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 |
|---|
| 2021 | 2/1, 株式分割 1→4 |
| 2014 |
| 01/31 | 57 | 57 | 55 | 55 | -1.35% | 20,800 | 15億8537万 | -3.95% | 23.48 | 0.63 |
| 01/30 | 57 | 57 | 56 | 56 | -3.48% | 26,000 | 16億709万 | -2.63% | 23.8 | 0.64 |
| 01/29 | 56 | 58 | 56 | 58 | +3.14% | 28,000 | 16億6500万 | +0.88% | 24.66 | 0.67 |
| 01/28 | 56 | 57 | 56 | 56 | -1.76% | 67,600 | 16億1433万 | -2.19% | 23.91 | 0.65 |
| 01/27 | 56 | 58 | 55 | 57 | -5.02% | 157,200 | 16億4328万 | -0.44% | 24.33 | 0.66 |
| 01/24 | 60 | 62 | 58 | 60 | -0.42% | 143,600 | 17億3015万 | +4.82% | 25.62 | 0.69 |
| 01/23 | 62 | 62 | 60 | 60 | -0.83% | 54,000 | 17億3739万 | +7.14% | 25.73 | 0.7 |
| 01/22 | 61 | 62 | 60 | 61 | -0.82% | 38,400 | 17億5187万 | +8.04% | 25.94 | 0.7 |
| 01/21 | 61 | 62 | 61 | 61 | +1.24% | 40,400 | 17億6001万 | +8.93% | 26.06 | 0.7 |
| 01/20 | 60 | 62 | 59 | 60 | +1.69% | 76,000 | 17億3837万 | +7.59% | 25.74 | 0.7 |
| 01/17 | 59 | 59 | 58 | 59 | +0.42% | 44,800 | 17億951万 | +5.8% | 25.32 | 0.68 |
| 01/16 | 58 | 60 | 58 | 59 | +2.16% | 50,000 | 17億230万 | +7.27% | 25.21 | 0.68 |
| 01/15 | 58 | 59 | 58 | 58 | -2.53% | 91,200 | 16億6623万 | +5% | 24.67 | 0.67 |
| 01/14 | 60 | 60 | 55 | 59 | -3.66% | 111,200 | 17億951万 | +7.73% | 25.32 | 0.68 |
| 01/10 | 59 | 62 | 59 | 62 | +2.93% | 59,200 | 17億7443万 | +9.82% | 26.28 | 0.71 |
| 01/09 | 61 | 62 | 59 | 60 | -3.24% | 65,600 | 17億2394万 | +8.64% | 25.53 | 0.69 |
| 01/08 | 58 | 62 | 58 | 62 | +3.78% | 355,600 | 17億8165万 | +12.27% | 26.38 | 0.71 |
| 01/07 | 54 | 60 | 54 | 60 | +10.19% | 321,200 | 17億1673万 | +8.18% | 25.42 | 0.69 |
| 01/06 | 55 | 56 | 54 | 54 | -1.37% | 72,400 | 15億5804万 | 0% | 23.07 | 0.62 |
| 2013 |
| 12/30 | 55 | 55 | 54 | 55 | +1.39% | 74,400 | 15億7968万 | +1.39% | 23.39 | 0.63 |
| 12/27 | 53 | 55 | 53 | 54 | +2.37% | 119,600 | 15億5804万 | 0% | 23.07 | 0.62 |
| 12/26 | 52 | 53 | 52 | 53 | +2.43% | 14,000 | 15億2197万 | -2.31% | 22.54 | 0.61 |
| 12/25 | 52 | 54 | 51 | 52 | +0.49% | 70,000 | 14億8591万 | -2.83% | 22 | 0.6 |
| 12/24 | 53 | 53 | 51 | 51 | -1.91% | 121,200 | 14億7869万 | -3.3% | 21.9 | 0.59 |
