株価チャート
2013/06/17~2014/02/12
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 |
---|
2019 | 3/1, 株式分割 1→2 |
2017 | 9/1, 株式併合 5→1 |
2014 |
02/12 | 970 | 970 | 970 | 970 | +2.11% | 400 | 16億7555万 | +0.73% | 18.71 | 0.9 |
02/10 | 950 | 950 | 950 | 950 | +2.15% | 400 | 16億4100万 | -1.14% | 18.33 | 0.88 |
02/07 | 943 | 943 | 930 | 930 | -1.06% | 2,400 | 16億646万 | -3.02% | 17.94 | 0.86 |
02/06 | 950 | 950 | 940 | 940 | -3.09% | 1,600 | 16億2373万 | -1.78% | 18.13 | 0.87 |
02/05 | 943 | 970 | 943 | 970 | +1.31% | 800 | 16億7555万 | +1.68% | 18.71 | 0.9 |
02/04 | 958 | 958 | 958 | 958 | -0.26% | 2,000 | 16億5396万 | +0.68% | 18.47 | 0.88 |
02/03 | 960 | 960 | 960 | 960 | -2.04% | 400 | 16億5828万 | +1.37% | 18.52 | 0.89 |
01/31 | 978 | 980 | 978 | 980 | +0.51% | 800 | 16億9283万 | +3.7% | 18.91 | 0.9 |
01/29 | 975 | 975 | 975 | 975 | +2.09% | 800 | 16億8419万 | +3.61% | 18.81 | 0.9 |
01/28 | 983 | 983 | 955 | 955 | -0.78% | 2,400 | 16億4964万 | +1.81% | 18.42 | 0.88 |
01/27 | 963 | 963 | 963 | 963 | +1.05% | 400 | 16億6260万 | +2.83% | 18.57 | 0.89 |
01/24 | 955 | 958 | 953 | 953 | -2.31% | 1,600 | 16億4532万 | +2.09% | 18.37 | 0.88 |
01/23 | 973 | 975 | 973 | 975 | +0.26% | 800 | 16億8419万 | +4.84% | 18.81 | 0.9 |
01/22 | 973 | 973 | 973 | 973 | 0% | 400 | 16億7987万 | +5.02% | 18.76 | 0.9 |
01/21 | 953 | 973 | 953 | 973 | +1.04% | 800 | 16億7987万 | +5.48% | 18.76 | 0.9 |
01/20 | 963 | 963 | 963 | 963 | 0% | 800 | 16億6260万 | +4.85% | 18.57 | 0.89 |
01/17 | 975 | 975 | 963 | 963 | -1.28% | 1,200 | 16億6260万 | +5.31% | 18.57 | 0.89 |
01/16 | 978 | 978 | 975 | 975 | +1.04% | 800 | 16億8419万 | +7.03% | 18.81 | 0.9 |
01/15 | 963 | 965 | 963 | 965 | +0.26% | 1,600 | 16億6691万 | +6.39% | 18.62 | 0.89 |
01/10 | 975 | 975 | 938 | 963 | -1.28% | 6,400 | 16億6260万 | +6.59% | 18.57 | 0.89 |
01/09 | 978 | 983 | 975 | 975 | 0% | 1,600 | 16億8419万 | +8.45% | 18.81 | 0.9 |
01/08 | 983 | 983 | 975 | 975 | -0.76% | 2,000 | 16億8419万 | +9.06% | 18.81 | 0.9 |
01/07 | 965 | 983 | 958 | 983 | +3.69% | 3,200 | 16億9714万 | +10.52% | 18.95 | 0.91 |
01/06 | 943 | 963 | 943 | 948 | +1.34% | 2,400 | 16億3669万 | +7.18% | 18.28 | 0.87 |
2013 |
12/30 | 935 | 935 | 935 | 935 | +1.08% | 400 | 16億1509万 | +6.13% | 18.04 | 0.86 |
12/27 | 900 | 925 | 893 | 925 | +3.35% | 2,800 | 15億9782万 | +5.35% | 17.84 | 0.85 |
12/26 | 878 | 895 | 878 | 895 | +1.99% | 800 | 15億4600万 | +2.29% | 17.27 | 0.83 |
12/25 | 878 | 878 | 878 | 878 | 0% | 400 | 15億1577万 | +0.4% | 16.93 | 0.81 |
12/24 | 883 | 895 | 875 | 878 | -0.57% | 1,600 | 15億1577万 | +0.52% | 16.93 | 0.81 |
12/20 | 888 | 893 | 883 | 883 | +0.28% | 1,200 | 15億2441万 | +1.09% | 17.02 | 0.81 |
12/19 | 880 | 880 | 880 | 880 | -0.85% | 400 | 15億2009万 | +0.92% | 16.98 | 0.81 |
12/18 | 900 | 900 | 888 | 888 | -1.66% | 1,200 | 15億3304万 | +1.78% | 17.12 | 0.82 |
