株価チャート
2013/09/13~2014/02/14
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 |
---|
2017 | 10/1, 株式併合 10→1 |
2014 |
02/14 | 1,110 | 1,130 | 1,070 | 1,090 | -8.4% | 64,400 | 51億4250万 | -14.51% | - | 0.63 |
02/13 | 1,200 | 1,200 | 1,180 | 1,190 | +0.85% | 7,000 | 56億1429万 | -7.32% | - | 0.69 |
02/12 | 1,200 | 1,230 | 1,180 | 1,180 | -1.67% | 7,500 | 55億6711万 | -8.53% | - | 0.68 |
02/10 | 1,210 | 1,220 | 1,170 | 1,200 | +0.84% | 7,800 | 56億6147万 | -7.12% | - | 0.69 |
02/07 | 1,170 | 1,200 | 1,170 | 1,190 | +2.59% | 3,600 | 56億1429万 | -7.89% | - | 0.69 |
02/06 | 1,140 | 1,170 | 1,140 | 1,160 | +4.5% | 6,500 | 54億7275万 | -10.22% | - | 0.67 |
02/05 | 1,150 | 1,150 | 1,110 | 1,110 | 0% | 18,300 | 52億3686万 | -14.22% | - | 0.64 |
02/04 | 1,150 | 1,160 | 1,090 | 1,110 | -8.26% | 48,100 | 52億3686万 | -14.29% | - | 0.64 |
02/03 | 1,240 | 1,240 | 1,210 | 1,210 | -3.97% | 9,000 | 57億865万 | -6.71% | - | 0.7 |
01/31 | 1,290 | 1,300 | 1,240 | 1,260 | -1.56% | 11,300 | 59億4454万 | -2.7% | - | 0.73 |
01/30 | 1,300 | 1,300 | 1,240 | 1,280 | -3.76% | 18,500 | 60億3890万 | -0.85% | - | 0.74 |
01/29 | 1,320 | 1,340 | 1,310 | 1,330 | +2.31% | 7,600 | 62億7480万 | +3.34% | - | 0.77 |
01/28 | 1,300 | 1,310 | 1,290 | 1,300 | +1.56% | 5,200 | 61億3326万 | +1.48% | - | 0.75 |
01/27 | 1,250 | 1,290 | 1,240 | 1,280 | -4.48% | 24,100 | 60億3890万 | +0.31% | - | 0.74 |
01/24 | 1,340 | 1,370 | 1,330 | 1,340 | -4.96% | 21,800 | 63億2198万 | +5.18% | - | 0.78 |
01/23 | 1,390 | 1,410 | 1,340 | 1,410 | +2.17% | 16,800 | 66億5223万 | +11.2% | - | 0.82 |
01/22 | 1,420 | 1,420 | 1,340 | 1,380 | -2.13% | 26,800 | 65億1069万 | +9.44% | - | 0.8 |
01/21 | 1,410 | 1,430 | 1,400 | 1,410 | -0.7% | 28,100 | 66億5223万 | +12.35% | - | 0.82 |
01/20 | 1,450 | 1,450 | 1,410 | 1,420 | -0.7% | 23,300 | 66億9941万 | +13.78% | - | 0.82 |
01/17 | 1,390 | 1,450 | 1,380 | 1,430 | +3.62% | 55,200 | 67億4659万 | +15.32% | - | 0.83 |
01/16 | 1,320 | 1,390 | 1,320 | 1,380 | +4.55% | 55,200 | 65億1069万 | +12.01% | - | 0.8 |
01/15 | 1,310 | 1,320 | 1,300 | 1,320 | +3.94% | 19,900 | 62億2762万 | +7.67% | - | 0.76 |
01/14 | 1,270 | 1,280 | 1,260 | 1,270 | -3.05% | 13,900 | 59億9172万 | +3.84% | - | 0.74 |
01/10 | 1,300 | 1,310 | 1,280 | 1,310 | -0.76% | 11,500 | 61億8044万 | +7.11% | - | 0.76 |
