株価チャート
2013/12/30～2014/05/30
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 | 9/1, 株式分割 1→1.1 |
| 2015 | 4/1, 株式分割 1→1.1 |
| 2014 |
| 05/30 | 1,260 | 1,282 | 1,256 | 1,282 | +1.51% | 30,976 | 153億3313万 | +3.88% | 8.46 | 0.94 |
| 05/29 | 1,264 | 1,269 | 1,252 | 1,263 | +0.39% | 8,712 | 151億575万 | +2.58% | 8.34 | 0.93 |
| 05/28 | 1,215 | 1,262 | 1,215 | 1,258 | -1.17% | 30,129 | 150億4644万 | +2.35% | 8.31 | 0.92 |
| 05/27 | 1,263 | 1,277 | 1,260 | 1,273 | -0.26% | 51,183 | 152億2439万 | +3.73% | 8.4 | 0.94 |
| 05/26 | 1,279 | 1,279 | 1,264 | 1,276 | 0% | 29,887 | 152億6393万 | +4.17% | 8.43 | 0.94 |
| 05/23 | 1,240 | 1,279 | 1,218 | 1,276 | +3.83% | 48,400 | 152億6393万 | +4.42% | 8.43 | 0.94 |
| 05/22 | 1,223 | 1,234 | 1,217 | 1,229 | +1.09% | 17,303 | 147億43万 | +0.9% | 8.12 | 0.9 |
| 05/21 | 1,215 | 1,220 | 1,205 | 1,216 | +0.07% | 8,470 | 145億4225万 | -0.02% | 8.03 | 0.89 |
| 05/20 | 1,216 | 1,221 | 1,203 | 1,215 | -0.07% | 12,705 | 145億3237万 | +0.07% | 8.02 | 0.89 |
| 05/19 | 1,228 | 1,228 | 1,203 | 1,216 | +0.2% | 14,399 | 145億4225万 | +0.31% | 8.03 | 0.89 |
| 05/16 | 1,228 | 1,232 | 1,202 | 1,213 | -1.21% | 26,499 | 145億1260万 | +0.27% | 8.01 | 0.89 |
| 05/15 | 1,223 | 1,231 | 1,204 | 1,228 | +0.34% | 11,737 | 146億9054万 | +1.58% | 8.11 | 0.9 |
| 05/14 | 1,221 | 1,226 | 1,204 | 1,224 | +0.27% | 17,182 | 146億4111万 | +1.32% | 8.08 | 0.9 |
| 05/13 | 1,225 | 1,234 | 1,212 | 1,221 | -0.34% | 16,456 | 146億157万 | +1.05% | 8.06 | 0.9 |
| 05/12 | 1,223 | 1,226 | 1,210 | 1,225 | +0.88% | 10,164 | 146億5100万 | +1.39% | 8.09 | 0.9 |
| 05/09 | 1,210 | 1,223 | 1,201 | 1,214 | +0.41% | 10,164 | 145億2248万 | +0.42% | 8.02 | 0.89 |
| 05/08 | 1,200 | 1,224 | 1,194 | 1,209 | +0.76% | 10,164 | 144億6317万 | -0.08% | 7.98 | 0.89 |
| 05/07 | 1,212 | 1,231 | 1,198 | 1,200 | -2.48% | 16,093 | 143億5442万 | -0.91% | 7.92 | 0.88 |
| 05/02 | 1,239 | 1,239 | 1,227 | 1,231 | -0.67% | 9,438 | 147億2020万 | +1.53% | 8.13 | 0.9 |
| 05/01 | 1,236 | 1,240 | 1,226 | 1,239 | +1.01% | 18,513 | 148億1906万 | +2.13% | 8.18 | 0.91 |
| 04/30 | 1,232 | 1,233 | 1,220 | 1,226 | +0.13% | 9,196 | 146億7077万 | +1.11% | 8.1 | 0.9 |
| 04/28 | 1,223 | 1,235 | 1,215 | 1,225 | -0.6% | 13,673 | 146億5100万 | +0.97% | 8.09 | 0.9 |
| 04/25 | 1,226 | 1,236 | 1,222 | 1,232 | +0.47% | 17,182 | 147億3997万 | +1.5% | 8.14 | 0.91 |
| 04/24 | 1,238 | 1,238 | 1,223 | 1,226 | -0.27% | 7,139 | 146億7077万 | +1.11% | 8.1 | 0.9 |
