株価チャート
2013/09/02～2014/01/31
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 |
|---|
| 2014 |
| 01/31 | 904 | 910 | 791 | 889 | -1.33% | 121,400 | 98億6434万 | -15.33% | 16.21 | 2.71 |
| 01/30 | 938 | 947 | 900 | 901 | -7.97% | 70,500 | 99億9749万 | -14.68% | 16.43 | 2.74 |
| 01/29 | 960 | 985 | 960 | 979 | +0.31% | 59,100 | 108億6298万 | -7.99% | 17.85 | 2.98 |
| 01/28 | 986 | 1,018 | 957 | 976 | 0% | 71,600 | 108億2969万 | -8.53% | 17.79 | 2.97 |
| 01/27 | 971 | 990 | 960 | 976 | -4.97% | 80,100 | 108億2969万 | -8.87% | 17.79 | 2.97 |
| 01/24 | 1,065 | 1,065 | 1,008 | 1,027 | -5.78% | 91,300 | 113億9559万 | -5.08% | 18.72 | 3.13 |
| 01/23 | 1,110 | 1,119 | 1,072 | 1,090 | -1.71% | 54,300 | 120億9464万 | +0.65% | 19.87 | 3.32 |
| 01/22 | 1,122 | 1,122 | 1,100 | 1,109 | -1.16% | 47,000 | 123億546万 | +2.31% | 20.22 | 3.38 |
| 01/21 | 1,120 | 1,130 | 1,102 | 1,122 | -1.06% | 54,300 | 124億4971万 | +4.47% | 20.46 | 3.42 |
| 01/20 | 1,145 | 1,184 | 1,125 | 1,134 | -0.96% | 64,400 | 125億8286万 | +7.28% | 20.68 | 3.45 |
| 01/17 | 1,125 | 1,145 | 1,121 | 1,145 | +2.14% | 37,300 | 127億492万 | +10.52% | 20.88 | 3.49 |
| 01/16 | 1,120 | 1,131 | 1,099 | 1,121 | +0.54% | 47,300 | 124億3861万 | +10.88% | 20.44 | 3.42 |
| 01/15 | 1,174 | 1,180 | 1,063 | 1,115 | -4.7% | 137,500 | 123億7204万 | +13.08% | 20.33 | 3.4 |
| 01/14 | 1,201 | 1,201 | 1,153 | 1,170 | -4.88% | 74,100 | 129億8232万 | +21.88% | 21.33 | 3.56 |
| 01/10 | 1,151 | 1,245 | 1,151 | 1,230 | +4.15% | 132,800 | 136億4808万 | +31.83% | 22.43 | 3.75 |
| 01/09 | 1,121 | 1,360 | 1,120 | 1,181 | +4.42% | 349,700 | 131億437万 | +30.79% | 21.53 | 3.6 |
| 01/08 | 1,182 | 1,235 | 1,115 | 1,131 | -11.08% | 293,000 | 125億4957万 | +29.26% | 20.62 | 3.45 |
| 01/07 | 1,050 | 1,306 | 1,050 | 1,272 | +26.44% | 709,500 | 141億1411万 | +49.82% | 23.19 | 3.88 |
| 01/06 | 983 | 1,019 | 972 | 1,006 | +2.97% | 72,600 | 111億6257万 | +23.13% | 18.34 | 3.06 |
| 2013 |
| 12/30 | 943 | 1,050 | 931 | 977 | +3.61% | 106,600 | 108億4079万 | +22.58% | 17.81 | 2.98 |
| 12/27 | 921 | 943 | 910 | 943 | +1.4% | 55,000 | 104億6352万 | +21.36% | 17.19 | 2.87 |
| 12/26 | 930 | 963 | 893 | 930 | -0.85% | 70,000 | 103億1928万 | +22.69% | 16.96 | 2.83 |
| 12/25 | 936 | 952 | 892 | 938 | +0.11% | 102,200 | 104億804万 | +26.93% | 17.1 | 2.86 |