01/09 | 1,330 | 1,340 | 1,270 | 1,320 | 0% | 23,700 | 62億2762万 | +8.2% | - | 0.76 |
01/08 | 1,300 | 1,340 | 1,300 | 1,320 | -0.75% | 25,800 | 62億2762万 | +8.55% | - | 0.76 |
01/07 | 1,230 | 1,380 | 1,230 | 1,330 | +8.13% | 157,200 | 62億7480万 | +9.74% | - | 0.77 |
01/06 | 1,190 | 1,240 | 1,180 | 1,230 | +2.5% | 27,500 | 58億301万 | +1.82% | - | 0.71 |
2013 |
12/30 | 1,180 | 1,200 | 1,180 | 1,200 | +0.84% | 15,600 | 56億6147万 | -0.58% | - | 0.7 |
12/27 | 1,180 | 1,190 | 1,170 | 1,190 | -0.83% | 6,900 | 56億1429万 | -1.41% | - | 0.69 |
12/26 | 1,140 | 1,200 | 1,140 | 1,200 | +4.35% | 10,300 | 56億6147万 | -0.66% | - | 0.7 |
12/25 | 1,130 | 1,170 | 1,130 | 1,150 | 0% | 20,600 | 54億2557万 | -4.8% | - | 0.67 |
12/24 | 1,160 | 1,160 | 1,140 | 1,150 | -0.86% | 16,400 | 54億2557万 | -4.96% | - | 0.67 |
12/20 | 1,160 | 1,180 | 1,160 | 1,160 | 0% | 17,700 | 54億7275万 | -4.37% | - | 0.67 |
12/19 | 1,180 | 1,180 | 1,160 | 1,160 | -1.69% | 23,700 | 54億7275万 | -4.53% | - | 0.67 |
12/18 | 1,170 | 1,190 | 1,170 | 1,180 | 0% | 14,400 | 55億6711万 | -2.96% | - | 0.68 |
12/17 | 1,210 | 1,210 | 1,160 | 1,180 | -0.84% | 11,500 | 55億6711万 | -3.12% | - | 0.68 |
12/16 | 1,220 | 1,220 | 1,190 | 1,190 | -1.65% | 12,500 | 56億1429万 | -2.22% | - | 0.69 |
12/13 | 1,220 | 1,230 | 1,210 | 1,210 | 0% | 7,300 | 57億865万 | -0.49% | - | 0.7 |
12/12 | 1,230 | 1,230 | 1,200 | 1,210 | -1.63% | 13,500 | 57億865万 | -0.49% | - | 0.7 |
12/11 | 1,220 | 1,250 | 1,220 | 1,230 | 0% | 5,600 | 58億301万 | +1.23% | - | 0.71 |
12/10 | 1,240 | 1,240 | 1,220 | 1,230 | -0.81% | 13,900 | 58億301万 | +1.15% | - | 0.71 |
12/09 | 1,240 | 1,240 | 1,220 | 1,240 | +1.64% | 10,700 | 58億5019万 | +1.89% | - | 0.72 |
12/06 | 1,230 | 1,230 | 1,220 | 1,220 | 0% | 2,300 | 57億5583万 | +0.25% | - | 0.71 |
12/05 | 1,230 | 1,250 | 1,220 | 1,220 | -0.81% | 5,700 | 57億5583万 | +0.16% | - | 0.71 |
12/04 | 1,250 | 1,250 | 1,220 | 1,230 | -1.6% | 15,000 | 58億301万 | +0.82% | - | 0.71 |
12/03 | 1,270 | 1,270 | 1,230 | 1,250 | -1.57% | 33,600 | 58億9736万 | +2.29% | - | 0.72 |
12/02 | 1,230 | 1,270 | 1,210 | 1,270 | +3.25% | 20,300 | 59億9172万 | +3.76% | - | 0.74 |
11/29 | 1,220 | 1,230 | 1,200 | 1,230 | 0% | 8,400 | 58億301万 | +0.41% | - | 0.71 |