| 04/23 | 1,201 | 1,235 | 1,198 | 1,230 | +2.2% | 18,634 | 147億1032万 | +1.38% | 8.12 | 0.9 |
| 04/22 | 1,213 | 1,219 | 1,203 | 1,203 | -0.68% | 17,908 | 143億9396万 | -0.8% | 7.95 | 0.88 |
| 04/21 | 1,216 | 1,218 | 1,206 | 1,212 | -0.34% | 5,082 | 144億9282万 | -0.12% | 8 | 0.89 |
| 04/18 | 1,206 | 1,218 | 1,198 | 1,216 | +0.2% | 9,922 | 145億4225万 | +0.14% | 8.03 | 0.89 |
| 04/17 | 1,203 | 1,217 | 1,191 | 1,213 | +0.89% | 17,303 | 145億1260万 | -0.15% | 8.01 | 0.89 |
| 04/16 | 1,177 | 1,202 | 1,157 | 1,202 | +2.18% | 23,232 | 143億8408万 | -1.11% | 7.94 | 0.88 |
| 04/15 | 1,180 | 1,223 | 1,176 | 1,177 | -0.9% | 15,004 | 140億7761万 | -3.38% | 7.77 | 0.86 |
| 04/14 | 1,160 | 1,206 | 1,160 | 1,188 | +2.35% | 16,093 | 142億613万 | -2.74% | 7.84 | 0.87 |
| 04/11 | 1,161 | 1,182 | 1,158 | 1,160 | -0.64% | 22,385 | 138億7989万 | -5.12% | 7.66 | 0.85 |
| 04/10 | 1,179 | 1,187 | 1,162 | 1,168 | +0.21% | 12,463 | 139億6887万 | -4.83% | 7.71 | 0.86 |
| 04/09 | 1,184 | 1,201 | 1,162 | 1,165 | -1.88% | 52,756 | 139億3921万 | -5.26% | 7.69 | 0.86 |
| 04/08 | 1,207 | 1,215 | 1,188 | 1,188 | -2.18% | 24,079 | 142億613万 | -3.76% | 7.84 | 0.87 |
| 04/07 | 1,217 | 1,226 | 1,208 | 1,214 | -0.88% | 18,271 | 145億2248万 | -1.7% | 8.02 | 0.89 |
| 04/04 | 1,221 | 1,232 | 1,217 | 1,225 | +0.27% | 19,239 | 146億5100万 | -0.99% | 8.09 | 0.9 |
| 04/03 | 1,230 | 1,238 | 1,215 | 1,221 | -0.61% | 32,549 | 146億1146万 | -1.33% | 8.07 | 0.9 |
| 04/02 | 1,254 | 1,254 | 1,225 | 1,229 | -1.26% | 32,065 | 147億43万 | -0.81% | 8.12 | 0.9 |
| 04/01 | 1,219 | 1,256 | 1,219 | 1,245 | +0.27% | 28,193 | 148億8826万 | +0.29% | 8.22 | 0.91 |
| 03/31 | 1,240 | 1,252 | 1,226 | 1,241 | +0.54% | 18,634 | 148億4872万 | +0.03% | 8.2 | 0.91 |
| 03/28 | 1,240 | 1,256 | 1,217 | 1,235 | -0.47% | 26,862 | 147億6963万 | -0.59% | 8.15 | 0.91 |
| 03/27 | 1,236 | 1,248 | 1,207 | 1,240 | +0.6% | 12,342 | 148億3883万 | -0.12% | 8.19 | 0.91 |
| 03/26 | 1,241 | 1,253 | 1,215 | 1,233 | -0.67% | 23,958 | 147億4986万 | -0.72% | 8.14 | 0.91 |
| 03/25 | 1,257 | 1,264 | 1,238 | 1,241 | +0.47% | 16,940 | 148億4872万 | -0.13% | 8.2 | 0.91 |
| 03/24 | 1,238 | 1,318 | 1,220 | 1,236 | +2.12% | 22,627 | 147億7952万 | -0.6% | 8.16 | 0.91 |
| 03/20 | 1,206 | 1,234 | 1,206 | 1,210 | -1.21% | 4,598 | 144億7305万 | -2.66% | 7.99 | 0.89 |
| 03/19 | 1,241 | 1,244 | 1,213 | 1,225 | -0.74% | 5,566 | 146億5100万 | -1.62% | 8.09 | 0.9 |