12/17 | 903 | 903 | 903 | 903 | +1.4% | 400 | 15億5895万 | +3.62% | 17.41 | 0.83 |
12/16 | 893 | 893 | 890 | 890 | -0.28% | 800 | 15億3736万 | +2.3% | 17.17 | 0.82 |
12/13 | 893 | 893 | 893 | 893 | 0% | 400 | 15億4168万 | +2.7% | 17.22 | 0.82 |
12/12 | 893 | 893 | 893 | 893 | +2.29% | 400 | 15億4168万 | +2.82% | 17.22 | 0.82 |
12/11 | 873 | 873 | 873 | 873 | -1.97% | 400 | 15億713万 | +0.63% | 16.83 | 0.81 |
12/10 | 890 | 890 | 890 | 890 | +1.71% | 800 | 15億3736万 | +2.77% | 17.17 | 0.82 |
12/09 | 875 | 875 | 875 | 875 | +0.57% | 800 | 15億1145万 | +1.16% | 16.88 | 0.81 |
12/05 | 870 | 870 | 870 | 870 | 0% | 400 | 15億281万 | +0.69% | 16.78 | 0.8 |
12/04 | 870 | 870 | 870 | 870 | -0.57% | 400 | 15億281万 | +0.69% | 16.78 | 0.8 |
12/03 | 875 | 875 | 875 | 875 | +0.57% | 400 | 15億1145万 | +1.27% | 16.88 | 0.81 |
12/02 | 870 | 870 | 860 | 870 | +0.58% | 2,000 | 15億281万 | +0.81% | 16.78 | 0.8 |
11/29 | 865 | 865 | 865 | 865 | +0.29% | 400 | 14億9418万 | +0.23% | 16.69 | 0.8 |
11/28 | 863 | 863 | 863 | 863 | +0.58% | 400 | 14億8986万 | -0.06% | 16.64 | 0.8 |
11/27 | 858 | 858 | 858 | 858 | 0% | 400 | 14億8122万 | -0.75% | 16.54 | 0.79 |
11/20 | 858 | 858 | 858 | 858 | 0% | 400 | 14億8122万 | -0.87% | 16.54 | 0.79 |
11/19 | 865 | 865 | 858 | 858 | -0.29% | 1,200 | 14億8122万 | -0.98% | 16.54 | 0.79 |
11/18 | 860 | 860 | 860 | 860 | -0.58% | 3,200 | 14億8554万 | -0.69% | 16.59 | 0.79 |
11/15 | 865 | 865 | 865 | 865 | +0.87% | 400 | 14億9418万 | -0.12% | 16.69 | 0.8 |
11/14 | 858 | 858 | 858 | 858 | 0% | 800 | 14億8122万 | -0.98% | 16.54 | 0.79 |
11/13 | 858 | 858 | 858 | 858 | -0.58% | 2,000 | 14億8122万 | -1.1% | 16.54 | 0.79 |
11/11 | 873 | 873 | 863 | 863 | -1.15% | 1,200 | 14億8986万 | -0.75% | 16.64 | 0.8 |
11/08 | 858 | 873 | 858 | 873 | +2.05% | 800 | 15億713万 | +0.4% | 16.83 | 0.81 |
11/07 | 875 | 875 | 855 | 855 | -2.56% | 800 | 14億7690万 | -1.61% | 16.49 | 0.79 |
11/06 | 878 | 878 | 878 | 878 | 0% | 400 | 15億1577万 | +0.63% | 16.93 | 0.81 |
11/05 | 878 | 878 | 878 | 878 | +1.45% | 400 | 15億1577万 | +0.4% | 16.93 | 0.81 |
11/01 | 860 | 865 | 860 | 865 | +0.87% | 800 | 14億9418万 | -1.03% | 16.69 | 0.8 |
10/25 | 858 | 858 | 858 | 858 | -1.44% | 400 | 14億8122万 | -2.11% | 16.54 | 0.79 |
10/21 | 870 | 870 | 870 | 870 | 0% | 400 | 15億281万 | -0.91% | 16.78 | 0.8 |
10/18 | 870 | 870 | 870 | 870 | +1.16% | 800 | 15億281万 | -1.14% | 16.78 | 0.8 |
10/17 | 860 | 860 | 860 | 860 | -0.29% | 400 | 14億8554万 | -2.49% | 16.59 | 0.79 |
10/11 | 863 | 863 | 863 | 863 | +1.17% | 400 | 14億8986万 | -2.43% | 16.64 | 0.8 |
10/09 | 853 | 853 | 853 | 853 | -0.58% | 1,600 | 14億7258万 | -3.89% | 16.45 | 0.79 |
10/08 | 858 | 858 | 858 | 858 | -1.44% | 400 | 14億8122万 | -3.65% | 16.54 | 0.79 |
10/03 | 858 | 870 | 858 | 870 | +0.58% | 800 | 15億281万 | -2.58% | 16.78 | 0.8 |
