株価チャート
2013/08/30～2014/01/31
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 |
|---|
| 2014 | 4/1, 株式分割 1→100 |
| 2014 |
| 01/31 | 464 | 475 | 464 | 466 | -3.02% | 13,700 | 24億537万 | -4.61% | - | - |
| 01/30 | 481 | 486 | 480 | 480 | -2.44% | 5,000 | 24億8030万 | -1.84% | - | - |
| 01/29 | 490 | 492 | 488 | 492 | +0.82% | 1,700 | 25億4231万 | +0.82% | - | - |
| 01/28 | 480 | 490 | 478 | 488 | +0.62% | 4,800 | 25億2164万 | 0% | - | - |
| 01/27 | 490 | 490 | 481 | 485 | -3.39% | 11,400 | 25億614万 | -0.61% | - | - |
| 01/24 | 507 | 507 | 498 | 502 | -0.99% | 15,400 | 25億9398万 | +2.87% | - | - |
| 01/23 | 517 | 517 | 505 | 507 | 0% | 13,000 | 26億1982万 | +4.11% | - | - |
| 01/22 | 506 | 509 | 505 | 507 | -0.2% | 8,600 | 26億1982万 | +4.11% | - | - |
| 01/21 | 510 | 512 | 508 | 508 | 0% | 4,500 | 26億2498万 | +4.53% | - | - |
| 01/20 | 510 | 511 | 504 | 508 | +0.59% | 5,200 | 26億2498万 | +4.53% | - | - |
| 01/17 | 500 | 509 | 500 | 505 | -0.59% | 9,000 | 26億948万 | +3.91% | - | - |
| 01/16 | 518 | 518 | 499 | 508 | +0.99% | 11,300 | 26億2498万 | +4.74% | - | - |
| 01/15 | 494 | 524 | 491 | 503 | +2.34% | 36,400 | 25億9915万 | +3.93% | - | - |
| 01/14 | 491 | 495 | 488 | 492 | +1.03% | 10,200 | 25億3972万 | +1.55% | - | - |
| 01/10 | 487 | 492 | 484 | 487 | -1.52% | 4,300 | 25億1389万 | +0.52% | - | - |
| 01/09 | 480 | 504 | 480 | 494 | +2.92% | 28,900 | 25億5264万 | +2.28% | - | - |
| 01/08 | 477 | 481 | 475 | 480 | +0.21% | 8,800 | 24億8030万 | -0.62% | - | - |
| 01/07 | 479 | 481 | 477 | 479 | +0.21% | 7,200 | 24億7513万 | -0.83% | - | - |
| 01/06 | 482 | 482 | 474 | 478 | -1.04% | 7,000 | 24億6996万 | -1.04% | - | - |
| 2013 |
| 12/30 | 481 | 483 | 476 | 483 | +0.42% | 7,900 | 24億9580万 | 0% | - | - |
| 12/27 | 468 | 481 | 468 | 481 | +1.37% | 2,500 | 24億8547万 | -0.21% | - | - |
| 12/26 | 461 | 475 | 461 | 475 | +2.37% | 7,500 | 24億5188万 | -1.56% | - | - |
| 12/25 | 468 | 468 | 462 | 464 | -1.49% | 7,100 | 23億9504万 | -3.84% | - | - |
| 12/24 | 467 | 471 | 465 | 471 | +1.18% | 8,900 | 24億3121万 | -2.39% | - | - |
| 12/20 | 471 | 472 | 464 | 465 | -2% | 12,100 | 24億279万 | -3.53% | - | - |
| 12/19 | 472 | 477 | 466 | 475 | -0.32% | 23,900 | 24億5188万 | -1.76% | - | - |
| 12/18 | 474 | 476 | 472 | 476 | -0.1% | 8,600 | 24億5963万 | -1.45% | - | - |
| 12/17 | 482 | 483 | 477 | 477 | -1.75% | 11,900 | 24億6221万 | -1.35% | - | - |
| 12/16 | 484 | 486 | 480 | 485 | -0.31% | 9,600 | 25億614万 | +0.41% | - | - |
| 12/13 | 487 | 495 | 487 | 487 | -0.71% | 2,100 | 25億1389万 | +0.93% | - | - |
| 12/12 | 489 | 491 | 485 | 490 | -0.71% | 2,400 | 25億3197万 | +1.66% | - | - |
| 12/11 | 497 | 497 | 494 | 494 | +0.71% | 1,300 | 25億5006万 | +2.39% | - | - |