| 12/24 | 953 | 1,050 | 935 | 937 | -2.7% | 135,100 | 103億9695万 | +30.14% | 17.08 | 2.85 |
| 12/20 | 1,031 | 1,040 | 936 | 963 | -7.05% | 174,900 | 106億8544万 | +37.38% | 17.56 | 2.93 |
| 12/19 | 1,080 | 1,104 | 1,025 | 1,036 | -5.82% | 192,800 | 114億9545万 | +52.35% | 18.89 | 3.16 |
| 12/18 | 1,135 | 1,200 | 1,077 | 1,100 | +6.28% | 281,000 | 122億560万 | +67.17% | 20.06 | 3.35 |
| 12/17 | 1,056 | 1,245 | 998 | 1,035 | -3.81% | 298,300 | 114億8436万 | +63.77% | 18.87 | 3.15 |
| 12/16 | 1,360 | 1,407 | 1,010 | 1,076 | -15.28% | 534,900 | 119億3929万 | +77.27% | 19.62 | 3.28 |
| 12/13 | 1,041 | 1,340 | 1,041 | 1,270 | +22.12% | 871,400 | 140億9192万 | +118.59% | 23.16 | 3.87 |
| 12/12 | 990 | 1,100 | 903 | 1,040 | -6.05% | 348,600 | 115億3984万 | +90.48% | 18.96 | 3.17 |
| 12/11 | 1,100 | 1,161 | 960 | 1,107 | +28.57% | 962,100 | 122億8327万 | +112.48% | 20.18 | 3.37 |
| 12/10 | 861 | 861 | 861 | 861 | +21.1% | 17,200 | 95億5365万 | +74.29% | 15.7 | 2.62 |
| 12/09 | 711 | 711 | 711 | 711 | +16.37% | 18,500 | 78億8925万 | +49.06% | 12.96 | 2.17 |
| 12/06 | 611 | 611 | 611 | 611 | +19.57% | 29,200 | 67億7965万 | +30.84% | 11.14 | 1.86 |
| 12/05 | 490 | 511 | 489 | 511 | +4.29% | 49,700 | 56億7005万 | +10.85% | 9.32 | 1.56 |
| 12/04 | 491 | 493 | 482 | 490 | +0.82% | 24,200 | 54億3704万 | +6.52% | 8.93 | 1.49 |
| 12/03 | 498 | 500 | 486 | 486 | -1.62% | 35,800 | 53億9265万 | +5.65% | 8.86 | 1.48 |
| 12/02 | 475 | 494 | 475 | 494 | +4.88% | 31,900 | 54億8142万 | +6.7% | 9.01 | 1.51 |
| 11/29 | 471 | 478 | 470 | 471 | +0.21% | 9,700 | 52億2621万 | +1.95% | 8.59 | 1.43 |
| 11/28 | 483 | 483 | 461 | 470 | -2.69% | 14,000 | 52億1512万 | +1.73% | 8.57 | 1.43 |
| 11/27 | 483 | 484 | 475 | 483 | -0.62% | 15,300 | 53億5936万 | +5.46% | 8.81 | 1.47 |
| 11/26 | 497 | 497 | 483 | 486 | -1.82% | 14,200 | 53億9265万 | +7.05% | 8.86 | 1.48 |
| 11/25 | 474 | 496 | 473 | 495 | +4.43% | 28,100 | 54億9252万 | +10.24% | 9.03 | 1.51 |
| 11/22 | 467 | 476 | 465 | 474 | +1.94% | 18,400 | 52億5950万 | +7.24% | 8.64 | 1.44 |
| 11/21 | 455 | 467 | 450 | 465 | +2.2% | 7,900 | 51億5964万 | +6.41% | 8.48 | 1.42 |
| 11/20 | 463 | 469 | 450 | 455 | -1.3% | 21,900 | 50億4868万 | +5.32% | 8.3 | 1.39 |
| 11/19 | 462 | 477 | 461 | 461 | -0.65% | 13,600 | 51億1525万 | +7.96% | 8.41 | 1.4 |
