 35億1923万 | -0.61% | 13.63 | 0.3 |
| 01/08 | 326 | 330 | 326 | 330 | +1.85% | 5,000 | 35億4069万 | +0.3% | 13.71 | 0.31 |
| 01/07 | 322 | 324 | 320 | 324 | +1.25% | 6,000 | 34億7631万 | -1.52% | 13.46 | 0.3 |
| 01/06 | 320 | 320 | 318 | 320 | 0% | 7,000 | 34億3339万 | -3.03% | 13.3 | 0.3 |
| 2013 |
| 12/30 | 316 | 320 | 314 | 320 | +0.63% | 12,000 | 34億3339万 | -3.03% | 13.3 | 0.3 |
| 12/27 | 316 | 318 | 316 | 318 | -0.63% | 7,000 | 34億1193万 | -3.64% | 13.21 | 0.29 |
| 12/26 | 314 | 320 | 314 | 320 | +1.91% | 5,500 | 34億3339万 | -2.74% | 13.3 | 0.3 |
| 12/25 | 308 | 316 | 308 | 314 | +1.29% | 9,500 | 33億6902万 | -4.56% | 13.05 | 0.29 |
| 12/24 | 318 | 318 | 310 | 310 | -1.9% | 7,500 | 33億2610万 | -5.49% | 12.88 | 0.29 |
| 12/20 | 330 | 330 | 310 | 316 | -4.24% | 51,500 | 33億9048万 | -3.66% | 13.13 | 0.29 |
| 12/19 | 330 | 336 | 330 | 330 | +1.23% | 6,000 | 35億4069万 | +0.92% | 13.71 | 0.31 |
| 12/18 | 330 | 330 | 322 | 326 | +0.62% | 7,500 | 34億9777万 | 0% | 13.55 | 0.3 |
| 12/17 | 326 | 330 | 324 | 324 | -0.61% | 9,000 | 34億7631万 | -0.31% | 13.46 | 0.3 |
| 12/16 | 330 | 330 | 326 | 326 | -2.4% | 7,500 | 34億9777万 | +0.31% | 13.55 | 0.3 |
| 12/13 | 330 | 334 | 322 | 334 | +0.6% | 11,500 | 35億8360万 | +3.09% | 13.88 | 0.31 |
| 12/12 | 332 | 334 | 330 | 332 | -1.19% | 11,000 | 35億6215万 | +3.11% | 13.79 | 0.31 |
| 12/11 | 340 | 342 | 334 | 336 | -1.75% | 23,500 | 36億506万 | +4.67% | 13.96 | 0.31 |
| 12/10 | 364 | 376 | 334 | 342 | -7.57% | 90,500 | 36億6944万 | +7.21% | 14.21 | 0.32 |
| 12/09 | 368 | 396 | 350 | 370 | +5.71% | 212,000 | 39億6986万 | +16.35% | 15.37 | 0.34 |
| 12/06 | 336 | 352 | 336 | 350 | +4.79% | 33,000 | 37億5527万 | +11.11% | 14.54 | 0.32 |
| 12/05 | 336 | 340 | 332 | 334 | -1.18% | 13,500 | 35億8360万 | +6.71% | 13.88 | 0.31 |
| 12/04 | 336 | 338 | 332 | 338 | -0.59% | 8,000 | 36億2652万 | +8.68% | 14.04 | 0.31 |
| 12/03 | 338 | 340 | 330 | 340 | +3.03% | 11,500 | 36億4798万 | +9.68% | 14.13 | 0.31 |
| 12/02 | 326 | 330 | 322 | 330 | +0.61% | 11,500 | 35億4069万 | +7.14% | 13.71 | 0.31 |
| 11/29 | 332 | 332 | 320 | 328 | +1.23% | 7,000 | 35億1923万 | +6.84% | 13.63 | 0.3 |
| 11/28 | 326 | 328 | 324 | 324 | -1.82% | 6,500 | 34億7631万 | +5.88% | 13.46 | 0.3 |
| 11/27 | 340 | 340 | 328 | 330 | -1.79% | 10,000 | 35億4069万 | +8.2% | 13.71 | 0.31 |
| 11/26 | 330 | 374 | 324 | 336 | +4.35% | 85,500 | 36億506万 | +10.53% | 13.96 | 0.31 |
