株価チャート
2013/12/18～2014/05/22
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 |
|---|
| 2017 | 10/1, 株式分割 1→2 |
| 2014 |
| 05/22 | 1,098 | 1,100 | 1,096 | 1,096 | -0.18% | 2,200 | 67億9604万 | -1.13% | 12.23 | 2.19 |
| 05/21 | 1,098 | 1,099 | 1,098 | 1,098 | -0.23% | 1,800 | 68億845万 | -1.04% | 12.25 | 2.19 |
| 05/20 | 1,100 | 1,105 | 1,098 | 1,100 | +0.36% | 3,400 | 68億2396万 | -0.81% | 12.28 | 2.2 |
| 05/19 | 1,100 | 1,101 | 1,096 | 1,096 | -0.32% | 3,600 | 67億9914万 | -1.26% | 12.24 | 2.19 |
| 05/16 | 1,100 | 1,100 | 1,096 | 1,100 | -0.72% | 30,000 | 68億2085万 | -0.95% | 12.28 | 2.2 |
| 05/15 | 1,118 | 1,118 | 1,105 | 1,108 | -0.89% | 4,400 | 68億7048万 | -0.32% | 12.37 | 2.21 |
| 05/14 | 1,107 | 1,118 | 1,107 | 1,118 | +1.04% | 800 | 69億3252万 | +0.49% | 12.48 | 2.23 |
| 05/13 | 1,111 | 1,123 | 1,106 | 1,106 | -0.49% | 7,200 | 68億6118万 | -0.54% | 12.35 | 2.21 |
| 05/12 | 1,121 | 1,123 | 1,112 | 1,112 | -0.8% | 4,200 | 68億9530万 | -0.22% | 12.41 | 2.22 |
| 05/09 | 1,115 | 1,121 | 1,115 | 1,121 | +1.27% | 21,400 | 69億5113万 | +0.49% | 12.51 | 2.24 |
| 05/08 | 1,107 | 1,114 | 1,107 | 1,107 | -0.72% | 1,000 | 68億6428万 | -0.67% | 12.35 | 2.21 |
| 05/07 | 1,109 | 1,115 | 1,105 | 1,115 | +0.13% | 4,000 | 69億1391万 | -0.04% | 12.44 | 2.23 |
| 05/02 | 1,117 | 1,117 | 1,110 | 1,113 | -0.18% | 2,800 | 69億460万 | -0.18% | 12.43 | 2.22 |
| 05/01 | 1,111 | 1,115 | 1,109 | 1,115 | +0.36% | 2,000 | 69億1701万 | 0% | 12.45 | 2.23 |
| 04/30 | 1,118 | 1,120 | 1,111 | 1,111 | +0.05% | 7,800 | 68億9219万 | -0.45% | 12.4 | 2.22 |
| 04/28 | 1,112 | 1,120 | 1,110 | 1,111 | +0.14% | 5,200 | 68億8909万 | -0.58% | 12.4 | 2.22 |
| 04/25 | 1,108 | 1,109 | 1,108 | 1,109 | +0.14% | 12,200 | 68億7979万 | -0.81% | 12.38 | 2.22 |
| 04/24 | 1,110 | 1,110 | 1,108 | 1,108 | 0% | 600 | 68億7048万 | -1.03% | 12.37 | 2.21 |
| 04/23 | 1,108 | 1,115 | 1,108 | 1,108 | -0.67% | 20,000 | 68億7048万 | -1.2% | 12.37 | 2.21 |
| 04/22 | 1,120 | 1,120 | 1,115 | 1,115 | +0.22% | 1,000 | 69億1701万 | -0.62% | 12.45 | 2.23 |
| 04/21 | 1,115 | 1,115 | 1,113 | 1,113 | +0.23% | 1,800 | 69億150万 | -0.93% | 12.42 | 2.22 |
| 04/18 | 1,107 | 1,110 | 1,105 | 1,110 | +0.27% | 24,200 | 68億8599万 | -1.25% | 12.39 | 2.22 |
| 04/17 | 1,110 | 1,110 | 1,103 | 1,107 | -0.27% | 3,200 | 68億6738万 | -1.6% | 12.36 | 2.21 |
| 04/16 | 1,103 | 1,110 | 1,103 | 1,110 | +0.68% | 1,000 | 68億8599万 | -1.42% | 12.39 | 2.22 |