| 11/18 | 470 | 488 | 460 | 464 | +2.2% | 45,000 | 51億4854万 | +9.95% | 8.46 | 1.41 |
| 11/15 | 474 | 478 | 445 | 454 | -3.2% | 26,800 | 50億3758万 | +8.87% | 8.28 | 1.38 |
| 11/14 | 442 | 476 | 441 | 469 | +2.4% | 60,600 | 52億402万 | +13.83% | 8.55 | 1.43 |
| 11/13 | 422 | 459 | 422 | 458 | +9.05% | 43,300 | 50億8196万 | +12.53% | 8.35 | 1.4 |
| 11/12 | 405 | 420 | 405 | 420 | +3.19% | 10,100 | 46億6032万 | +4.48% | 7.66 | 1.28 |
| 11/11 | 419 | 420 | 403 | 407 | -1.45% | 21,400 | 45億1607万 | +2.26% | 7.42 | 1.24 |
| 11/08 | 416 | 416 | 402 | 413 | -1.9% | 30,000 | 45億8264万 | +4.29% | 7.53 | 1.26 |
| 11/07 | 420 | 434 | 416 | 421 | -0.47% | 30,200 | 46億7141万 | +7.12% | 7.68 | 1.28 |
| 11/06 | 425 | 448 | 418 | 423 | -1.63% | 35,400 | 46億9360万 | +8.46% | 7.71 | 1.29 |
| 11/05 | 449 | 450 | 411 | 430 | -5.29% | 132,000 | 47億7128万 | +11.11% | 7.84 | 1.31 |
| 11/01 | 475 | 475 | 421 | 454 | -5.42% | 35,000 | 50億3758万 | +18.23% | 8.28 | 1.38 |
| 10/31 | 474 | 514 | 456 | 480 | +3% | 62,700 | 53億2608万 | +26.65% | 8.75 | 1.46 |
| 10/30 | 502 | 518 | 466 | 466 | -8.98% | 67,800 | 51億7073万 | +24.93% | 8.5 | 1.42 |
| 10/29 | 515 | 598 | 490 | 512 | -6.06% | 211,000 | 56億8115万 | +39.13% | 9.33 | 1.56 |
| 10/28 | 525 | 545 | 489 | 545 | +17.2% | 79,400 | 60億4732万 | +51.39% | 9.94 | 1.66 |
| 10/25 | 467 | 539 | 431 | 465 | -0.64% | 230,600 | 51億5964万 | +32.1% | 8.48 | 1.42 |
| 10/24 | 384 | 468 | 380 | 468 | +20.62% | 274,400 | 51億9292万 | +35.26% | 8.53 | 1.43 |
| 10/23 | 380 | 418 | 368 | 388 | +2.11% | 126,900 | 43億524万 | +13.78% | 7.07 | 1.18 |
| 10/22 | 351 | 420 | 350 | 380 | +9.2% | 169,100 | 42億1648万 | +12.43% | 6.93 | 1.16 |
| 10/21 | 343 | 350 | 340 | 348 | +2.35% | 15,000 | 38億6140万 | +3.57% | 6.34 | 1.06 |
| 10/18 | 340 | 341 | 339 | 340 | -0.58% | 3,400 | 37億7264万 | +1.49% | 6.2 | 1.04 |
| 10/17 | 341 | 342 | 339 | 342 | +1.18% | 4,500 | 37億9483万 | +2.4% | 6.24 | 1.04 |
| 10/16 | 340 | 342 | 338 | 338 | -0.59% | 6,400 | 37億5044万 | +1.2% | 6.16 | 1.03 |
| 10/15 | 337 | 345 | 333 | 340 | +0.89% | 8,900 | 37億7264万 | +1.8% | 6.2 | 1.04 |
| 10/11 | 332 | 340 | 328 | 337 | +1.51% | 15,300 | 37億3935万 | +1.2% | 6.14 | 1.03 |
| 10/10 | 334 | 335 | 332 | 332 | -0.3% | 4,100 | 36億8387万 | 0% | 6.05 | 1.01 |