| 12/20 | 53 | 54 | 52 | 52 | -0.95% | 95,600 | 15億755万 | -1.42% | 22.32 | 0.6 |
| 12/19 | 53 | 54 | 53 | 53 | -0.94% | 60,400 | 15億2197万 | -0.47% | 22.54 | 0.61 |
| 12/18 | 54 | 54 | 53 | 53 | +0.47% | 90,000 | 15億3640万 | +0.47% | 22.75 | 0.62 |
| 12/17 | 55 | 55 | 53 | 53 | -3.64% | 124,400 | 15億2918万 | 0% | 22.64 | 0.61 |
| 12/16 | 55 | 56 | 55 | 55 | +1.38% | 156,000 | 15億8689万 | +3.77% | 23.5 | 0.64 |
| 12/13 | 54 | 55 | 54 | 54 | +1.88% | 73,600 | 15億6525万 | +4.33% | 23.18 | 0.63 |
| 12/12 | 53 | 55 | 53 | 53 | -0.93% | 48,800 | 15億3640万 | +2.4% | 22.75 | 0.62 |
| 12/11 | 54 | 55 | 53 | 54 | -0.92% | 146,400 | 15億5082万 | +3.37% | 22.97 | 0.62 |
| 12/10 | 57 | 57 | 54 | 54 | -2.69% | 176,800 | 15億6525万 | +4.33% | 23.18 | 0.63 |
| 12/09 | 56 | 56 | 55 | 56 | -0.45% | 177,600 | 16億853万 | +9.31% | 23.82 | 0.64 |
| 12/06 | 56 | 56 | 55 | 56 | +1.36% | 147,200 | 16億1574万 | +9.8% | 23.93 | 0.65 |
| 12/05 | 57 | 57 | 54 | 55 | -2.21% | 297,200 | 15億9410万 | +8.33% | 23.61 | 0.64 |
| 12/04 | 59 | 59 | 56 | 57 | -1.74% | 419,600 | 16億3017万 | +10.78% | 24.14 | 0.65 |
| 12/03 | 63 | 64 | 58 | 58 | -17.86% | 2,272,800 | 16億5902万 | +15% | 24.57 | 0.66 |
| 12/02 | 56 | 70 | 56 | 70 | +40% | 4,698,000 | 20億1968万 | +40% | 29.91 | 0.81 |
| 11/29 | 51 | 54 | 50 | 50 | -1.48% | 190,800 | 14億4263万 | 0% | 21.36 | 0.58 |
| 11/28 | 52 | 54 | 51 | 51 | -1.46% | 56,800 | 14億6427万 | +3.57% | 21.68 | 0.59 |
| 11/27 | 50 | 52 | 50 | 52 | +3.52% | 63,600 | 14億8591万 | +5.1% | 22 | 0.6 |
| 11/26 | 50 | 50 | 50 | 50 | +0.51% | 37,600 | 14億3541万 | +1.53% | 21.26 | 0.57 |
| 11/25 | 50 | 50 | 50 | 50 | +0.51% | 37,600 | 14億2820万 | +1.02% | 21.15 | 0.57 |
| 11/22 | 50 | 50 | 49 | 49 | -1.01% | 28,800 | 14億2099万 | +0.51% | 21.04 | 0.57 |
| 11/21 | 50 | 50 | 48 | 50 | +3.11% | 28,800 | 14億2865万 | +1.53% | 21.16 | 0.57 |
| 11/20 | 48 | 49 | 48 | 48 | -1.03% | 28,800 | 13億8557万 | -1.53% | 20.52 | 0.55 |
| 11/19 | 49 | 49 | 48 | 49 | -1.02% | 34,000 | 13億9993万 | -0.51% | 20.73 | 0.56 |
| 11/18 | 49 | 50 | 49 | 49 | +1.03% | 29,200 | 14億1429万 | +0.51% | 20.94 | 0.57 |