| 12/10 | 493 | 496 | 490 | 490 | -2.39% | 12,500 | 25億3197万 | +1.66% | - | - |
| 12/09 | 510 | 510 | 497 | 502 | -2.52% | 7,100 | 25億9398万 | +4.15% | - | - |
| 12/06 | 490 | 530 | 487 | 515 | +5.53% | 21,400 | 26億6115万 | +7.07% | - | - |
| 12/05 | 490 | 490 | 481 | 488 | +0.83% | 5,800 | 25億2164万 | +1.46% | - | - |
| 12/04 | 486 | 488 | 483 | 484 | -0.41% | 9,800 | 25億97万 | +0.41% | - | - |
| 12/03 | 491 | 491 | 485 | 486 | -0.21% | 8,800 | 25億1130万 | +0.41% | - | - |
| 12/02 | 480 | 487 | 480 | 487 | +1.46% | 17,200 | 25億1647万 | +0.21% | - | - |
| 11/29 | 480 | 480 | 476 | 480 | 0% | 5,100 | 24億8030万 | -1.44% | - | - |
| 11/28 | 483 | 484 | 477 | 480 | -0.31% | 7,100 | 24億8030万 | -1.44% | - | - |
| 11/27 | 481 | 482 | 477 | 482 | +0.42% | 2,900 | 24億8805万 | -1.33% | - | - |
| 11/26 | 484 | 484 | 479 | 480 | +0.63% | 2,700 | 24億7772万 | -1.94% | - | - |
| 11/25 | 480 | 480 | 476 | 477 | +0.42% | 4,700 | 24億6221万 | -2.56% | - | - |
| 11/22 | 471 | 476 | 471 | 475 | +0.74% | 13,000 | 24億5188万 | -3.16% | - | - |
| 11/21 | 477 | 478 | 471 | 471 | -0.53% | 12,400 | 24億3379万 | -4.07% | - | - |
| 11/20 | 471 | 478 | 471 | 474 | +0.53% | 2,500 | 24億4671万 | -3.76% | - | - |
| 11/19 | 473 | 473 | 471 | 471 | -0.42% | 4,300 | 24億3379万 | -4.27% | - | - |
| 11/18 | 477 | 478 | 471 | 473 | -0.73% | 28,700 | 24億4413万 | -4.06% | - | - |
| 11/15 | 474 | 480 | 474 | 477 | +0.95% | 20,300 | 24億6221万 | -3.54% | - | - |
| 11/14 | 480 | 480 | 472 | 472 | -1.67% | 13,900 | 24億3896万 | -4.45% | - | - |
| 11/13 | 480 | 485 | 480 | 480 | 0% | 1,000 | 24億8030万 | -3.03% | - | - |
| 11/12 | 472 | 480 | 472 | 480 | +2.13% | 2,600 | 24億8030万 | -3.23% | - | - |
| 11/11 | 472 | 474 | 470 | 470 | -2.59% | 27,800 | 24億2863万 | -5.24% | - | - |
| 11/08 | 480 | 483 | 477 | 483 | 0% | 1,800 | 24億9322万 | -2.92% | - | - |
| 11/07 | 475 | 486 | 472 | 483 | -1.03% | 6,000 | 24億9322万 | -3.11% | - | - |
| 11/06 | 485 | 490 | 485 | 488 | +0.52% | 1,900 | 25億1905万 | -2.3% | - | - |
| 11/05 | 491 | 492 | 485 | 485 | -1.22% | 3,800 | 25億614万 | -2.81% | - | - |
| 11/01 | 490 | 499 | 482 | 491 | -5.58% | 15,400 | 25億3714万 | -1.6% | - | - |
| 10/31 | 514 | 521 | 512 | 520 | +1.96% | 2,000 | 26億8699万 | +4.21% | - | - |
| 10/30 | 530 | 536 | 505 | 510 | -3.77% | 5,200 | 26億3532万 | +2.41% | - | - |
| 10/29 | 539 | 539 | 515 | 530 | -2.57% | 9,300 | 27億3866万 | +6.43% | - | - |
| 10/28 | 509 | 559 | 500 | 544 | +9.46% | 29,700 | 28億1101万 | +9.68% | - | - |
| 10/25 | 499 | 500 | 497 | 497 | +0.4% | 2,500 | 25億6814万 | +0.61% | - | - |
| 10/24 | 497 | 497 | 495 | 495 | +0.51% | 700 | 25億5781万 | +0.41% | - | - |
| 10/23 | 498 | 498 | 493 | 493 | -1.1% | 1,700 | 25億4489万 | -0.1% | - | - |
