株価チャート
2013/10/01～2014/02/28
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 |
|---|
| 2020 | 8/21, 株式分割 1→4 |
| 2014 |
| 02/28 | 1,370 | 1,375 | 1,330 | 1,340 | -3.07% | 86,800 | 385億9200万 | -4.29% | 12.88 | 1.78 |
| 02/27 | 1,395 | 1,420 | 1,375 | 1,383 | -1.25% | 45,200 | 398億1600万 | -1.74% | 13.29 | 1.84 |
| 02/26 | 1,400 | 1,428 | 1,383 | 1,400 | -1.75% | 28,000 | 403億2000万 | -0.85% | 13.46 | 1.86 |
| 02/25 | 1,425 | 1,430 | 1,413 | 1,425 | +1.06% | 65,200 | 410億4000万 | +0.56% | 13.7 | 1.9 |
| 02/24 | 1,378 | 1,418 | 1,378 | 1,410 | +2.73% | 94,000 | 406億800万 | -0.84% | 13.55 | 1.88 |
| 02/21 | 1,335 | 1,385 | 1,335 | 1,373 | +3.98% | 85,600 | 395億2800万 | -3.82% | 13.19 | 1.83 |
| 02/20 | 1,353 | 1,360 | 1,320 | 1,320 | -2.76% | 118,000 | 380億1600万 | -7.89% | 12.69 | 1.76 |
| 02/19 | 1,380 | 1,403 | 1,353 | 1,358 | -3.55% | 119,600 | 390億9600万 | -5.93% | 13.05 | 1.81 |
| 02/18 | 1,395 | 1,418 | 1,380 | 1,408 | +0.54% | 100,400 | 405億3600万 | -3% | 13.53 | 1.87 |
| 02/17 | 1,418 | 1,418 | 1,363 | 1,400 | -2.95% | 190,400 | 403億2000万 | -3.91% | 13.46 | 1.86 |
| 02/14 | 1,468 | 1,490 | 1,423 | 1,443 | -1.87% | 101,600 | 415億4400万 | -1.4% | 13.87 | 1.92 |
| 02/13 | 1,523 | 1,523 | 1,458 | 1,470 | -3.61% | 132,000 | 423億3600万 | +0.27% | 14.13 | 1.96 |
| 02/12 | 1,513 | 1,525 | 1,503 | 1,525 | +3.92% | 219,200 | 439億2000万 | +3.81% | 14.66 | 2.03 |
| 02/10 | 1,455 | 1,480 | 1,435 | 1,468 | +4.26% | 190,400 | 422億6400万 | -0.24% | 14.11 | 1.95 |
| 02/07 | 1,365 | 1,425 | 1,365 | 1,408 | +5.04% | 110,000 | 405億3600万 | -4.64% | 13.53 | 1.87 |
| 02/06 | 1,315 | 1,345 | 1,315 | 1,340 | +1.9% | 63,600 | 385億9200万 | -9.46% | 12.88 | 1.78 |
| 02/05 | 1,388 | 1,388 | 1,288 | 1,315 | 0% | 193,600 | 378億7200万 | -11.63% | 12.64 | 1.75 |
| 02/04 | 1,205 | 1,405 | 1,205 | 1,315 | -1.87% | 342,800 | 378億7200万 | -12.22% | 12.64 | 1.75 |
| 02/03 | 1,390 | 1,390 | 1,338 | 1,340 | -4.11% | 122,800 | 385億9200万 | -11.38% | 12.88 | 1.78 |
| 01/31 | 1,413 | 1,460 | 1,398 | 1,398 | +0.18% | 164,000 | 402億4800万 | -8.48% | 13.43 | 1.86 |
| 01/30 | 1,415 | 1,423 | 1,388 | 1,395 | -2.96% | 138,000 | 401億7600万 | -9.36% | 13.41 | 1.86 |