| 04/15 | 1,115 | 1,115 | 1,103 | 1,103 | -1.08% | 600 | 68億3946万 | -2.17% | 12.31 | 2.2 |
| 04/14 | 1,107 | 1,115 | 1,105 | 1,115 | +0.86% | 2,400 | 69億1391万 | -1.28% | 12.44 | 2.23 |
| 04/11 | 1,112 | 1,112 | 1,105 | 1,105 | -0.81% | 2,400 | 68億5497万 | -2.21% | 12.34 | 2.21 |
| 04/10 | 1,114 | 1,115 | 1,114 | 1,114 | 0% | 3,600 | 69億1081万 | -1.5% | 12.44 | 2.23 |
| 04/09 | 1,123 | 1,123 | 1,114 | 1,114 | -0.89% | 4,200 | 69億1081万 | -1.68% | 12.44 | 2.23 |
| 04/08 | 1,125 | 1,125 | 1,124 | 1,124 | -0.09% | 1,800 | 69億7284万 | -0.88% | 12.55 | 2.25 |
| 04/07 | 1,130 | 1,130 | 1,125 | 1,125 | 0% | 2,400 | 69億7905万 | -0.88% | 12.56 | 2.25 |
| 04/04 | 1,125 | 1,125 | 1,125 | 1,125 | -0.88% | 200 | 69億7905万 | -0.97% | 12.56 | 2.25 |
| 04/03 | 1,116 | 1,135 | 1,116 | 1,135 | +0.04% | 400 | 70億4108万 | -0.18% | 12.67 | 2.27 |
| 04/02 | 1,115 | 1,140 | 1,115 | 1,135 | +1.98% | 2,200 | 70億3798万 | -0.31% | 12.67 | 2.27 |
| 04/01 | 1,117 | 1,118 | 1,113 | 1,113 | -0.36% | 5,600 | 69億150万 | -2.33% | 12.42 | 2.22 |
| 03/31 | 1,133 | 1,145 | 1,117 | 1,117 | +0.13% | 2,400 | 69億2631万 | -2.06% | 12.47 | 2.23 |
| 03/28 | 1,110 | 1,115 | 1,105 | 1,115 | -0.84% | 18,400 | 69億1701万 | -2.19% | 12.45 | 2.23 |
| 03/27 | 1,133 | 1,133 | 1,103 | 1,125 | -0.93% | 36,600 | 69億7594万 | -1.45% | 12.56 | 2.25 |
| 03/26 | 1,113 | 1,137 | 1,113 | 1,135 | +0.44% | 10,000 | 70億4108万 | -0.53% | 12.67 | 2.27 |
| 03/25 | 1,131 | 1,135 | 1,130 | 1,130 | -0.53% | 2,600 | 70億1006万 | -1.05% | 12.62 | 2.26 |
| 03/24 | 1,136 | 1,137 | 1,135 | 1,136 | -0.83% | 4,800 | 70億4728万 | -0.44% | 12.68 | 2.27 |
| 03/20 | 1,154 | 1,154 | 1,146 | 1,146 | -0.52% | 2,400 | 71億622万 | +0.39% | 12.79 | 2.29 |
| 03/19 | 1,155 | 1,160 | 1,151 | 1,152 | +1.45% | 2,600 | 71億4344万 | +1.01% | 12.86 | 2.3 |
| 03/18 | 1,155 | 1,155 | 1,135 | 1,135 | -0.92% | 1,400 | 70億4108万 | -0.35% | 12.67 | 2.27 |
| 03/17 | 1,135 | 1,150 | 1,135 | 1,146 | +1.37% | 2,800 | 71億622万 | +0.57% | 12.79 | 2.29 |
| 03/14 | 1,131 | 1,134 | 1,130 | 1,130 | -0.66% | 3,800 | 70億1006万 | -0.62% | 12.62 | 2.26 |
| 03/12 | 1,135 | 1,138 | 1,134 | 1,138 | 0% | 1,800 | 70億5659万 | +0.04% | 12.7 | 2.27 |
| 03/11 | 1,138 | 1,139 | 1,133 | 1,138 | 0% | 3,400 | 70億5659万 | +0.22% | 12.7 | 2.27 |
| 03/10 | 1,140 | 1,140 | 1,125 | 1,138 | -0.66% | 4,600 | 70億5659万 | +0.22% | 12.7 | 2.27 |
