株価チャート
2013/12/18～2014/07/17
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 | 4/1, 株式分割 1→2 |
| 2014 |
| 07/17 | 358 | 360 | 353 | 354 | -1.26% | 59,000 | 140億1840万 | -8.29% | - | 3.66 |
| 07/16 | 354 | 365 | 353 | 359 | +1.7% | 140,600 | 141億9660万 | -7.6% | - | 3.71 |
| 07/15 | 360 | 361 | 350 | 353 | -0.98% | 91,000 | 139億5900万 | -9.85% | - | 3.64 |
| 07/14 | 348 | 365 | 344 | 356 | +3.64% | 129,000 | 140億9760万 | -9.64% | - | 3.68 |
| 07/11 | 350 | 352 | 343 | 344 | -2.69% | 176,000 | 136億260万 | -13.48% | - | 3.55 |
| 07/10 | 358 | 360 | 353 | 353 | -1.53% | 130,200 | 139億7880万 | -11.97% | - | 3.65 |
| 07/09 | 359 | 364 | 358 | 359 | -2.18% | 122,400 | 141億9660万 | -11.04% | - | 3.71 |
| 07/08 | 365 | 370 | 361 | 367 | -0.81% | 149,800 | 145億1340万 | -9.51% | - | 3.79 |
| 07/07 | 376 | 378 | 370 | 370 | -1.99% | 188,000 | 146億3220万 | -8.99% | - | 3.82 |
| 07/04 | 377 | 383 | 377 | 377 | -0.53% | 132,400 | 149億2920万 | -7.6% | - | 3.9 |
| 07/03 | 388 | 390 | 379 | 379 | -2.94% | 168,000 | 150億840万 | -7.33% | - | 3.92 |
| 07/02 | 393 | 395 | 389 | 391 | -0.38% | 53,800 | 154億6380万 | -4.99% | - | 4.04 |
| 07/01 | 409 | 409 | 391 | 392 | -0.38% | 137,000 | 155億2320万 | -4.62% | - | 4.05 |
| 06/30 | 375 | 405 | 375 | 394 | +3.42% | 214,200 | 155億8260万 | -4.02% | - | 4.07 |
| 06/27 | 386 | 390 | 376 | 381 | -2.56% | 146,400 | 150億6780万 | -6.74% | - | 3.93 |
| 06/26 | 398 | 399 | 387 | 391 | 0% | 107,400 | 154億6380万 | -3.82% | - | 4.04 |
| 06/25 | 400 | 404 | 390 | 391 | -3.34% | 175,000 | 154億6380万 | -3.34% | - | 4.04 |
| 06/24 | 401 | 405 | 401 | 404 | 0% | 146,800 | 159億9840万 | +0.75% | - | 4.18 |
| 06/23 | 408 | 413 | 403 | 404 | -1.46% | 188,400 | 159億9840万 | +1.76% | - | 4.18 |
| 06/20 | 415 | 419 | 408 | 410 | -2.15% | 183,400 | 162億3600万 | +4.06% | - | 4.24 |
| 06/19 | 419 | 425 | 416 | 419 | +0.48% | 169,200 | 165億9240万 | +7.16% | - | 4.33 |
| 06/18 | 423 | 425 | 415 | 417 | -0.48% | 169,200 | 165億1320万 | +7.47% | - | 4.31 |
| 06/17 | 430 | 430 | 416 | 419 | -1.76% | 105,400 | 165億9240万 | +8.83% | - | 4.33 |
| 06/16 | 450 | 450 | 422 | 427 | -2.29% | 275,400 | 168億8940万 | +11.36% | - | 4.41 |
| 06/13 | 425 | 450 | 420 | 437 | +4.93% | 406,600 | 172億8540万 | +14.57% | - | 4.51 |
| 06/12 | 416 | 422 | 412 | 416 | -1.77% | 159,000 | 164億7360万 | +8.9% | - | 4.3 |
| 06/11 | 415 | 424 | 406 | 424 | +0.47% | 326,400 | 167億7060万 | +10% | - | 4.38 |
| 06/10 | 445 | 446 | 414 | 422 | -4.64% | 309,400 | 166億9140万 | +9.2% | - | 4.36 |
