株価チャート
2013/09/25～2014/02/04
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 |
|---|
| 2022 | 4/20, 株式分割 1→2 |
| 2022 | 4/19, 株式分割 1→2 |
| 2018 | 1/1, 株式分割 1→2 |
| 2014 |
| 02/04 | 80 | 80 | 73 | 76 | -9.3% | 230,400 | 39億1132万 | -13.07% | 7.09 | 0.55 |
| 02/03 | 84 | 84 | 80 | 83 | -1.19% | 148,000 | 43億1215万 | -4.17% | 7.82 | 0.61 |
| 01/31 | 85 | 86 | 84 | 84 | +0.75% | 48,000 | 43億6387万 | -3.02% | 7.91 | 0.62 |
| 01/30 | 86 | 86 | 84 | 84 | -3.87% | 141,600 | 43億3155万 | -3.74% | 7.85 | 0.61 |
| 01/29 | 88 | 88 | 86 | 87 | +0.14% | 106,400 | 45億610万 | +0.14% | 8.17 | 0.64 |
| 01/28 | 85 | 87 | 85 | 87 | +2.65% | 82,400 | 44億9964万 | 0% | 8.16 | 0.64 |
| 01/27 | 86 | 86 | 85 | 85 | -2.59% | 220,000 | 43億8327万 | -2.59% | 7.95 | 0.62 |
| 01/24 | 87 | 87 | 86 | 87 | -0.71% | 31,200 | 44億9964万 | 0% | 8.16 | 0.64 |
| 01/23 | 89 | 89 | 86 | 88 | -0.85% | 312,800 | 45億3196万 | +0.72% | 8.22 | 0.64 |
| 01/22 | 89 | 89 | 87 | 88 | -0.14% | 169,600 | 45億7075万 | +1.58% | 8.29 | 0.65 |
| 01/21 | 89 | 90 | 88 | 89 | -1.12% | 306,400 | 45億7722万 | +1.72% | 8.3 | 0.65 |
| 01/20 | 90 | 91 | 88 | 90 | +2.87% | 106,400 | 46億2894万 | +2.87% | 8.39 | 0.65 |
| 01/17 | 86 | 88 | 86 | 87 | +1.02% | 135,200 | 44億9964万 | 0% | 8.16 | 0.64 |
| 01/16 | 87 | 88 | 85 | 86 | -0.14% | 174,400 | 44億5438万 | -1.01% | 8.08 | 0.63 |
| 01/15 | 88 | 89 | 86 | 86 | -1.99% | 151,200 | 44億6085万 | -1.99% | 8.09 | 0.63 |
| 01/14 | 89 | 89 | 88 | 88 | -1.4% | 51,200 | 45億5136万 | 0% | 8.25 | 0.64 |
| 01/10 | 89 | 91 | 89 | 89 | -0.28% | 62,400 | 46億1601万 | +1.42% | 8.37 | 0.65 |
| 01/09 | 89 | 90 | 88 | 90 | +1.42% | 43,200 | 46億2894万 | +1.7% | 8.39 | 0.65 |
| 01/08 | 90 | 91 | 88 | 88 | -1.67% | 82,400 | 45億6429万 | +0.28% | 8.27 | 0.64 |
| 01/07 | 90 | 91 | 88 | 90 | -0.83% | 161,600 | 46億4187万 | +1.99% | 8.41 | 0.66 |
| 01/06 | 89 | 92 | 89 | 91 | +1.83% | 252,800 | 46億8066万 | +2.84% | 8.49 | 0.66 |
| 2013 |
| 12/30 | 86 | 89 | 86 | 89 | +4.1% | 238,400 | 45億9661万 | +0.99% | 8.33 | 0.65 |
| 12/27 | 86 | 86 | 84 | 85 | -0.73% | 79,200 | 44億1559万 | -2.98% | 8 | 0.62 |
| 12/26 | 82 | 86 | 82 | 86 | +6.5% | 136,800 | 44億4792万 | -3.37% | 8.06 | 0.63 |
| 12/25 | 84 | 84 | 80 | 81 | -3.87% | 382,400 | 41億7639万 | -9.27% | 7.57 | 0.59 |
| 12/24 | 84 | 86 | 83 | 84 | +0.15% | 158,400 | 43億4448万 | -5.62% | 7.88 | 0.61 |
| 12/20 | 85 | 85 | 83 | 84 | -1.61% | 232,800 | 43億3801万 | -6.81% | 7.86 | 0.61 |
| 12/19 | 86 | 87 | 85 | 85 | -1.73% | 201,600 | 44億913万 | -5.28% | 7.99 | 0.62 |
