株価チャート
2013/09/17～2014/02/18
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 |
|---|
| 2023 | 4/1, 株式分割 1→2 |
| 2014 |
| 02/18 | 217 | 217 | 216 | 216 | +0.93% | 4,000 | 29億3760万 | -5.68% | 6.05 | 0.9 |
| 02/17 | 215 | 215 | 213 | 214 | -1.15% | 18,000 | 29億1040万 | -6.96% | 6 | 0.89 |
| 02/14 | 231 | 231 | 217 | 217 | -6.28% | 26,000 | 29億4440万 | -6.28% | 6.07 | 0.9 |
| 02/13 | 241 | 241 | 231 | 231 | +1.09% | 34,000 | 31億4160万 | -0.43% | 6.47 | 0.96 |
| 02/12 | 225 | 229 | 225 | 229 | +3.63% | 24,000 | 31億760万 | -1.51% | 6.4 | 0.95 |
| 02/10 | 222 | 223 | 221 | 221 | +0.92% | 20,000 | 29億9880万 | -4.55% | 6.18 | 0.92 |
| 02/07 | 214 | 222 | 214 | 219 | +4.05% | 10,000 | 29億7160万 | -5.41% | 6.12 | 0.91 |
| 02/06 | 210 | 210 | 210 | 210 | +1.94% | 8,000 | 28億5600万 | -8.7% | 5.88 | 0.87 |
| 02/05 | 210 | 217 | 206 | 206 | -1.9% | 26,000 | 28億160万 | -10.43% | 5.77 | 0.86 |
| 02/04 | 204 | 213 | 200 | 210 | -5.41% | 98,000 | 28億5600万 | -8.7% | 5.88 | 0.87 |
| 02/03 | 223 | 229 | 222 | 222 | 0% | 80,000 | 30億1920万 | -3.48% | 6.22 | 0.92 |
| 01/31 | 230 | 234 | 218 | 222 | -1.77% | 76,000 | 30億1920万 | -3.06% | 6.22 | 0.92 |
| 01/30 | 230 | 230 | 225 | 226 | -5.64% | 30,000 | 30億7360万 | -0.88% | 6.33 | 0.94 |
| 01/29 | 231 | 240 | 231 | 240 | +6.92% | 22,000 | 32億5720万 | +5.51% | 6.71 | 1 |
| 01/28 | 225 | 231 | 223 | 224 | +1.36% | 26,000 | 30億4640万 | -0.88% | 6.28 | 0.93 |
| 01/27 | 229 | 229 | 213 | 221 | -5.76% | 114,000 | 30億560万 | -1.78% | 6.19 | 0.92 |
| 01/24 | 240 | 240 | 235 | 235 | -4.29% | 54,000 | 31億8920万 | +4.69% | 6.57 | 0.98 |
| 01/23 | 255 | 255 | 244 | 245 | -3.92% | 42,000 | 33億3200万 | +9.87% | 6.86 | 1.02 |
| 01/22 | 260 | 260 | 255 | 255 | -1.35% | 6,000 | 34億6800万 | +15.38% | 7.14 | 1.06 |
| 01/21 | 255 | 262 | 253 | 259 | +2.38% | 52,000 | 35億1560万 | +18.04% | 7.24 | 1.08 |
| 01/20 | 243 | 253 | 243 | 253 | +4.12% | 50,000 | 34億3400万 | +16.9% | 7.07 | 1.05 |
| 01/17 | 242 | 243 | 242 | 243 | +1.25% | 8,000 | 32億9800万 | +13.32% | 6.79 | 1.01 |
| 01/16 | 240 | 242 | 240 | 240 | -0.21% | 30,000 | 32億5720万 | +12.44% | 6.71 | 1 |
| 01/15 | 241 | 241 | 236 | 240 | +3% | 20,000 | 32億6400万 | +13.74% | 6.72 | 1 |