| 11/15 | 50 | 50 | 49 | 49 | -2.01% | 14,800 | 13億9993万 | -0.51% | 20.73 | 0.56 |
| 11/14 | 50 | 50 | 49 | 50 | +1.53% | 43,200 | 14億2865万 | +1.53% | 21.16 | 0.57 |
| 11/13 | 48 | 49 | 48 | 49 | +3.16% | 37,600 | 14億711万 | 0% | 20.84 | 0.56 |
| 11/12 | 47 | 49 | 47 | 48 | 0% | 31,600 | 13億6404万 | -1.04% | 20.2 | 0.55 |
| 11/11 | 48 | 48 | 48 | 48 | 0% | 8,800 | 13億6404万 | -1.04% | 20.2 | 0.55 |
| 11/08 | 48 | 48 | 48 | 48 | -1.55% | 11,200 | 13億6404万 | -1.04% | 20.2 | 0.55 |
| 11/07 | 48 | 48 | 48 | 48 | +0.52% | 9,600 | 13億8557万 | +0.52% | 20.52 | 0.55 |
| 11/06 | 48 | 48 | 47 | 48 | 0% | 24,000 | 13億7839万 | 0% | 20.41 | 0.55 |
| 11/05 | 48 | 48 | 48 | 48 | -1.03% | 16,400 | 13億7839万 | 0% | 20.41 | 0.55 |
| 11/01 | 50 | 50 | 48 | 49 | -2.51% | 90,000 | 13億9275万 | +1.04% | 20.62 | 0.56 |
| 10/31 | 50 | 51 | 50 | 50 | -2.93% | 26,800 | 14億3541万 | +3.65% | 21.26 | 0.57 |
| 10/30 | 54 | 54 | 50 | 51 | -4.21% | 109,600 | 14億7869万 | +6.77% | 21.9 | 0.59 |
| 10/29 | 53 | 54 | 52 | 54 | -1.83% | 77,600 | 15億4361万 | +11.46% | 22.86 | 0.62 |
| 10/28 | 51 | 55 | 50 | 55 | +11.22% | 188,000 | 15億7246万 | +13.54% | 23.29 | 0.63 |
| 10/25 | 51 | 51 | 49 | 49 | +1.55% | 34,400 | 14億1377万 | +4.26% | 20.94 | 0.57 |
| 10/24 | 49 | 50 | 48 | 48 | -1.53% | 46,000 | 13億9213万 | +2.66% | 20.62 | 0.56 |
| 10/23 | 47 | 53 | 47 | 49 | +4.26% | 212,000 | 14億1377万 | +4.26% | 20.94 | 0.57 |
| 10/22 | 48 | 48 | 46 | 47 | -1.57% | 80,800 | 13億5607万 | 0% | 20.08 | 0.54 |
| 10/21 | 47 | 49 | 47 | 48 | +1.6% | 65,600 | 13億7771万 | +1.6% | 20.4 | 0.55 |
| 10/18 | 48 | 48 | 47 | 47 | -0.53% | 33,200 | 13億5607万 | +2.17% | 20.08 | 0.54 |
| 10/17 | 48 | 49 | 47 | 47 | -0.53% | 26,800 | 13億6328万 | +2.72% | 20.19 | 0.55 |
| 10/16 | 47 | 48 | 47 | 48 | +0.53% | 36,000 | 13億7050万 | +3.26% | 20.29 | 0.55 |
| 10/15 | 48 | 48 | 47 | 47 | -2.07% | 104,000 | 13億6328万 | +2.72% | 20.19 | 0.55 |
| 10/11 | 51 | 51 | 48 | 48 | -6.31% | 133,600 | 13億9213万 | +4.89% | 20.62 | 0.56 |
| 10/10 | 46 | 54 | 46 | 52 | +11.96% | 421,600 | 14億8591万 | +11.96% | 22 | 0.6 |