| 03/07 | 1,150 | 1,150 | 1,139 | 1,145 | +0.75% | 1,200 | 71億312万 | +0.88% | 12.78 | 2.29 |
| 03/06 | 1,135 | 1,142 | 1,135 | 1,137 | -0.31% | 1,800 | 70億5039万 | +0.13% | 12.69 | 2.27 |
| 03/05 | 1,131 | 1,140 | 1,131 | 1,140 | -0.35% | 1,600 | 70億7210万 | +0.26% | 12.73 | 2.28 |
| 03/04 | 1,142 | 1,145 | 1,142 | 1,144 | -0.52% | 1,800 | 70億9691万 | +0.62% | 12.77 | 2.29 |
| 03/03 | 1,140 | 1,150 | 1,127 | 1,150 | 0% | 7,800 | 71億3414万 | +1.14% | 12.84 | 2.3 |
| 02/28 | 1,157 | 1,157 | 1,150 | 1,150 | -0.69% | 800 | 71億3414万 | +1.05% | 12.84 | 2.3 |
| 02/27 | 1,159 | 1,159 | 1,151 | 1,158 | +1.05% | 2,400 | 71億8376万 | +1.67% | 12.93 | 2.31 |
| 02/26 | 1,154 | 1,154 | 1,146 | 1,146 | -0.65% | 1,200 | 71億932万 | +0.53% | 12.8 | 2.29 |
| 02/25 | 1,154 | 1,154 | 1,153 | 1,154 | 0% | 600 | 71億5585万 | +1.1% | 12.88 | 2.31 |
| 02/24 | 1,153 | 1,154 | 1,145 | 1,154 | +0.74% | 800 | 71億5585万 | +1.1% | 12.88 | 2.31 |
| 02/21 | 1,135 | 1,145 | 1,135 | 1,145 | +1.78% | 29,400 | 71億312万 | +0.26% | 12.78 | 2.29 |
| 02/20 | 1,140 | 1,140 | 1,125 | 1,125 | -0.88% | 2,200 | 69億7905万 | -1.57% | 12.56 | 2.25 |
| 02/19 | 1,131 | 1,149 | 1,131 | 1,135 | +0.4% | 800 | 70億4108万 | -0.87% | 12.67 | 2.27 |
| 02/18 | 1,145 | 1,150 | 1,121 | 1,131 | -1.05% | 3,600 | 70億1316万 | -1.35% | 12.62 | 2.26 |
| 02/17 | 1,140 | 1,143 | 1,120 | 1,143 | +2.01% | 3,000 | 70億8761万 | -0.39% | 12.76 | 2.28 |
| 02/14 | 1,137 | 1,137 | 1,120 | 1,120 | -0.44% | 13,800 | 69億4803万 | -2.52% | 12.51 | 2.24 |
| 02/13 | 1,135 | 1,135 | 1,125 | 1,125 | -0.84% | 4,000 | 69億7905万 | -2.26% | 12.56 | 2.25 |
| 02/12 | 1,138 | 1,140 | 1,133 | 1,135 | +0.4% | 4,000 | 70億3798万 | -1.52% | 12.67 | 2.27 |
| 02/10 | 1,136 | 1,140 | 1,114 | 1,130 | +0.44% | 9,400 | 70億1006万 | -2.08% | 12.62 | 2.26 |
| 02/07 | 1,125 | 1,125 | 1,125 | 1,125 | +2.27% | 800 | 69億7905万 | -2.68% | 12.56 | 2.25 |
| 02/06 | 1,100 | 1,131 | 1,090 | 1,100 | -1.12% | 7,600 | 68億2396万 | -4.84% | 12.28 | 2.2 |
| 02/05 | 1,105 | 1,113 | 1,090 | 1,113 | +0.72% | 10,200 | 69億150万 | -3.85% | 12.42 | 2.22 |
| 02/04 | 1,110 | 1,110 | 1,085 | 1,105 | -1.91% | 31,400 | 68億5187万 | -4.46% | 12.33 | 2.21 |
| 02/03 | 1,145 | 1,145 | 1,126 | 1,126 | -2.09% | 10,400 | 69億8525万 | -2.6% | 12.57 | 2.25 |
| 01/31 | 1,156 | 1,157 | 1,148 | 1,150 | 0% | 7,000 | 71億3414万 | -0.35% | 12.84 | 2.3 |
| 01/30 | 1,165 | 1,165 | 1,150 | 1,150 | -1.41% | 5,800 | 71億3414万 | -0.09% | 12.84 | 2.3 |