| 01/14 | 236 | 236 | 231 | 233 | -1.89% | 26,000 | 31億6880万 | +10.95% | 6.53 | 0.97 |
| 01/10 | 236 | 238 | 235 | 238 | +1.28% | 16,000 | 32億3000万 | +13.64% | 6.65 | 0.99 |
| 01/09 | 239 | 239 | 234 | 235 | -2.29% | 32,000 | 31億8920万 | +12.74% | 6.57 | 0.98 |
| 01/08 | 236 | 240 | 235 | 240 | +2.56% | 38,000 | 32億6400万 | +16.5% | 6.72 | 1 |
| 01/07 | 225 | 234 | 225 | 234 | +6.12% | 62,000 | 31億8240万 | +14.15% | 6.56 | 0.97 |
| 01/06 | 216 | 221 | 216 | 221 | +5.5% | 54,000 | 29億9880万 | +8.62% | 6.18 | 0.92 |
| 2013 |
| 12/30 | 213 | 225 | 209 | 209 | +1.95% | 146,000 | 28億4240万 | +3.47% | 5.86 | 0.87 |
| 12/27 | 207 | 208 | 205 | 205 | 0% | 44,000 | 27億8800万 | +1.49% | 5.74 | 0.85 |
| 12/26 | 206 | 208 | 204 | 205 | +1.74% | 24,000 | 27億8800万 | +1.99% | 5.74 | 0.85 |
| 12/25 | 199 | 204 | 199 | 202 | +0.75% | 52,000 | 27億4040万 | +0.25% | 5.65 | 0.84 |
| 12/24 | 204 | 205 | 200 | 200 | -1.96% | 110,000 | 27億2000万 | -0.5% | 5.6 | 0.83 |
| 12/20 | 203 | 204 | 203 | 204 | -0.73% | 16,000 | 27億7440万 | +1.49% | 5.72 | 0.85 |
| 12/19 | 199 | 209 | 199 | 206 | +3.01% | 40,000 | 27億9480万 | +2.75% | 5.76 | 0.86 |
| 12/18 | 204 | 204 | 199 | 200 | -0.75% | 64,000 | 27億1320万 | -0.25% | 5.59 | 0.83 |
| 12/17 | 205 | 205 | 201 | 201 | -1.47% | 38,000 | 27億3360万 | +0.5% | 5.63 | 0.84 |
| 12/16 | 215 | 216 | 203 | 204 | -0.49% | 116,000 | 27億7440万 | +2% | 5.72 | 0.85 |
| 12/13 | 200 | 215 | 200 | 205 | +4.06% | 128,000 | 27億8800万 | +3.02% | 5.74 | 0.85 |
| 12/12 | 196 | 197 | 194 | 197 | -0.51% | 38,000 | 26億7920万 | -1.01% | 5.52 | 0.82 |
| 12/11 | 200 | 200 | 198 | 198 | -1.49% | 20,000 | 26億9280万 | 0% | 5.55 | 0.82 |
| 12/10 | 202 | 202 | 200 | 201 | -0.5% | 20,000 | 27億3360万 | +1.52% | 5.63 | 0.84 |
| 12/09 | 203 | 204 | 202 | 202 | +1.51% | 12,000 | 27億4720万 | +2.54% | 5.66 | 0.84 |
| 12/06 | 207 | 207 | 199 | 199 | -4.1% | 84,000 | 27億640万 | +1.53% | 5.58 | 0.83 |
| 12/05 | 208 | 208 | 208 | 208 | +1.97% | 10,000 | 28億2200万 | +6.41% | 5.81 | 0.86 |
| 12/04 | 209 | 209 | 204 | 204 | -1.21% | 30,000 | 27億6760万 | +4.9% | 5.7 | 0.85 |
| 12/03 | 212 | 220 | 206 | 206 | -4.63% | 74,000 | 28億160万 | +6.74% | 5.77 | 0.86 |