| 06/09 | 453 | 457 | 439 | 442 | +2.08% | 447,600 | 175億320万 | +14.51% | - | 4.57 |
| 06/06 | 405 | 444 | 404 | 433 | +6.91% | 667,400 | 171億4680万 | +12.47% | - | 4.48 |
| 06/05 | 408 | 417 | 404 | 405 | -0.49% | 177,200 | 160億3800万 | +5.47% | - | 4.19 |
| 06/04 | 415 | 416 | 405 | 407 | -1.57% | 225,600 | 161億1720万 | +5.99% | - | 4.21 |
| 06/03 | 431 | 435 | 411 | 414 | -1.43% | 338,600 | 163億7460万 | +7.4% | - | 4.27 |
| 06/02 | 404 | 420 | 400 | 420 | +5.14% | 426,000 | 166億1220万 | +8.96% | - | 4.34 |
| 05/30 | 411 | 416 | 391 | 399 | -2.68% | 305,400 | 158億40万 | +3.91% | - | 4.12 |
| 05/29 | 420 | 420 | 403 | 410 | +1.23% | 630,000 | 162億3600万 | +6.49% | - | 4.24 |
| 05/28 | 387 | 425 | 369 | 405 | +13.45% | 1,293,800 | 160億3800万 | +5.19% | - | 4.19 |
| 05/27 | 358 | 366 | 355 | 357 | -0.83% | 353,000 | 141億3720万 | -7.51% | - | 3.69 |
| 05/26 | 338 | 365 | 338 | 360 | +9.92% | 576,200 | 142億5600万 | -7.69% | - | 3.72 |
| 05/23 | 325 | 339 | 325 | 328 | -0.3% | 326,200 | 129億6900万 | -16.67% | - | 3.39 |
| 05/22 | 330 | 335 | 319 | 329 | +4.45% | 251,000 | 130億860万 | -17.05% | - | 3.4 |
| 05/21 | 317 | 318 | 302 | 315 | +0.8% | 304,600 | 124億5420万 | -21.18% | - | 3.25 |
| 05/20 | 326 | 330 | 302 | 312 | -4.73% | 335,000 | 123億5520万 | -22.58% | - | 3.23 |
| 05/19 | 346 | 356 | 325 | 328 | -4.93% | 467,600 | 129億6900万 | -19.73% | - | 3.39 |
| 05/16 | 333 | 364 | 332 | 345 | +1.92% | 701,600 | 136億4220万 | -16.59% | - | 3.56 |
| 05/15 | 333 | 347 | 331 | 338 | +0.6% | 728,600 | 133億8480万 | -19.14% | - | 3.49 |
| 05/14 | 353 | 357 | 334 | 336 | -7.31% | 886,800 | 133億560万 | -20.75% | - | 3.47 |
| 05/13 | 353 | 372 | 342 | 363 | -7.05% | 2,087,000 | 143億5500万 | -15.7% | - | 3.75 |
| 05/12 | 390 | 390 | 390 | 390 | -16.13% | 63,000 | 154億4400万 | -10.55% | - | 4.03 |
| 05/09 | 483 | 492 | 450 | 465 | -3.02% | 415,000 | 184億1400万 | +4.49% | - | 4.81 |
| 05/08 | 455 | 499 | 454 | 480 | +6.56% | 1,189,800 | 189億8820万 | +6.79% | - | 4.96 |
| 05/07 | 432 | 450 | 423 | 450 | +6.01% | 283,800 | 178億2000万 | -0.66% | - | 4.65 |
| 05/02 | 414 | 430 | 413 | 425 | +1.07% | 132,800 | 168億1020万 | -7.31% | - | 4.39 |
| 05/01 | 408 | 425 | 406 | 420 | +1.08% | 165,400 | 166億3200万 | -8.7% | - | 4.34 |
| 04/30 | 403 | 416 | 392 | 416 | +3.23% | 206,000 | 164億5380万 | -10.45% | - | 4.3 |
| 04/28 | 408 | 413 | 403 | 403 | -2.42% | 87,200 | 159億3900万 | -14.18% | - | 4.16 |
| 04/25 | 413 | 425 | 410 | 413 | -0.12% | 121,600 | 163億3500万 | -12.97% | - | 4.26 |