| 10/09 | 325 | 333 | 321 | 333 | +1.83% | 10,500 | 36億9496万 | +0.6% | 6.07 | 1.01 |
| 10/08 | 327 | 333 | 320 | 327 | -0.91% | 11,000 | 36億2839万 | -1.21% | 5.96 | 1 |
| 10/07 | 335 | 341 | 328 | 330 | -1.2% | 11,100 | 36億6168万 | 0% | 6.02 | 1.01 |
| 10/04 | 343 | 343 | 334 | 334 | -4.3% | 10,700 | 37億606万 | +1.52% | 6.09 | 1.02 |
| 10/03 | 341 | 349 | 333 | 349 | +1.75% | 10,000 | 38億7250万 | +6.08% | 6.36 | 1.06 |
| 10/02 | 341 | 347 | 338 | 343 | -1.15% | 13,700 | 38億592万 | +4.89% | 6.25 | 1.04 |
| 10/01 | 347 | 350 | 340 | 347 | 0% | 10,800 | 38億5031万 | +6.44% | 6.33 | 1.06 |
| 09/30 | 345 | 352 | 336 | 347 | +0.29% | 12,900 | 38億5031万 | +6.77% | 6.33 | 1.06 |
| 09/27 | 338 | 350 | 333 | 346 | +2.98% | 32,800 | 38億3921万 | +6.79% | 6.31 | 1.05 |
| 09/26 | 337 | 340 | 329 | 336 | +0.9% | 14,400 | 37億2825万 | +4.02% | 6.13 | 1.02 |
| 09/25 | 335 | 338 | 330 | 333 | 0% | 18,900 | 36億9496万 | +3.42% | 6.07 | 1.01 |
| 09/24 | 328 | 335 | 328 | 333 | +2.46% | 12,800 | 36億9496万 | +3.74% | 6.07 | 1.01 |
| 09/20 | 328 | 330 | 325 | 325 | -0.91% | 14,700 | 36億620万 | +1.25% | 5.93 | 0.99 |
| 09/19 | 330 | 332 | 327 | 328 | -0.61% | 9,900 | 36億3948万 | +2.18% | 5.98 | 1 |
| 09/18 | 332 | 332 | 325 | 330 | 0% | 14,500 | 36億6168万 | +3.13% | 6.02 | 1.01 |
| 09/17 | 330 | 334 | 330 | 330 | +0.61% | 43,900 | 36億6168万 | +3.13% | 6.02 | 1.01 |
| 09/13 | 326 | 328 | 323 | 328 | +1.55% | 10,100 | 36億3948万 | +2.82% | 5.98 | 1 |
| 09/12 | 322 | 326 | 320 | 323 | +0.31% | 10,700 | 35億8400万 | +1.25% | 5.89 | 0.98 |
| 09/11 | 325 | 325 | 320 | 322 | -0.92% | 13,800 | 35億7291万 | +0.94% | 5.87 | 0.98 |
| 09/10 | 324 | 331 | 318 | 325 | -1.22% | 26,900 | 36億620万 | +1.88% | 5.93 | 0.99 |
| 09/09 | 334 | 334 | 321 | 329 | -1.2% | 9,700 | 36億5058万 | +3.13% | 6 | 1 |
| 09/06 | 324 | 350 | 324 | 333 | +4.39% | 57,700 | 36億9496万 | +4.39% | 6.07 | 1.01 |
| 09/05 | 311 | 320 | 311 | 319 | +1.27% | 10,800 | 35億3962万 | +0.31% | 5.82 | 0.97 |
| 09/04 | 318 | 318 | 311 | 315 | -0.63% | 3,900 | 34億9524万 | -1.25% | 5.74 | 0.96 |
| 09/03 | 314 | 317 | 311 | 317 | +0.96% | 4,500 | 35億1743万 | -0.63% | 5.78 | 0.97 |
| 09/02 | 312 | 314 | 310 | 314 | +0.96% | 4,700 | 34億8414万 | -1.57% | 5.72 | 0.96 |