| 12/02 | 198 | 217 | 198 | 216 | +9.64% | 134,000 | 29億3760万 | +12.5% | 6.05 | 0.9 |
| 11/29 | 198 | 200 | 197 | 197 | -0.51% | 50,000 | 26億7920万 | +3.68% | 5.52 | 0.82 |
| 11/28 | 199 | 199 | 198 | 198 | +1.02% | 26,000 | 26億9280万 | +4.76% | 5.55 | 0.82 |
| 11/27 | 197 | 198 | 196 | 196 | -0.76% | 28,000 | 26億6560万 | +4.26% | 5.49 | 0.82 |
| 11/26 | 198 | 198 | 198 | 198 | 0% | 10,000 | 26億8600万 | +5.61% | 5.53 | 0.82 |
| 11/25 | 197 | 201 | 197 | 198 | +1.02% | 34,000 | 26億8600万 | +6.18% | 5.53 | 0.82 |
| 11/22 | 198 | 198 | 196 | 196 | -2.25% | 24,000 | 26億5880万 | +5.11% | 5.48 | 0.81 |
| 11/21 | 195 | 200 | 195 | 200 | +3.63% | 58,000 | 27億2000万 | +8.11% | 5.6 | 0.83 |
| 11/20 | 196 | 196 | 193 | 193 | -1.78% | 20,000 | 26億2480万 | +4.89% | 5.41 | 0.8 |
| 11/19 | 197 | 197 | 197 | 197 | -0.25% | 14,000 | 26億7240万 | +7.38% | 5.51 | 0.82 |
| 11/18 | 197 | 200 | 196 | 197 | +1.55% | 42,000 | 26億7920万 | +8.24% | 5.52 | 0.82 |
| 11/15 | 202 | 202 | 194 | 194 | -3.24% | 26,000 | 26億3840万 | +7.78% | 5.44 | 0.81 |
| 11/14 | 198 | 202 | 197 | 201 | +2.04% | 88,000 | 27億2680万 | +12.01% | 5.62 | 0.83 |
| 11/13 | 192 | 200 | 192 | 197 | +3.15% | 84,000 | 26億7240万 | +10.39% | 5.51 | 0.82 |
| 11/12 | 191 | 192 | 182 | 191 | +0.26% | 56,000 | 25億9080万 | +7.63% | 5.34 | 0.79 |
| 11/11 | 200 | 200 | 190 | 190 | -3.31% | 110,000 | 25億8400万 | +7.34% | 5.32 | 0.79 |
| 11/08 | 185 | 202 | 185 | 197 | +6.22% | 270,000 | 26億7240万 | +11.65% | 5.51 | 0.82 |
| 11/07 | 185 | 188 | 185 | 185 | 0% | 22,000 | 25億1600万 | +5.71% | 5.18 | 0.77 |
| 11/06 | 180 | 185 | 180 | 185 | +2.78% | 14,000 | 25億1600万 | +5.71% | 5.18 | 0.77 |
| 11/05 | 185 | 185 | 180 | 180 | -0.28% | 8,000 | 24億4800万 | +3.45% | 5.04 | 0.75 |
| 11/01 | 189 | 189 | 181 | 181 | 0% | 12,000 | 24億5480万 | +4.34% | 5.06 | 0.75 |
| 10/31 | 186 | 190 | 181 | 181 | -2.7% | 36,000 | 24億5480万 | +4.34% | 5.06 | 0.75 |
| 10/30 | 177 | 189 | 177 | 186 | +7.23% | 50,000 | 25億2280万 | +7.85% | 5.2 | 0.77 |
| 10/29 | 174 | 174 | 173 | 173 | -0.29% | 6,000 | 23億5280万 | +0.58% | 4.85 | 0.72 |
| 10/28 | 174 | 174 | 174 | 174 | 0% | 8,000 | 23億5960万 | +1.46% | 4.86 | 0.72 |
| 10/25 | 175 | 176 | 174 | 174 | +0.29% | 10,000 | 23億5960万 | +1.46% | 4.86 | 0.72 |