| 01/29 | 1,425 | 1,445 | 1,423 | 1,438 | +2.13% | 108,400 | 414億 | -7.32% | 13.82 | 1.91 |
| 01/28 | 1,425 | 1,428 | 1,408 | 1,408 | -1.4% | 158,400 | 405億3600万 | -9.78% | 13.53 | 1.87 |
| 01/27 | 1,440 | 1,455 | 1,425 | 1,428 | -4.19% | 185,600 | 411億1200万 | -9.08% | 13.72 | 1.9 |
| 01/24 | 1,513 | 1,513 | 1,478 | 1,490 | -1.65% | 170,800 | 429億1200万 | -5.76% | 14.32 | 1.98 |
| 01/23 | 1,520 | 1,528 | 1,515 | 1,515 | -0.33% | 93,200 | 436億3200万 | -4.72% | 14.56 | 2.02 |
| 01/22 | 1,528 | 1,528 | 1,515 | 1,520 | -0.65% | 73,200 | 437億7600万 | -4.88% | 14.61 | 2.02 |
| 01/21 | 1,528 | 1,540 | 1,523 | 1,530 | +0.16% | 142,000 | 440億6400万 | -4.67% | 14.71 | 2.04 |
| 01/20 | 1,540 | 1,543 | 1,528 | 1,528 | -0.49% | 93,200 | 439億9200万 | -5.24% | 14.68 | 2.03 |
| 01/17 | 1,535 | 1,540 | 1,528 | 1,535 | 0% | 81,200 | 442億800万 | -5.13% | 14.75 | 2.04 |
| 01/16 | 1,565 | 1,568 | 1,533 | 1,535 | -1.44% | 108,000 | 442億800万 | -5.54% | 14.75 | 2.04 |
| 01/15 | 1,575 | 1,575 | 1,550 | 1,558 | -1.27% | 119,600 | 448億5600万 | -4.56% | 14.97 | 2.07 |
| 01/14 | 1,548 | 1,578 | 1,538 | 1,578 | +1.28% | 256,400 | 454億3200万 | -3.75% | 15.16 | 2.1 |
| 01/10 | 1,538 | 1,560 | 1,533 | 1,558 | +1.63% | 206,800 | 448億5600万 | -5.32% | 14.97 | 2.07 |
| 01/09 | 1,530 | 1,533 | 1,523 | 1,533 | +0.33% | 148,400 | 441億3600万 | -7.23% | 14.73 | 2.04 |
| 01/08 | 1,563 | 1,568 | 1,515 | 1,528 | -1.29% | 340,400 | 439億9200万 | -7.98% | 14.68 | 2.03 |
| 01/07 | 1,585 | 1,588 | 1,540 | 1,548 | -2.21% | 254,400 | 445億6800万 | -7.17% | 14.87 | 2.06 |
| 01/06 | 1,593 | 1,600 | 1,568 | 1,583 | -0.16% | 242,000 | 455億7600万 | -5.52% | 15.21 | 2.11 |
| 2013 |
| 12/30 | 1,525 | 1,605 | 1,525 | 1,585 | +4.62% | 407,600 | 456億4800万 | -5.65% | 15.24 | 2.11 |
| 12/27 | 1,540 | 1,543 | 1,500 | 1,515 | -0.66% | 404,400 | 436億3200万 | -10.14% | 14.56 | 2.02 |
| 12/26 | 1,563 | 1,565 | 1,498 | 1,525 | -2.09% | 600,400 | 439億2000万 | -10.03% | 14.66 | 2.03 |
| 12/25 | 1,550 | 1,588 | 1,530 | 1,558 | -7.7% | 1,334,800 | 448億5600万 | -8.65% | 14.97 | 2.07 |
| 12/24 | 1,725 | 1,735 | 1,688 | 1,688 | -0.88% | 222,000 | 486億 | -1.55% | 16.22 | 2.25 |
| 12/20 | 1,693 | 1,708 | 1,670 | 1,703 | -0.29% | 132,400 | 490億3200万 | -0.67% | 16.36 | 2.27 |