10/02 | 865 | 870 | 863 | 865 | -0.29% | 1,600 | 14億9418万 | -3.46% | 16.69 | 0.8 |
09/27 | 865 | 868 | 865 | 868 | +0.29% | 800 | 14億9850万 | -3.61% | 16.74 | 0.8 |
09/26 | 865 | 865 | 865 | 865 | -0.57% | 400 | 14億9418万 | -4.1% | 16.69 | 0.8 |
09/25 | 890 | 890 | 870 | 870 | -2.25% | 800 | 15億281万 | -3.76% | 16.78 | 0.8 |
09/24 | 880 | 890 | 880 | 890 | +1.14% | 800 | 15億3736万 | -1.87% | 17.17 | 0.82 |
09/19 | 880 | 880 | 880 | 880 | +2.33% | 400 | 15億2009万 | -3.3% | 16.98 | 0.81 |
09/18 | 860 | 860 | 860 | 860 | 0% | 400 | 14億8554万 | -6.01% | 16.59 | 0.79 |
09/13 | 873 | 873 | 845 | 860 | -1.43% | 2,400 | 14億8554万 | -6.22% | 16.59 | 0.79 |
09/09 | 873 | 873 | 873 | 873 | -1.69% | 800 | 15億713万 | -5.37% | 16.83 | 0.81 |
09/04 | 888 | 888 | 888 | 888 | -0.84% | 400 | 15億3304万 | -4.16% | 17.12 | 0.82 |
09/03 | 895 | 895 | 875 | 895 | +2.29% | 1,600 | 15億4600万 | -3.45% | 17.27 | 0.83 |
09/02 | 875 | 875 | 875 | 875 | +0.57% | 400 | 15億1145万 | -5.71% | 16.88 | 0.81 |
08/30 | 870 | 870 | 870 | 870 | -4.4% | 400 | 15億281万 | -6.35% | 16.78 | 0.8 |
08/21 | 910 | 910 | 910 | 910 | -2.15% | 400 | 15億7191万 | -2.36% | 17.55 | 0.84 |
08/20 | 930 | 930 | 930 | 930 | +3.91% | 400 | 16億646万 | -0.43% | 17.94 | 0.86 |
08/19 | 895 | 895 | 895 | 895 | -0.56% | 400 | 15億4600万 | -4.18% | 17.27 | 0.83 |
08/14 | 905 | 905 | 900 | 900 | -2.7% | 1,600 | 15億5463万 | -3.74% | 17.36 | 0.83 |
08/08 | 923 | 925 | 923 | 925 | +1.37% | 1,200 | 15億9782万 | -1.39% | 17.84 | 0.85 |
08/07 | 910 | 913 | 910 | 913 | +0.55% | 800 | 15億7623万 | -2.82% | 17.6 | 0.84 |
08/05 | 908 | 908 | 908 | 908 | -1.36% | 400 | 15億6759万 | -3.46% | 17.51 | 0.84 |
08/02 | 948 | 948 | 920 | 920 | -0.54% | 1,200 | 15億8918万 | -2.23% | 17.75 | 0.85 |
07/29 | 925 | 925 | 925 | 925 | -0.27% | 400 | 15億9782万 | -1.7% | 17.84 | 0.85 |
07/25 | 928 | 928 | 928 | 928 | -1.07% | 400 | 16億214万 | -1.43% | 17.89 | 0.86 |
07/23 | 938 | 938 | 938 | 938 | -2.6% | 400 | 16億1941万 | -0.27% | 18.09 | 0.87 |
07/22 | 963 | 963 | 963 | 963 | +2.12% | 400 | 16億6260万 | +2.5% | 18.57 | 0.89 |
07/18 | 998 | 998 | 943 | 943 | +0.53% | 800 | 16億2805万 | +0.59% | 18.18 | 0.87 |
07/17 | 933 | 938 | 933 | 938 | +2.18% | 1,200 | 16億1941万 | +0.16% | 18.09 | 0.87 |
07/09 | 918 | 918 | 918 | 918 | -0.54% | 400 | 15億8486万 | -1.87% | 17.7 | 0.85 |
07/08 | 925 | 925 | 923 | 923 | -5.63% | 1,600 | 15億9350万 | -1.13% | 17.8 | 0.85 |
07/03 | 980 | 980 | 978 | 978 | -2.25% | 800 | 16億8851万 | +4.99% | 18.86 | 0.9 |
07/02 | 1,000 | 1,000 | 1,000 | 1,000 | +8.7% | 1,600 | 17億2737万 | +7.87% | 19.29 | 0.92 |
06/19 | 913 | 923 | 913 | 920 | -5.4% | 2,000 | 15億8918万 | -0.33% | 17.75 | 0.85 |
06/18 | 973 | 973 | 973 | 973 | 0% | 400 | 16億7987万 | +5.59% | 18.76 | 0.9 |
06/17 | 975 | 975 | 895 | 973 | +6.28% | 1,600 | 16億7987万 | +5.94% | 18.76 | 0.9 |