| 04/24 | 407 | 415 | 407 | 413 | +0.36% | 124,600 | 163億5480万 | -13.42% | - | 4.27 |
| 04/23 | 415 | 416 | 405 | 412 | +0.49% | 125,400 | 162億9540万 | -14.63% | - | 4.25 |
| 04/22 | 430 | 430 | 407 | 410 | -3.65% | 189,200 | 162億1620万 | -16.26% | - | 4.23 |
| 04/21 | 440 | 445 | 425 | 425 | -2.3% | 243,400 | 168億3000万 | -13.97% | - | 4.39 |
| 04/18 | 436 | 443 | 425 | 435 | -1.47% | 268,800 | 172億2600万 | -13.17% | - | 4.5 |
| 04/17 | 444 | 459 | 425 | 442 | +2.67% | 472,600 | 174億8340万 | -13.26% | - | 4.56 |
| 04/16 | 406 | 447 | 405 | 430 | +6.04% | 738,800 | 170億2800万 | -16.5% | - | 4.45 |
| 04/15 | 417 | 422 | 403 | 406 | -1.93% | 237,000 | 160億5780万 | -22.32% | - | 4.19 |
| 04/14 | 406 | 435 | 406 | 414 | 0% | 247,400 | 163億7460万 | -21.69% | - | 4.27 |
| 04/11 | 406 | 420 | 403 | 414 | -5.05% | 499,000 | 163億7460万 | -22.57% | - | 4.27 |
| 04/10 | 460 | 465 | 436 | 436 | -4.07% | 328,800 | 172億4580万 | -19.35% | - | 4.5 |
| 04/09 | 457 | 461 | 451 | 454 | -1.63% | 260,200 | 179億7840万 | -16.7% | - | 4.69 |
| 04/08 | 470 | 473 | 451 | 462 | -4.15% | 482,400 | 182億7540万 | -15.94% | - | 4.77 |
| 04/07 | 493 | 495 | 472 | 482 | -4.56% | 479,800 | 190億6740万 | -12.93% | - | 4.98 |
| 04/04 | 511 | 518 | 500 | 505 | -2.51% | 477,000 | 199億7820万 | -9.43% | - | 5.22 |
| 04/03 | 510 | 536 | 505 | 518 | -13.17% | 2,177,800 | 204億9300万 | -7.92% | - | 5.35 |
| 04/02 | 575 | 613 | 566 | 596 | +5.58% | 558,800 | 236億160万 | +5.3% | - | 6.16 |
| 04/01 | 605 | 608 | 551 | 565 | -5.21% | 552,400 | 223億5420万 | -0.44% | - | 5.84 |
| 04/01 | 株式分割 1→4 |
| 03/31 | 625 | 636 | 581 | 596 | +6.24% | 2,006,800 | 235億8180万 | +4.47% | 32.59 | 5.75 |
| 03/28 | 515 | 561 | 515 | 561 | +15.45% | 1,169,000 | 221億9580万 | -1.84% | 30.68 | 5.42 |
| 03/27 | 484 | 509 | 468 | 486 | -5.5% | 414,400 | 192億2580万 | -15.12% | 26.57 | 4.69 |
| 03/26 | 534 | 539 | 508 | 514 | -5.41% | 731,200 | 203億4450万 | -11.12% | 28.12 | 4.96 |
| 03/25 | 536 | 581 | 528 | 543 | +4.7% | 2,697,600 | 215億775万 | -6.52% | 29.73 | 5.25 |
| 03/24 | 511 | 535 | 507 | 519 | +3.36% | 832,800 | 205億4250万 | -11.02% | 28.39 | 5.01 |
| 03/20 | 533 | 535 | 495 | 502 | -7.17% | 1,229,600 | 198億7425万 | -14.5% | 27.47 | 4.85 |
| 03/19 | 565 | 569 | 535 | 541 | -4.31% | 1,057,600 | 214億875万 | -8.68% | 29.59 | 5.22 |
| 03/18 | 571 | 583 | 557 | 565 | +1.46% | 1,033,600 | 223億7400万 | -5.52% | 30.92 | 5.46 |
| 03/17 | 583 | 623 | 549 | 557 | -4.71% | 2,773,600 | 220億5225万 | -7.19% | 30.48 | 5.38 |
| 03/14 | 625 | 638 | 573 | 584 | -10.1% | 2,655,200 | 231億4125万 | -3.09% | 31.98 | 5.65 |