| 01/29 | 1,160 | 1,167 | 1,160 | 1,167 | +0.82% | 8,800 | 72億3649万 | +1.61% | 13.02 | 2.33 |
| 01/28 | 1,153 | 1,157 | 1,145 | 1,157 | +1.09% | 3,000 | 71億7756万 | +1.14% | 12.92 | 2.31 |
| 01/27 | 1,155 | 1,160 | 1,145 | 1,145 | -1.76% | 21,400 | 71億2万 | +0.31% | 12.78 | 2.29 |
| 01/24 | 1,173 | 1,180 | 1,163 | 1,165 | -0.68% | 18,600 | 72億2719万 | +2.28% | 13.01 | 2.33 |
| 01/23 | 1,177 | 1,180 | 1,173 | 1,173 | -0.3% | 16,200 | 72億7682万 | +3.35% | 13.1 | 2.34 |
| 01/22 | 1,173 | 1,177 | 1,173 | 1,177 | +0.38% | 4,600 | 72億9853万 | +3.93% | 13.14 | 2.35 |
| 01/21 | 1,173 | 1,174 | 1,172 | 1,172 | -0.09% | 2,600 | 72億7061万 | +3.9% | 13.09 | 2.34 |
| 01/20 | 1,170 | 1,173 | 1,167 | 1,173 | +0.51% | 1,800 | 72億7682万 | +4.27% | 13.1 | 2.34 |
| 01/17 | 1,171 | 1,171 | 1,161 | 1,167 | +0.3% | 6,600 | 72億3960万 | +4.01% | 13.03 | 2.33 |
| 01/16 | 1,176 | 1,178 | 1,161 | 1,164 | -1.02% | 22,800 | 72億1788万 | +4.07% | 12.99 | 2.33 |
| 01/15 | 1,170 | 1,176 | 1,163 | 1,176 | +0.94% | 11,400 | 72億9233万 | +5.33% | 13.13 | 2.35 |
| 01/14 | 1,165 | 1,167 | 1,160 | 1,165 | -0.21% | 6,400 | 72億2409万 | +4.72% | 13 | 2.33 |
| 01/10 | 1,162 | 1,175 | 1,162 | 1,167 | -0.3% | 7,200 | 72億3960万 | +5.14% | 13.03 | 2.33 |
| 01/09 | 1,173 | 1,173 | 1,171 | 1,171 | -0.17% | 11,200 | 72億6131万 | +5.74% | 13.07 | 2.34 |
| 01/08 | 1,170 | 1,173 | 1,162 | 1,173 | +0.26% | 2,000 | 72億7372万 | +6.11% | 13.09 | 2.34 |
| 01/07 | 1,171 | 1,173 | 1,156 | 1,170 | -0.21% | 5,600 | 72億5511万 | +6.03% | 13.06 | 2.34 |
| 01/06 | 1,173 | 1,173 | 1,143 | 1,172 | -0.04% | 8,400 | 72億7061万 | +6.45% | 13.09 | 2.34 |
| 2013 |
| 12/30 | 1,145 | 1,176 | 1,145 | 1,173 | +3.3% | 8,800 | 72億7372万 | +6.69% | 13.09 | 2.34 |
| 12/27 | 1,145 | 1,145 | 1,126 | 1,135 | +1.34% | 7,000 | 70億4108万 | +3.56% | 12.67 | 2.27 |
| 12/26 | 1,105 | 1,120 | 1,105 | 1,120 | +1.73% | 27,000 | 69億4803万 | +2.38% | 12.51 | 2.24 |
| 12/25 | 1,087 | 1,105 | 1,081 | 1,101 | +1.52% | 29,600 | 68億3016万 | +0.82% | 12.29 | 2.2 |
| 12/24 | 1,076 | 1,099 | 1,075 | 1,085 | +0.88% | 53,200 | 67億2780万 | -0.5% | 12.11 | 2.17 |
| 12/20 | 1,079 | 1,083 | 1,075 | 1,075 | -0.14% | 12,800 | 66億6887万 | -1.29% | 12 | 2.15 |
| 12/19 | 1,078 | 1,087 | 1,077 | 1,077 | 0% | 15,000 | 66億7817万 | -0.97% | 12.02 | 2.15 |
| 12/18 | 1,078 | 1,080 | 1,077 | 1,077 | -0.19% | 10,600 | 66億7817万 | -0.87% | 12.02 | 2.15 |