| 11/25 | 318 | 328 | 316 | 322 | +0.63% | 18,000 | 34億5485万 | +6.62% | 13.38 | 0.3 |
| 11/22 | 304 | 338 | 304 | 320 | +5.26% | 45,000 | 34億3339万 | +6.31% | 13.3 | 0.3 |
| 11/21 | 302 | 306 | 302 | 304 | +0.66% | 7,500 | 32億6172万 | +1% | 12.63 | 0.28 |
| 11/20 | 302 | 304 | 302 | 302 | 0% | 4,500 | 32億4026万 | +0.33% | 12.55 | 0.28 |
| 11/19 | 300 | 302 | 300 | 302 | 0% | 2,000 | 32億4026万 | +0.67% | 12.55 | 0.28 |
| 11/18 | 302 | 304 | 302 | 302 | 0% | 4,500 | 32億4026万 | +0.67% | 12.55 | 0.28 |
| 11/15 | 304 | 306 | 302 | 302 | -0.66% | 4,500 | 32億4026万 | +0.67% | 12.55 | 0.28 |
| 11/14 | 304 | 304 | 304 | 304 | 0% | 1,000 | 32億6172万 | +1.33% | 12.63 | 0.28 |
| 11/13 | 304 | 304 | 304 | 304 | 0% | 2,500 | 32億6172万 | +1.33% | 12.63 | 0.28 |
| 11/12 | 302 | 304 | 302 | 304 | +1.33% | 1,000 | 32億6172万 | +1.33% | 12.63 | 0.28 |
| 11/11 | 302 | 306 | 300 | 300 | 0% | 8,500 | 32億1881万 | +0.33% | 12.47 | 0.28 |
| 11/08 | 300 | 300 | 300 | 300 | +0.67% | 1,000 | 32億1881万 | +0.33% | 12.47 | 0.28 |
| 11/07 | 298 | 298 | 298 | 298 | 0% | 1,000 | 31億9735万 | -0.33% | 12.38 | 0.28 |
| 11/06 | 298 | 298 | 298 | 298 | 0% | 1,500 | 31億9735万 | -0.33% | 12.38 | 0.28 |
| 11/05 | 300 | 300 | 298 | 298 | -0.67% | 2,000 | 31億9735万 | -0.33% | 12.38 | 0.28 |
| 11/01 | 300 | 300 | 300 | 300 | 0% | 500 | 32億1881万 | +0.33% | 12.47 | 0.28 |
| 10/31 | 300 | 300 | 300 | 300 | +0.67% | 500 | 32億1881万 | +0.33% | 12.47 | 0.28 |
| 10/30 | 298 | 298 | 298 | 298 | -0.67% | 500 | 31億9735万 | -0.33% | 12.38 | 0.28 |
| 10/28 | 300 | 300 | 300 | 300 | -0.66% | 500 | 32億1881万 | +0.33% | 12.47 | 0.28 |
| 10/25 | 300 | 302 | 300 | 302 | +0.67% | 7,000 | 32億4026万 | +1.34% | 12.55 | 0.28 |
| 10/24 | 300 | 300 | 300 | 300 | +0.67% | 3,000 | 32億1881万 | +0.67% | 12.47 | 0.28 |
| 10/23 | 300 | 300 | 298 | 298 | 0% | 4,500 | 31億9735万 | 0% | 12.38 | 0.28 |
| 10/22 | 298 | 298 | 298 | 298 | -0.67% | 1,500 | 31億9735万 | 0% | 12.38 | 0.28 |
| 10/21 | 300 | 300 | 300 | 300 | 0% | 2,500 | 32億1881万 | +0.67% | 12.47 | 0.28 |
| 10/18 | 300 | 300 | 300 | 300 | 0% | 500 | 32億1881万 | +0.67% | 12.47 | 0.28 |
| 10/16 | 300 | 300 | 300 | 300 | 0% | 500 | 32億1881万 | +0.67% | 12.47 | 0.28 |
| 10/15 | 300 | 300 | 300 | 300 | -1.32% | 500 | 32億1881万 | +0.67% | 12.47 | 0.28 |
| 10/11 | 302 | 304 | 296 | 304 | +1.33% | 4,500 | 32億6172万 | +2.01% | 12.63 | 0.28 |