| 12/18 | 86 | 87 | 85 | 87 | +0.58% | 144,800 | 44億8671万 | -3.61% | 8.13 | 0.63 |
| 12/17 | 87 | 88 | 86 | 86 | 0% | 91,200 | 44億6085万 | -5.22% | 8.09 | 0.63 |
| 12/16 | 88 | 88 | 85 | 86 | -2.68% | 316,800 | 44億6085万 | -5.22% | 8.09 | 0.63 |
| 12/13 | 88 | 89 | 88 | 89 | +0.28% | 52,000 | 45億8368万 | -2.61% | 8.31 | 0.65 |
| 12/12 | 89 | 89 | 88 | 88 | -0.98% | 140,000 | 45億7075万 | -3.94% | 8.29 | 0.65 |
| 12/11 | 89 | 90 | 89 | 89 | 0% | 66,400 | 46億1601万 | -2.99% | 8.37 | 0.65 |
| 12/10 | 89 | 90 | 89 | 89 | 0% | 68,000 | 46億1601万 | -4.03% | 8.37 | 0.65 |
| 12/09 | 90 | 90 | 89 | 89 | -0.83% | 90,400 | 46億1601万 | -4.03% | 8.37 | 0.65 |
| 12/06 | 90 | 90 | 89 | 90 | +0.7% | 68,800 | 46億5480万 | -3.23% | 8.44 | 0.66 |
| 12/05 | 90 | 90 | 89 | 89 | -0.97% | 143,200 | 46億2247万 | -4.92% | 8.38 | 0.65 |
| 12/04 | 90 | 90 | 90 | 90 | -1.5% | 72,800 | 46億6773万 | -3.99% | 8.46 | 0.66 |
| 12/03 | 93 | 93 | 91 | 92 | -1.21% | 88,000 | 47億3884万 | -3.55% | 8.59 | 0.67 |
| 12/02 | 92 | 93 | 90 | 93 | +1.23% | 155,200 | 47億9703万 | -2.37% | 8.7 | 0.68 |
| 11/29 | 91 | 92 | 88 | 92 | +2.66% | 231,200 | 47億3884万 | -4.56% | 8.59 | 0.67 |
| 11/28 | 90 | 91 | 88 | 89 | -0.7% | 236,800 | 46億1601万 | -7.03% | 8.37 | 0.65 |
| 11/27 | 90 | 91 | 90 | 90 | -0.83% | 134,400 | 46億4833万 | -6.38% | 8.43 | 0.66 |
| 11/26 | 93 | 93 | 89 | 91 | -1.23% | 112,800 | 46億8712万 | -6.57% | 8.5 | 0.66 |
| 11/25 | 95 | 95 | 91 | 92 | -3.42% | 197,600 | 47億4531万 | -5.41% | 8.6 | 0.67 |
| 11/22 | 94 | 96 | 94 | 95 | +3.26% | 284,800 | 49億1340万 | -3.06% | 8.91 | 0.69 |
| 11/21 | 90 | 94 | 90 | 92 | +2.65% | 244,000 | 47億5824万 | -6.12% | 8.63 | 0.67 |
| 11/20 | 89 | 90 | 88 | 90 | -0.14% | 500,800 | 46億3540万 | -8.55% | 8.4 | 0.65 |
| 11/19 | 92 | 93 | 89 | 90 | -3.49% | 358,400 | 46億4187万 | -9.34% | 8.41 | 0.66 |
| 11/18 | 94 | 94 | 93 | 93 | -1.85% | 276,000 | 48億996万 | -6.06% | 8.72 | 0.68 |
| 11/15 | 95 | 96 | 95 | 95 | +0.13% | 90,400 | 49億47万 | -5.25% | 8.88 | 0.69 |
| 11/14 | 98 | 98 | 95 | 95 | -2.7% | 184,000 | 48億9400万 | -5.38% | 8.87 | 0.69 |
| 11/13 | 95 | 97 | 94 | 97 | +3.18% | 129,600 | 50億2977万 | -2.75% | 9.12 | 0.71 |
| 11/12 | 94 | 96 | 94 | 94 | -0.66% | 308,800 | 48億7461万 | -5.75% | 8.84 | 0.69 |
| 11/11 | 98 | 98 | 94 | 95 | -2.94% | 359,200 | 49億693万 | -6.06% | 8.9 | 0.69 |
| 11/08 | 99 | 99 | 98 | 98 | -0.64% | 117,600 | 50億5563万 | -3.22% | 9.17 | 0.71 |