| 03/18 | 1,210 | 1,263 | 1,210 | 1,234 | +1.98% | 8,833 | 147億5975万 | -1.05% | 8.15 | 0.91 |
| 03/17 | 1,236 | 1,238 | 1,203 | 1,210 | -2.07% | 9,559 | 144億7305万 | -3.13% | 7.99 | 0.89 |
| 03/14 | 1,256 | 1,257 | 1,212 | 1,236 | -0.6% | 42,229 | 147億7952万 | -1.08% | 8.16 | 0.91 |
| 03/13 | 1,240 | 1,256 | 1,232 | 1,243 | +0.47% | 4,235 | 148億6849万 | -0.4% | 8.21 | 0.91 |
| 03/12 | 1,254 | 1,254 | 1,237 | 1,237 | -0.99% | 5,082 | 147億9929万 | -0.71% | 8.17 | 0.91 |
| 03/11 | 1,250 | 1,260 | 1,245 | 1,250 | -0.07% | 3,872 | 149億4758万 | +0.45% | 8.25 | 0.92 |
| 03/10 | 1,253 | 1,273 | 1,247 | 1,250 | +0.33% | 8,712 | 149億5746万 | +0.52% | 8.26 | 0.92 |
| 03/07 | 1,260 | 1,260 | 1,239 | 1,246 | -0.46% | 11,253 | 149億803万 | +0.1% | 8.23 | 0.92 |
| 03/06 | 1,248 | 1,260 | 1,240 | 1,252 | +0.53% | 5,808 | 149億7724万 | +0.57% | 8.27 | 0.92 |
| 03/05 | 1,264 | 1,264 | 1,240 | 1,245 | -0.99% | 11,132 | 148億9815万 | -0.12% | 8.22 | 0.92 |
| 03/04 | 1,230 | 1,260 | 1,216 | 1,258 | +2.22% | 20,812 | 150億4644万 | +0.95% | 8.31 | 0.92 |
| 03/03 | 1,247 | 1,250 | 1,214 | 1,231 | -1.13% | 8,228 | 147億2020万 | -1.16% | 8.13 | 0.9 |
| 02/28 | 1,248 | 1,248 | 1,240 | 1,245 | -1.25% | 5,929 | 148億8826万 | -0.19% | 8.22 | 0.91 |
| 02/27 | 1,267 | 1,267 | 1,240 | 1,260 | +0.53% | 8,228 | 150億7610万 | +0.91% | 8.32 | 0.93 |
| 02/26 | 1,265 | 1,269 | 1,250 | 1,254 | -0.91% | 9,559 | 149億9701万 | +0.06% | 8.28 | 0.92 |
| 02/25 | 1,277 | 1,280 | 1,263 | 1,265 | +1.32% | 13,673 | 151億3541万 | +0.66% | 8.36 | 0.93 |
| 02/24 | 1,279 | 1,302 | 1,244 | 1,249 | -0.92% | 11,132 | 149億3769万 | -0.97% | 8.25 | 0.92 |
| 02/21 | 1,249 | 1,268 | 1,245 | 1,260 | +1.67% | 14,278 | 150億7610万 | -0.29% | 8.32 | 0.93 |
| 02/20 | 1,237 | 1,247 | 1,227 | 1,240 | -0.66% | 11,858 | 148億2895万 | -2.08% | 8.19 | 0.91 |
| 02/19 | 1,250 | 1,281 | 1,238 | 1,248 | -0.13% | 7,381 | 149億2781万 | -1.58% | 8.24 | 0.92 |
| 02/18 | 1,248 | 1,257 | 1,221 | 1,250 | -0.26% | 11,495 | 149億4758万 | -1.45% | 8.25 | 0.92 |
| 02/17 | 1,236 | 1,254 | 1,218 | 1,253 | +1.34% | 14,157 | 149億8712万 | -1.27% | 8.27 | 0.92 |
| 02/14 | 1,264 | 1,264 | 1,219 | 1,236 | -1.51% | 13,673 | 147億8940万 | -2.57% | 8.16 | 0.91 |
| 02/13 | 1,273 | 1,273 | 1,246 | 1,255 | -0.46% | 11,132 | 150億1678万 | -1.15% | 8.29 | 0.92 |
| 02/12 | 1,289 | 1,291 | 1,251 | 1,261 | -1.74% | 36,421 | 150億8598万 | -0.62% | 8.33 | 0.93 |
| 02/10 | 1,258 | 1,338 | 1,258 | 1,283 | +4.65% | 45,012 | 153億5290万 | +1.22% | 8.48 | 0.94 |