| 12/19 | 1,725 | 1,733 | 1,695 | 1,708 | +0.89% | 159,200 | 491億7600万 | -0.15% | 16.41 | 2.27 |
| 12/18 | 1,640 | 1,718 | 1,640 | 1,693 | +2.58% | 489,200 | 487億4400万 | -0.67% | 16.27 | 2.25 |
| 12/17 | 1,653 | 1,668 | 1,625 | 1,650 | -0.15% | 165,200 | 475億2000万 | -2.83% | 15.86 | 2.2 |
| 12/16 | 1,700 | 1,700 | 1,650 | 1,653 | -3.36% | 131,200 | 475億9200万 | -2.51% | 15.88 | 2.2 |
| 12/13 | 1,715 | 1,720 | 1,705 | 1,710 | -0.29% | 97,200 | 492億4800万 | +1.06% | 16.44 | 2.28 |
| 12/12 | 1,715 | 1,718 | 1,703 | 1,715 | 0% | 71,200 | 493億9200万 | +1.78% | 16.48 | 2.28 |
| 12/11 | 1,708 | 1,715 | 1,700 | 1,715 | +0.29% | 82,800 | 493億9200万 | +2.14% | 16.48 | 2.28 |
| 12/10 | 1,683 | 1,710 | 1,683 | 1,710 | +1.33% | 90,800 | 492億4800万 | +2.21% | 16.44 | 2.28 |
| 12/09 | 1,705 | 1,713 | 1,685 | 1,688 | 0% | 125,600 | 486億 | +1.23% | 16.22 | 2.25 |
| 12/06 | 1,700 | 1,710 | 1,675 | 1,688 | -0.74% | 61,200 | 486億 | +1.53% | 16.22 | 2.25 |
| 12/05 | 1,710 | 1,725 | 1,700 | 1,700 | -0.58% | 54,800 | 489億6000万 | +2.47% | 16.34 | 2.26 |
| 12/04 | 1,713 | 1,723 | 1,705 | 1,710 | -1.01% | 48,000 | 492億4800万 | +3.39% | 16.44 | 2.28 |
| 12/03 | 1,745 | 1,745 | 1,708 | 1,728 | -0.72% | 90,800 | 497億5200万 | +4.7% | 16.6 | 2.3 |
| 12/02 | 1,750 | 1,758 | 1,728 | 1,740 | -0.14% | 58,800 | 501億1200万 | +5.65% | 16.73 | 2.32 |
| 11/29 | 1,745 | 1,773 | 1,723 | 1,743 | +1.31% | 125,600 | 501億8400万 | +6.06% | 16.75 | 2.32 |
| 11/28 | 1,725 | 1,735 | 1,710 | 1,720 | +0.44% | 100,400 | 495億3600万 | +4.88% | 16.53 | 2.29 |
| 11/27 | 1,743 | 1,745 | 1,710 | 1,713 | -1.44% | 84,400 | 493億2000万 | +4.55% | 16.46 | 2.28 |
| 11/26 | 1,708 | 1,745 | 1,708 | 1,738 | +1.76% | 84,800 | 500億4000万 | +6.07% | 16.7 | 2.31 |
| 11/25 | 1,713 | 1,733 | 1,708 | 1,708 | -1.44% | 93,200 | 491億7600万 | +4.31% | 16.41 | 2.27 |
| 11/22 | 1,750 | 1,763 | 1,725 | 1,733 | -1% | 134,400 | 498億9600万 | +5.9% | 16.65 | 2.31 |
| 11/21 | 1,765 | 1,775 | 1,733 | 1,750 | -0.57% | 162,400 | 504億 | +7.1% | 16.82 | 2.33 |
| 11/20 | 1,780 | 1,783 | 1,723 | 1,760 | -2.09% | 258,400 | 506億8800万 | +7.91% | 16.92 | 2.34 |