| 10/24 | 173 | 173 | 173 | 173 | -1.42% | 4,000 | 23億5280万 | +1.76% | 4.85 | 0.72 |
| 10/23 | 175 | 176 | 173 | 176 | +0.29% | 14,000 | 23億8680万 | +3.24% | 4.92 | 0.73 |
| 10/22 | 178 | 178 | 170 | 175 | +0.29% | 14,000 | 23億8000万 | +3.55% | 4.9 | 0.73 |
| 10/21 | 179 | 179 | 175 | 175 | -2.79% | 8,000 | 23億7320万 | +4.49% | 4.89 | 0.73 |
| 10/18 | 171 | 180 | 171 | 180 | +5.28% | 32,000 | 24億4120万 | +8.13% | 5.03 | 0.75 |
| 10/17 | 170 | 172 | 168 | 171 | -1.16% | 8,000 | 23億1880万 | +3.96% | 4.78 | 0.71 |
| 10/16 | 173 | 173 | 173 | 173 | 0% | 2,000 | 23億4600万 | +5.83% | 4.83 | 0.72 |
| 10/11 | 170 | 173 | 170 | 173 | +2.07% | 6,000 | 23億4600万 | +6.48% | 4.83 | 0.72 |
| 10/10 | 170 | 170 | 167 | 169 | +2.42% | 8,000 | 22億9840万 | +5.63% | 4.73 | 0.7 |
| 10/09 | 165 | 165 | 165 | 165 | 0% | 18,000 | 22億4400万 | +3.77% | 4.62 | 0.69 |
| 10/08 | 165 | 165 | 165 | 165 | -2.37% | 10,000 | 22億4400万 | +4.43% | 4.62 | 0.69 |
| 10/07 | 175 | 175 | 169 | 169 | -6.11% | 24,000 | 22億9840万 | +6.96% | 4.73 | 0.7 |
| 10/04 | 180 | 180 | 173 | 180 | -4% | 42,000 | 24億4800万 | +14.65% | 5.04 | 0.75 |
| 10/03 | 178 | 188 | 178 | 188 | +10.29% | 70,000 | 25億5000万 | +20.97% | 5.25 | 0.78 |
| 10/02 | 167 | 175 | 167 | 170 | +2.1% | 22,000 | 23億1200万 | +10.39% | 4.76 | 0.71 |
| 10/01 | 165 | 167 | 165 | 167 | 0% | 14,000 | 22億6440万 | +8.12% | 4.66 | 0.69 |
| 09/30 | 168 | 174 | 167 | 167 | -0.6% | 10,000 | 22億6440万 | +8.82% | 4.66 | 0.69 |
| 09/27 | 165 | 181 | 165 | 168 | +3.08% | 50,000 | 22億7800万 | +9.48% | 4.69 | 0.7 |
| 09/26 | 164 | 164 | 162 | 163 | -3.85% | 8,000 | 22億1000万 | +6.21% | 4.55 | 0.68 |
| 09/25 | 169 | 169 | 169 | 169 | -0.59% | 2,000 | 22億9840万 | +10.46% | 4.73 | 0.7 |
| 09/24 | 175 | 175 | 169 | 170 | -2.86% | 22,000 | 23億1200万 | +11.84% | 4.76 | 0.71 |
| 09/20 | 168 | 190 | 167 | 175 | +8.36% | 110,000 | 23億8000万 | +15.13% | 4.9 | 0.73 |
| 09/19 | 160 | 163 | 160 | 162 | +4.19% | 12,000 | 21億9640万 | +6.95% | 4.52 | 0.67 |
| 09/18 | 165 | 165 | 155 | 155 | -6.06% | 8,000 | 21億800万 | +3.33% | 4.34 | 0.65 |
| 09/17 | 160 | 165 | 155 | 165 | +4.76% | 40,000 | 22億4400万 | +10% | 4.62 | 0.69 |