11/28 | 1,210 | 1,230 | 1,200 | 1,230 | +0.82% | 8,400 | 58億301万 | +0.33% | - | 0.71 |
11/27 | 1,200 | 1,220 | 1,190 | 1,220 | +0.83% | 7,400 | 57億5583万 | -0.49% | - | 0.71 |
11/26 | 1,220 | 1,220 | 1,190 | 1,210 | -0.82% | 3,400 | 57億865万 | -1.47% | - | 0.7 |
11/25 | 1,200 | 1,220 | 1,180 | 1,220 | +1.67% | 8,100 | 57億5583万 | -0.81% | - | 0.71 |
11/22 | 1,190 | 1,210 | 1,180 | 1,200 | 0% | 12,100 | 56億6147万 | -2.6% | - | 0.7 |
11/21 | 1,190 | 1,200 | 1,190 | 1,200 | 0% | 6,400 | 56億6147万 | -2.76% | - | 0.7 |
11/20 | 1,190 | 1,200 | 1,190 | 1,200 | 0% | 5,000 | 56億6147万 | -2.91% | - | 0.7 |
11/19 | 1,210 | 1,210 | 1,190 | 1,200 | -2.44% | 4,500 | 56億6147万 | -3.07% | - | 0.7 |
11/18 | 1,230 | 1,240 | 1,220 | 1,230 | +0.82% | 3,000 | 58億301万 | -0.89% | - | 0.71 |
11/15 | 1,200 | 1,220 | 1,200 | 1,220 | +2.52% | 9,000 | 57億5583万 | -1.77% | - | 0.71 |
11/14 | 1,210 | 1,210 | 1,180 | 1,190 | -1.65% | 7,000 | 56億1429万 | -4.26% | - | 0.69 |
11/13 | 1,190 | 1,210 | 1,170 | 1,210 | +3.42% | 5,200 | 57億865万 | -2.73% | - | 0.7 |
11/12 | 1,180 | 1,180 | 1,150 | 1,170 | 0% | 6,000 | 55億1993万 | -5.95% | - | 0.68 |
11/11 | 1,180 | 1,180 | 1,140 | 1,170 | -1.68% | 7,600 | 55億1993万 | -6.1% | - | 0.68 |
11/08 | 1,150 | 1,210 | 1,140 | 1,190 | 0% | 10,600 | 56億1429万 | -4.72% | - | 0.69 |
11/07 | 1,220 | 1,220 | 1,160 | 1,190 | -5.56% | 24,300 | 56億1429万 | -4.95% | - | 0.69 |
11/06 | 1,250 | 1,340 | 1,250 | 1,260 | +0.8% | 18,100 | 59億4454万 | +0.32% | - | 0.73 |
11/05 | 1,240 | 1,250 | 1,220 | 1,250 | +0.81% | 6,800 | 58億9736万 | -0.48% | - | 0.72 |
11/01 | 1,250 | 1,260 | 1,240 | 1,240 | -0.8% | 6,900 | 58億5019万 | -1.43% | - | 0.72 |
10/31 | 1,270 | 1,270 | 1,250 | 1,250 | -1.57% | 8,700 | 58億9736万 | -0.79% | - | 0.72 |
10/30 | 1,280 | 1,290 | 1,270 | 1,270 | -0.78% | 7,200 | 59億9172万 | +0.63% | - | 0.74 |
10/29 | 1,290 | 1,290 | 1,270 | 1,280 | -0.78% | 7,000 | 60億3890万 | +1.35% | - | 0.74 |
10/28 | 1,330 | 1,340 | 1,280 | 1,290 | -0.77% | 19,800 | 60億8608万 | +2.22% | - | 0.75 |
10/25 | 1,260 | 1,330 | 1,250 | 1,300 | +4% | 29,100 | 61億3326万 | +3.34% | - | 0.75 |
10/24 | 1,250 | 1,250 | 1,240 | 1,250 | 0% | 1,900 | 58億9736万 | -0.24% | - | 0.72 |
10/23 | 1,260 | 1,260 | 1,240 | 1,250 | 0% | 4,800 | 58億9736万 | 0% | - | 0.72 |