| 02/07 | 1,207 | 1,243 | 1,207 | 1,226 | +1.71% | 22,022 | 146億7077万 | -3.05% | 8.1 | 0.9 |
| 02/06 | 1,218 | 1,218 | 1,195 | 1,206 | +0.9% | 15,125 | 144億2362万 | -4.61% | 7.96 | 0.89 |
| 02/05 | 1,191 | 1,206 | 1,179 | 1,195 | +0.77% | 23,837 | 142億9510万 | -5.38% | 7.89 | 0.88 |
| 02/04 | 1,231 | 1,233 | 1,185 | 1,186 | -5.28% | 33,396 | 141億8636万 | -5.95% | 7.83 | 0.87 |
| 02/03 | 1,269 | 1,283 | 1,204 | 1,252 | -1.62% | 28,314 | 149億7724万 | -0.55% | 8.27 | 0.92 |
| 01/31 | 1,262 | 1,279 | 1,235 | 1,273 | +1.52% | 17,061 | 152億2439万 | +1.41% | 8.4 | 0.94 |
| 01/30 | 1,266 | 1,271 | 1,236 | 1,254 | -2.57% | 19,360 | 149億9701万 | +0.3% | 8.28 | 0.92 |
| 01/29 | 1,228 | 1,289 | 1,228 | 1,287 | +4.43% | 17,424 | 153億9245万 | +3.19% | 8.5 | 0.95 |
| 01/28 | 1,234 | 1,266 | 1,221 | 1,232 | -0.13% | 22,143 | 147億3997万 | -0.79% | 8.14 | 0.91 |
| 01/27 | 1,203 | 1,251 | 1,203 | 1,234 | -3.11% | 29,645 | 147億5975万 | -0.41% | 8.15 | 0.91 |
| 01/24 | 1,304 | 1,310 | 1,269 | 1,274 | -2.34% | 28,072 | 152億3427万 | +3.04% | 8.41 | 0.94 |
| 01/23 | 1,341 | 1,355 | 1,302 | 1,304 | -3.25% | 29,524 | 156億5万 | +5.94% | 8.61 | 0.96 |
| 01/22 | 1,347 | 1,358 | 1,343 | 1,348 | 0% | 14,883 | 161億2401万 | +9.95% | 8.9 | 0.99 |
| 01/21 | 1,361 | 1,361 | 1,336 | 1,348 | -0.91% | 26,136 | 161億2401万 | +10.58% | 8.9 | 0.99 |
| 01/20 | 1,326 | 1,367 | 1,323 | 1,360 | +2.68% | 103,939 | 162億7230万 | +12.24% | 8.98 | 1 |
| 01/17 | 1,312 | 1,329 | 1,305 | 1,325 | +1.07% | 35,453 | 158億4720万 | +10.03% | 8.75 | 0.97 |
| 01/16 | 1,292 | 1,331 | 1,284 | 1,311 | +1.73% | 75,746 | 156億7914万 | +9.5% | 8.66 | 0.96 |
| 01/15 | 1,276 | 1,289 | 1,264 | 1,288 | +2.1% | 17,424 | 154億1222万 | +8.18% | 8.51 | 0.95 |
| 01/14 | 1,240 | 1,283 | 1,237 | 1,262 | +0.2% | 45,375 | 150億9587万 | +6.41% | 8.33 | 0.93 |
| 01/10 | 1,271 | 1,271 | 1,245 | 1,260 | -1.1% | 27,951 | 150億6621万 | +6.56% | 8.32 | 0.93 |
| 01/09 | 1,245 | 1,283 | 1,245 | 1,274 | +1.38% | 30,371 | 152億3427万 | +8.2% | 8.41 | 0.94 |
| 01/08 | 1,281 | 1,406 | 1,231 | 1,256 | +2.01% | 236,434 | 150億2667万 | +7.18% | 8.3 | 0.92 |
| 01/07 | 1,216 | 1,240 | 1,215 | 1,231 | +0.74% | 27,951 | 147億3009万 | +5.43% | 8.13 | 0.9 |
| 01/06 | 1,223 | 1,224 | 1,198 | 1,222 | +0.61% | 20,449 | 146億2134万 | +4.83% | 8.07 | 0.9 |
| 2013 |
| 12/30 | 1,206 | 1,217 | 1,205 | 1,215 | +1.52% | 9,680 | 145億3237万 | +4.37% | 8.02 | 0.89 |