| 10/09 | 46 | 46 | 46 | 46 | +0.55% | 10,800 | 13億2722万 | 0% | 19.65 | 0.53 |
| 10/08 | 46 | 46 | 46 | 46 | -1.08% | 20,800 | 13億2000万 | -0.54% | 19.55 | 0.53 |
| 10/07 | 46 | 47 | 46 | 46 | -1.07% | 64,000 | 13億3443万 | +0.54% | 19.76 | 0.53 |
| 10/04 | 47 | 47 | 46 | 47 | -0.53% | 27,200 | 13億4886万 | +1.63% | 19.97 | 0.54 |
| 10/03 | 47 | 47 | 47 | 47 | +1.62% | 8,000 | 13億5607万 | +4.44% | 20.08 | 0.54 |
| 10/02 | 48 | 48 | 46 | 46 | -1.6% | 55,200 | 13億3443万 | +2.78% | 19.76 | 0.53 |
| 10/01 | 47 | 47 | 47 | 47 | 0% | 33,600 | 13億5607万 | +4.44% | 20.08 | 0.54 |
| 09/30 | 48 | 48 | 47 | 47 | 0% | 36,400 | 13億5607万 | +4.44% | 20.08 | 0.54 |
| 09/27 | 47 | 47 | 47 | 47 | 0% | 56,800 | 13億5607万 | +4.44% | 20.08 | 0.54 |
| 09/26 | 46 | 47 | 46 | 47 | +1.62% | 14,800 | 13億5607万 | +4.44% | 20.08 | 0.54 |
| 09/25 | 46 | 46 | 46 | 46 | +0.54% | 25,600 | 13億3443万 | +2.78% | 19.76 | 0.53 |
| 09/24 | 46 | 46 | 45 | 46 | 0% | 26,800 | 13億2722万 | +2.22% | 19.65 | 0.53 |
| 09/20 | 46 | 47 | 46 | 46 | +0.55% | 25,600 | 13億2722万 | +2.22% | 19.65 | 0.53 |
| 09/19 | 46 | 47 | 45 | 46 | +1.1% | 12,000 | 13億2000万 | +1.67% | 19.55 | 0.53 |
| 09/18 | 46 | 47 | 45 | 45 | +1.69% | 45,600 | 13億558万 | +0.56% | 19.33 | 0.52 |
| 09/17 | 45 | 46 | 44 | 45 | 0% | 56,000 | 12億8394万 | -1.11% | 19.01 | 0.51 |
| 09/13 | 45 | 45 | 44 | 45 | 0% | 13,600 | 12億8394万 | -1.11% | 19.01 | 0.51 |
| 09/12 | 45 | 45 | 44 | 45 | -0.56% | 17,200 | 12億8394万 | -1.11% | 19.01 | 0.51 |
| 09/11 | 45 | 45 | 44 | 45 | 0% | 36,000 | 12億9115万 | -2.72% | 19.12 | 0.52 |
| 09/10 | 45 | 45 | 44 | 45 | +0.56% | 31,200 | 12億9115万 | -2.72% | 19.12 | 0.52 |
| 09/09 | 45 | 45 | 44 | 45 | 0% | 19,200 | 12億8394万 | -3.26% | 19.01 | 0.51 |
| 09/06 | 45 | 45 | 44 | 45 | 0% | 23,600 | 12億8394万 | -3.26% | 19.01 | 0.51 |
| 09/05 | 45 | 45 | 44 | 45 | 0% | 14,400 | 12億8394万 | -3.26% | 19.01 | 0.51 |
| 09/04 | 44 | 45 | 44 | 45 | +0.56% | 40,800 | 12億8394万 | -3.26% | 19.01 | 0.51 |
| 09/03 | 44 | 45 | 44 | 44 | -1.12% | 33,600 | 12億7672万 | -3.8% | 18.91 | 0.51 |
| 09/02 | 45 | 45 | 44 | 45 | -3.24% | 21,600 | 12億9115万 | -2.72% | 19.12 | 0.52 |