| 10/10 | 300 | 300 | 300 | 300 | +0.67% | 500 | 32億1881万 | +0.67% | 12.47 | 0.28 |
| 10/09 | 298 | 298 | 298 | 298 | +0.68% | 500 | 31億9735万 | 0% | 12.38 | 0.28 |
| 10/08 | 302 | 302 | 296 | 296 | -1.33% | 4,000 | 31億7589万 | -0.67% | 12.3 | 0.27 |
| 10/07 | 300 | 300 | 300 | 300 | 0% | 3,500 | 32億1881万 | +0.67% | 12.47 | 0.28 |
| 10/04 | 300 | 300 | 300 | 300 | +0.67% | 1,000 | 32億1881万 | +0.67% | 12.47 | 0.28 |
| 10/03 | 296 | 298 | 296 | 298 | 0% | 1,500 | 31億9735万 | 0% | 12.38 | 0.28 |
| 10/02 | 298 | 298 | 298 | 298 | 0% | 500 | 31億9735万 | -0.33% | 12.38 | 0.28 |
| 10/01 | 300 | 300 | 298 | 298 | 0% | 3,000 | 31億9735万 | 0% | 12.38 | 0.28 |
| 09/27 | 298 | 298 | 298 | 298 | 0% | 500 | 31億9735万 | 0% | 12.38 | 0.28 |
| 09/26 | 298 | 298 | 298 | 298 | 0% | 1,000 | 31億9735万 | 0% | 12.38 | 0.28 |
| 09/25 | 298 | 304 | 294 | 298 | +0.68% | 12,500 | 31億9735万 | 0% | 12.38 | 0.28 |
| 09/24 | 298 | 298 | 294 | 296 | +0.68% | 5,000 | 31億7589万 | -0.67% | 12.3 | 0.27 |
| 09/19 | 294 | 294 | 292 | 294 | 0% | 6,000 | 31億5443万 | -1.34% | 12.22 | 0.27 |
| 09/17 | 298 | 298 | 292 | 294 | -1.34% | 2,000 | 31億5443万 | -1.34% | 12.22 | 0.27 |
| 09/13 | 298 | 298 | 298 | 298 | +0.68% | 1,000 | 31億9735万 | 0% | 12.38 | 0.28 |
| 09/12 | 296 | 296 | 296 | 296 | -1.33% | 3,500 | 31億7589万 | -1% | 12.3 | 0.27 |
| 09/11 | 300 | 300 | 300 | 300 | +1.35% | 1,000 | 32億1881万 | +0.33% | 12.47 | 0.28 |
| 09/10 | 296 | 296 | 296 | 296 | 0% | 1,500 | 31億7589万 | -1% | 12.3 | 0.27 |
| 09/09 | 302 | 302 | 296 | 296 | -3.27% | 2,000 | 31億7589万 | -1% | 12.3 | 0.27 |
| 09/06 | 300 | 306 | 300 | 306 | +3.38% | 1,500 | 32億8318万 | +2% | 12.71 | 0.28 |
| 09/05 | 296 | 296 | 296 | 296 | 0% | 5,000 | 31億7589万 | -1.33% | 12.3 | 0.27 |
| 09/04 | 298 | 298 | 296 | 296 | -1.33% | 5,500 | 31億7589万 | -1.33% | 12.3 | 0.27 |
| 09/03 | 300 | 300 | 300 | 300 | +1.35% | 5,000 | 32億1881万 | -0.33% | 12.47 | 0.28 |
| 08/30 | 296 | 296 | 296 | 296 | 0% | 1,000 | 31億7589万 | -1.66% | 12.3 | 0.27 |
| 08/29 | 296 | 296 | 296 | 296 | 0% | 500 | 31億7589万 | -1.66% | 12.3 | 0.27 |
| 08/28 | 292 | 296 | 292 | 296 | -1.33% | 6,000 | 31億7589万 | -1.66% | 12.3 | 0.27 |
| 08/27 | 302 | 302 | 300 | 300 | -1.32% | 2,500 | 32億1881万 | -0.66% | 12.47 | 0.28 |
| 08/26 | 304 | 304 | 304 | 304 | -1.3% | 500 | 32億6172万 | +0.66% | 12.63 | 0.28 |
| 08/23 | 304 | 308 | 304 | 308 | +1.32% | 4,500 | 33億464万 | +1.99% | 12.8 | 0.29 |