| 03/13 | 589 | 663 | 573 | 650 | +13.04% | 6,124,000 | 257億4000万 | +6.56% | 35.58 | 6.28 |
| 03/12 | 598 | 604 | 573 | 575 | -6.5% | 1,082,400 | 227億7000万 | -5.58% | 31.47 | 5.56 |
| 03/11 | 565 | 618 | 563 | 615 | +9.58% | 2,311,200 | 243億5400万 | +1.15% | 33.66 | 5.94 |
| 03/10 | 565 | 573 | 558 | 561 | -0.55% | 656,000 | 222億2550万 | -7.84% | 30.72 | 5.42 |
| 03/07 | 562 | 598 | 555 | 564 | +1.92% | 1,408,000 | 223億4925万 | -8.23% | 30.89 | 5.45 |
| 03/06 | 558 | 559 | 539 | 554 | +0.11% | 725,600 | 219億2850万 | -11.12% | 30.31 | 5.35 |
| 03/05 | 561 | 569 | 552 | 553 | +0.23% | 617,600 | 219億375万 | -12.62% | 30.27 | 5.35 |
| 03/04 | 548 | 570 | 545 | 552 | -2.21% | 604,800 | 218億5425万 | -14.17% | 30.21 | 5.33 |
| 03/03 | 578 | 581 | 554 | 564 | -5.64% | 856,000 | 223億4925万 | -13.97% | 30.89 | 5.45 |
| 02/28 | 598 | 608 | 591 | 598 | -2.25% | 835,200 | 236億8575万 | -10.73% | 32.74 | 5.78 |
| 02/27 | 621 | 650 | 606 | 612 | -2.1% | 1,936,800 | 242億3025万 | -10.54% | 33.49 | 5.91 |
| 02/26 | 673 | 693 | 625 | 625 | +0.3% | 3,832,800 | 247億5000万 | -10.33% | 34.21 | 6.04 |
| 02/25 | 650 | 655 | 621 | 623 | -1.87% | 1,469,600 | 246億7575万 | -12.24% | 34.11 | 6.02 |
| 02/24 | 613 | 641 | 613 | 635 | +3.99% | 1,312,800 | 251億4600万 | -11.68% | 34.76 | 6.14 |
| 02/21 | 618 | 630 | 609 | 611 | +1.03% | 1,316,800 | 241億8075万 | -16.01% | 33.42 | 5.9 |
| 02/20 | 643 | 660 | 600 | 604 | -4.45% | 2,871,200 | 239億3325万 | -17.77% | 33.08 | 5.84 |
| 02/19 | 597 | 673 | 589 | 633 | +6.41% | 5,176,800 | 250億4700万 | -15.21% | 34.62 | 6.11 |
| 02/18 | 580 | 599 | 578 | 594 | +1.39% | 1,185,600 | 235億3725万 | -21.59% | 32.53 | 5.74 |
| 02/17 | 614 | 621 | 574 | 586 | -3.4% | 1,600,000 | 232億1550万 | -23.86% | 32.09 | 5.67 |
| 02/14 | 640 | 659 | 606 | 607 | -5.73% | 2,276,800 | 240億3225万 | -22.89% | 33.22 | 5.86 |
| 02/13 | 644 | 694 | 625 | 644 | -4.45% | 3,664,800 | 254億9250万 | -20.52% | 35.23 | 6.22 |
| 02/12 | 624 | 704 | 599 | 674 | +9.44% | 9,577,600 | 266億8050万 | -18.63% | 36.88 | 6.51 |
| 02/10 | 656 | 669 | 608 | 616 | -2.48% | 3,153,600 | 243億7875万 | -26.62% | 33.7 | 5.95 |
| 02/07 | 694 | 708 | 631 | 631 | -16.53% | 9,236,800 | 249億9750万 | -25.38% | 34.55 | 6.1 |
| 02/06 | 654 | 760 | 650 | 756 | +18.86% | 12,136,800 | 299億4750万 | -10.82% | 41.39 | 7.31 |
| 02/05 | 610 | 636 | 546 | 636 | +15.95% | 3,080,000 | 251億9550万 | -24.79% | 34.82 | 6.15 |
| 02/04 | 578 | 598 | 528 | 549 | -14.09% | 3,784,800 | 217億3050万 | -35.14% | 30.03 | 5.3 |