| 10/22 | 498 | 500 | 497 | 498 | -0.4% | 1,800 | 25億7331万 | +1.01% | - | - |
| 10/21 | 499 | 500 | 496 | 500 | +0.3% | 4,100 | 25億8365万 | +1.63% | - | - |
| 10/18 | 492 | 499 | 492 | 499 | +1.32% | 1,700 | 25億7589万 | +1.32% | - | - |
| 10/17 | 483 | 492 | 483 | 492 | +0.41% | 5,800 | 25億4231万 | +0.2% | - | - |
| 10/16 | 489 | 493 | 489 | 490 | 0% | 1,300 | 25億3197万 | 0% | - | - |
| 10/15 | 490 | 499 | 489 | 490 | 0% | 3,500 | 25億3197万 | 0% | - | - |
| 10/11 | 492 | 493 | 485 | 490 | 0% | 3,300 | 25億3197万 | +0.2% | - | - |
| 10/10 | 491 | 496 | 490 | 490 | -0.51% | 2,200 | 25億3197万 | +0.41% | - | - |
| 10/09 | 491 | 493 | 490 | 493 | +0.41% | 1,600 | 25億4489万 | +1.13% | - | - |
| 10/08 | 489 | 491 | 485 | 491 | -0.2% | 1,200 | 25億3456万 | +0.93% | - | - |
| 10/07 | 492 | 493 | 492 | 492 | 0% | 1,000 | 25億3972万 | +0.92% | - | - |
| 10/04 | 491 | 492 | 491 | 492 | -0.51% | 300 | 25億3972万 | +0.92% | - | - |
| 10/03 | 500 | 500 | 494 | 494 | -0.5% | 800 | 25億5264万 | +1.23% | - | - |
| 10/02 | 510 | 510 | 495 | 497 | -2.65% | 3,500 | 25億6556万 | +1.74% | - | - |
| 10/01 | 500 | 520 | 493 | 510 | +3.24% | 10,700 | 26億3532万 | +4.29% | - | - |
| 09/30 | 498 | 500 | 491 | 494 | -0.7% | 4,200 | 25億5264万 | +1.02% | - | - |
| 09/27 | 492 | 498 | 488 | 498 | +1.12% | 5,800 | 25億7073万 | +1.53% | - | - |
| 09/26 | 490 | 492 | 487 | 492 | +0.41% | 1,000 | 25億4231万 | +0.2% | - | - |
| 09/25 | 494 | 494 | 488 | 490 | -0.41% | 1,600 | 25億3197万 | -0.61% | - | - |
| 09/24 | 492 | 494 | 485 | 492 | +1.44% | 8,000 | 25億4231万 | -0.2% | - | - |
| 09/20 | 499 | 500 | 485 | 485 | -1.72% | 5,400 | 25億614万 | -1.62% | - | - |
| 09/19 | 491 | 500 | 486 | 494 | +0.71% | 3,100 | 25億5006万 | +0.1% | - | - |
| 09/18 | 495 | 498 | 482 | 490 | -0.71% | 3,300 | 25億3197万 | -0.41% | - | - |
| 09/17 | 489 | 495 | 489 | 494 | +0.92% | 8,500 | 25億5006万 | +0.51% | - | - |
| 09/13 | 483 | 489 | 483 | 489 | +2.73% | 2,800 | 25億2680万 | -0.41% | - | - |
| 09/11 | 488 | 488 | 474 | 476 | -2.76% | 6,000 | 24億5963万 | -2.86% | - | - |
| 09/10 | 480 | 490 | 480 | 490 | +2.09% | 3,100 | 25億2939万 | -0.31% | - | - |
| 09/09 | 477 | 480 | 463 | 480 | +1.91% | 2,300 | 24億7772万 | -2.34% | - | - |
| 09/06 | 460 | 472 | 460 | 471 | +0.11% | 6,900 | 24億3121万 | -4.18% | - | - |
| 09/05 | 463 | 476 | 460 | 470 | 0% | 9,500 | 24億2863万 | -4.28% | - | - |
| 09/04 | 470 | 471 | 460 | 470 | +1.08% | 5,700 | 24億2863万 | -4.47% | - | - |
| 09/03 | 473 | 481 | 460 | 465 | +1.31% | 8,000 | 24億279万 | -5.49% | - | - |
| 09/02 | 477 | 483 | 450 | 459 | -5.07% | 15,700 | 23億7179万 | -6.9% | - | - |
| 08/30 | 501 | 501 | 476 | 484 | -4.45% | 8,100 | 24億9838万 | -2.13% | - | - |