10/22 | 1,260 | 1,270 | 1,250 | 1,250 | -0.79% | 9,100 | 58億9736万 | +0.24% | - | 0.72 |
10/21 | 1,280 | 1,280 | 1,260 | 1,260 | -0.79% | 5,400 | 59億4454万 | +1.37% | - | 0.73 |
10/18 | 1,280 | 1,280 | 1,270 | 1,270 | +0.79% | 4,800 | 59億9172万 | +2.42% | - | 0.74 |
10/17 | 1,260 | 1,270 | 1,260 | 1,260 | +0.8% | 5,500 | 59億4454万 | +1.94% | - | 0.73 |
10/16 | 1,250 | 1,270 | 1,250 | 1,250 | -0.79% | 7,700 | 58億9736万 | +1.46% | - | 0.72 |
10/15 | 1,280 | 1,280 | 1,260 | 1,260 | -0.79% | 3,000 | 59億4454万 | +2.61% | - | 0.73 |
10/11 | 1,270 | 1,280 | 1,260 | 1,270 | +2.42% | 6,100 | 59億9172万 | +3.76% | - | 0.74 |
10/10 | 1,240 | 1,250 | 1,240 | 1,240 | -0.8% | 5,500 | 58億5019万 | +1.81% | - | 0.72 |
10/09 | 1,210 | 1,250 | 1,210 | 1,250 | +1.63% | 3,200 | 58億9736万 | +2.88% | - | 0.72 |
10/08 | 1,190 | 1,230 | 1,180 | 1,230 | +1.65% | 4,100 | 58億301万 | +1.65% | - | 0.71 |
10/07 | 1,220 | 1,220 | 1,200 | 1,210 | -0.82% | 6,000 | 57億865万 | +0.41% | - | 0.7 |
10/04 | 1,230 | 1,240 | 1,220 | 1,220 | -1.61% | 3,600 | 57億5583万 | +1.58% | - | 0.71 |
10/03 | 1,260 | 1,280 | 1,240 | 1,240 | -1.59% | 10,500 | 58億5019万 | +3.51% | - | 0.72 |
10/02 | 1,270 | 1,300 | 1,260 | 1,260 | -1.56% | 11,100 | 59億4454万 | +5.53% | - | 0.73 |
10/01 | 1,270 | 1,290 | 1,270 | 1,280 | +0.79% | 5,400 | 60億3890万 | +7.56% | - | 0.74 |
09/30 | 1,270 | 1,300 | 1,260 | 1,270 | -2.31% | 10,600 | 59億9172万 | +7.08% | - | 0.74 |
09/27 | 1,320 | 1,320 | 1,280 | 1,300 | 0% | 8,700 | 61億3326万 | +9.98% | - | 0.75 |
09/26 | 1,280 | 1,320 | 1,280 | 1,300 | +1.56% | 5,300 | 61億3326万 | +10.54% | - | 0.75 |
09/25 | 1,340 | 1,360 | 1,280 | 1,280 | -1.54% | 20,600 | 60億3890万 | +9.31% | - | 0.74 |
09/24 | 1,250 | 1,310 | 1,250 | 1,300 | +4% | 15,100 | 61億3326万 | +11.4% | - | 0.75 |
09/20 | 1,210 | 1,270 | 1,210 | 1,250 | +4.17% | 26,000 | 58億9736万 | +7.57% | - | 0.72 |
09/19 | 1,190 | 1,200 | 1,190 | 1,200 | +1.69% | 11,300 | 56億6147万 | +3.45% | - | 0.7 |
09/18 | 1,190 | 1,190 | 1,180 | 1,180 | +0.85% | 6,800 | 55億6711万 | +1.81% | - | 0.68 |
09/17 | 1,170 | 1,190 | 1,160 | 1,170 | 0% | 14,000 | 55億1993万 | +0.86% | - | 0.68 |
09/13 | 1,160 | 1,170 | 1,160 | 1,170 | +0.86% | 4,500 | 55億1993万 | +0.86% | - | 0.68 |