| 02/03 | 725 | 744 | 639 | 639 | -11.59% | 1,901,600 | 252億9450万 | -24.41% | 34.96 | 6.17 |
| 01/31 | 774 | 810 | 686 | 723 | -3.51% | 2,122,400 | 286億1100万 | -14.19% | 39.54 | 6.98 |
| 01/30 | 781 | 785 | 740 | 749 | -8.55% | 1,708,800 | 296億5050万 | -10.11% | 40.98 | 7.24 |
| 01/29 | 850 | 851 | 800 | 819 | +2.02% | 1,888,000 | 324億2250万 | -0.15% | 44.81 | 7.91 |
| 01/28 | 891 | 893 | 763 | 803 | -6.69% | 2,893,600 | 317億7900万 | - | 43.92 | 7.75 |
| 01/27 | 859 | 901 | 845 | 860 | -6.01% | 2,926,400 | 340億5600万 | - | 47.07 | 8.31 |
| 01/24 | 940 | 993 | 894 | 915 | -4.19% | 7,356,000 | 362億3400万 | - | 50.08 | 8.84 |
| 01/23 | 969 | 1,091 | 938 | 955 | +2.14% | 20,423,200 | 378億1800万 | - | 52.27 | 9.23 |
| 01/22 | 1,000 | 1,059 | 931 | 935 | -2.86% | 19,038,400 | 370億2600万 | - | 51.18 | 9.04 |
| 01/21 | 869 | 963 | 853 | 963 | +14.93% | 9,887,200 | 381億1500万 | - | 52.68 | 9.3 |
| 01/20 | 820 | 863 | 808 | 838 | +0.6% | 3,452,800 | 331億6500万 | - | 45.84 | 8.09 |
| 01/17 | 815 | 879 | 804 | 833 | +2.62% | 7,236,800 | 313億7992万 | - | 43.37 | 7.66 |
| 01/16 | 886 | 909 | 806 | 811 | -8.2% | 5,224,000 | 305億7893万 | - | 42.26 | 7.46 |
| 01/15 | 971 | 1,008 | 878 | 884 | -5.35% | 12,272,800 | 333億1171万 | - | 46.04 | 8.13 |
| 01/14 | 888 | 1,020 | 868 | 934 | +3.89% | 22,902,400 | 351億9639万 | - | 48.65 | 8.59 |
| 01/10 | 958 | 980 | 843 | 899 | -9.67% | 19,323,200 | 338億7712万 | - | 46.82 | 8.27 |
| 01/09 | 1,140 | 1,159 | 995 | 995 | -15.86% | 20,624,800 | 375億513万 | - | 51.84 | 9.15 |
| 01/08 | 1,135 | 1,304 | 1,126 | 1,183 | +5.94% | 44,208,000 | 445億7268万 | - | 61.61 | 10.88 |
| 01/07 | 985 | 1,116 | 840 | 1,116 | +20.19% | 33,645,600 | 420億7548万 | - | 58.15 | 10.27 |
| 01/06 | 841 | 929 | 819 | 929 | +15.55% | 14,888,000 | 350億793万 | - | 48.39 | 8.54 |
| 2013 |
| 12/30 | 716 | 804 | 695 | 804 | +18.42% | 14,132,800 | 302億9623万 | - | 41.87 | 7.39 |
| 12/27 | 696 | 749 | 650 | 679 | -4.23% | 15,301,600 | 255億8453万 | - | 35.36 | 6.24 |
| 12/26 | 668 | 709 | 648 | 709 | +14.2% | 18,028,800 | 267億1533万 | - | 36.92 | 6.52 |
| 12/25 | 529 | 621 | 519 | 621 | +16.41% | 14,260,000 | 233億9359万 | - | 32.33 | 5.71 |
| 12/24 | 576 | 593 | 531 | 533 | -4.59% | 11,452,800 | 200億9540万 | - | 27.77 | 4.9 |
| 12/20 | 548 | 593 | 508 | 559 | +9.02% | 34,902,400 | 210億6129万 | - | 29.11 | 5.14 |
| 12/19 | 456 | 513 | 450 | 513 | +20.59% | 32,619,200 | 193億1797万 | - | 26.7 | 4.71 |
| 12/18 | 378 | 465 | 377 | 425 | 0% | 43,414,400 | 160億1978万 | - | 22.14 | 3.91 |