| 11/07 | 98 | 100 | 98 | 98 | -1.75% | 198,400 | 50億8795万 | -2.6% | 9.22 | 0.72 |
| 11/06 | 99 | 100 | 99 | 100 | +1.26% | 90,400 | 51億7846万 | -1.84% | 9.39 | 0.73 |
| 11/05 | 100 | 100 | 98 | 99 | -1% | 40,800 | 51億1381万 | -3.06% | 9.27 | 0.72 |
| 11/01 | 99 | 100 | 98 | 100 | +0.25% | 260,000 | 51億6553万 | -2.08% | 9.36 | 0.73 |
| 10/31 | 100 | 101 | 98 | 100 | 0% | 206,400 | 51億5260万 | -2.33% | 9.34 | 0.73 |
| 10/30 | 101 | 102 | 100 | 100 | -1.36% | 259,200 | 51億5260万 | -3.28% | 9.34 | 0.73 |
| 10/29 | 102 | 102 | 100 | 101 | -1.1% | 100,800 | 52億2372万 | - | 9.47 | 0.74 |
| 10/28 | 104 | 105 | 101 | 102 | -1.45% | 288,000 | 52億8190万 | - | 9.58 | 0.75 |
| 10/25 | 107 | 107 | 101 | 104 | -0.48% | 488,000 | 53億5948万 | - | 9.72 | 0.76 |
| 10/24 | 99 | 104 | 98 | 104 | +4.78% | 649,600 | 53億8534万 | - | 9.76 | 0.76 |
| 10/23 | 101 | 101 | 99 | 99 | -1.36% | 520,800 | 49億4649万 | - | 8.97 | 0.7 |
| 10/22 | 102 | 102 | 100 | 101 | -1.23% | 358,400 | 50億1493万 | - | 9.09 | 0.71 |
| 10/21 | 102 | 102 | 101 | 102 | 0% | 212,800 | 50億7715万 | - | 9.2 | 0.72 |
| 10/18 | 102 | 103 | 101 | 102 | -0.37% | 213,600 | 50億7715万 | - | 9.2 | 0.72 |
| 10/17 | 102 | 103 | 101 | 102 | +1.11% | 293,600 | 50億9581万 | - | 9.24 | 0.72 |
| 10/16 | 101 | 102 | 101 | 101 | -0.25% | 228,000 | 50億3982万 | - | 9.14 | 0.71 |
| 10/15 | 102 | 102 | 101 | 102 | +0.12% | 225,600 | 50億5226万 | - | 9.16 | 0.71 |
| 10/11 | 102 | 102 | 100 | 101 | +0.37% | 296,000 | 50億4604万 | - | 9.15 | 0.71 |
| 10/10 | 102 | 102 | 100 | 101 | -0.74% | 244,000 | 50億2737万 | - | 9.11 | 0.71 |
| 10/09 | 100 | 102 | 99 | 102 | +1.75% | 405,600 | 50億6470万 | - | 9.18 | 0.72 |
| 10/08 | 100 | 102 | 99 | 100 | -1.11% | 332,800 | 49億7760万 | - | 9.02 | 0.7 |
| 10/07 | 103 | 103 | 101 | 101 | -1.7% | 315,200 | 50億3359万 | - | 9.13 | 0.71 |
| 10/04 | 104 | 106 | 103 | 103 | -3.97% | 534,400 | 51億2070万 | - | 9.28 | 0.72 |
| 10/03 | 107 | 111 | 103 | 107 | +2.63% | 906,400 | 53億3225万 | - | 9.67 | 0.75 |
| 10/02 | 102 | 112 | 102 | 104 | +2.83% | 1,828,000 | 51億9537万 | - | 9.42 | 0.73 |
| 10/01 | 100 | 103 | 100 | 102 | -0.73% | 1,190,400 | 50億5226万 | - | 9.16 | 0.71 |
| 09/30 | 106 | 107 | 100 | 102 | -3.99% | 1,674,400 | 50億8959万 | - | 9.23 | 0.72 |
| 09/27 | 111 | 112 | 106 | 107 | -4.91% | 2,049,600 | 53億114万 | - | 9.61 | 0.75 |
| 09/26 | 118 | 119 | 111 | 112 | +1.7% | 3,197,600 | 55億7491万 | - | 10.11 | 0.79 |
| 09/25 | 130 | 141 | 108 | 110 | 0% | 27,690,400 | 54億8158万 | - | 9.94 | 0.77 |