| 11/19 | 1,700 | 1,800 | 1,693 | 1,798 | +6.52% | 555,200 | 517億6800万 | +10.41% | 17.28 | 2.39 |
| 11/18 | 1,625 | 1,690 | 1,615 | 1,688 | +5.47% | 585,600 | 486億 | +3.85% | 16.22 | 2.25 |
| 11/15 | 1,560 | 1,618 | 1,545 | 1,600 | +2.56% | 330,800 | 460億8000万 | -1.66% | 15.38 | 2.13 |
| 11/14 | 1,548 | 1,563 | 1,545 | 1,560 | +1.3% | 96,000 | 449億2800万 | -4.41% | 14.99 | 2.08 |
| 11/13 | 1,555 | 1,563 | 1,520 | 1,540 | -1.44% | 119,200 | 443億5200万 | -6.04% | 14.8 | 2.05 |
| 11/12 | 1,570 | 1,570 | 1,558 | 1,563 | -0.95% | 47,600 | 450億 | -5.02% | 15.02 | 2.08 |
| 11/11 | 1,568 | 1,588 | 1,555 | 1,578 | +1.94% | 178,000 | 454億3200万 | -4.34% | 15.16 | 2.1 |
| 11/08 | 1,530 | 1,558 | 1,528 | 1,548 | -0.32% | 118,000 | 445億6800万 | -6.38% | 14.87 | 2.06 |
| 11/07 | 1,568 | 1,568 | 1,543 | 1,553 | -0.96% | 84,400 | 447億1200万 | -6.42% | 14.92 | 2.07 |
| 11/06 | 1,570 | 1,573 | 1,555 | 1,568 | -0.32% | 44,400 | 451億4400万 | -5.86% | 15.07 | 2.09 |
| 11/05 | 1,583 | 1,583 | 1,560 | 1,573 | +0.32% | 48,400 | 452億8800万 | -5.95% | 15.11 | 2.09 |
| 11/01 | 1,610 | 1,610 | 1,538 | 1,568 | -1.88% | 80,000 | 451億4400万 | -6.53% | 15.07 | 2.09 |
| 10/31 | 1,585 | 1,610 | 1,585 | 1,598 | +0.95% | 77,200 | 460億800万 | -5.02% | 15.36 | 2.13 |
| 10/30 | 1,588 | 1,593 | 1,578 | 1,583 | -1.25% | 100,800 | 455億7600万 | -6.14% | 15.21 | 2.11 |
| 10/29 | 1,633 | 1,633 | 1,595 | 1,603 | -2.58% | 118,000 | 461億5200万 | -5.46% | 15.4 | 2.13 |
| 10/28 | 1,650 | 1,660 | 1,643 | 1,645 | -0.3% | 52,000 | 473億7600万 | -3.35% | 15.81 | 2.19 |
| 10/25 | 1,680 | 1,680 | 1,640 | 1,650 | -1.2% | 72,000 | 475億2000万 | -3.4% | 15.86 | 2.2 |
| 10/24 | 1,670 | 1,675 | 1,653 | 1,670 | -0.3% | 72,800 | 480億9600万 | -2.45% | 16.05 | 2.22 |
| 10/23 | 1,708 | 1,708 | 1,675 | 1,675 | -1.33% | 82,400 | 482億4000万 | -2.39% | 16.1 | 2.23 |
| 10/22 | 1,693 | 1,710 | 1,688 | 1,698 | -0.73% | 103,200 | 488億8800万 | -1.31% | 16.32 | 2.26 |
| 10/21 | 1,688 | 1,718 | 1,685 | 1,710 | +1.33% | 136,400 | 492億4800万 | -0.75% | 16.44 | 2.28 |
| 10/18 | 1,683 | 1,705 | 1,680 | 1,688 | +0.45% | 92,000 | 486億 | -2.17% | 16.22 | 2.25 |
| 10/17 | 1,700 | 1,700 | 1,678 | 1,680 | -0.3% | 104,400 | 483億8400万 | -2.78% | 16.15 | 2.24 |
| 10/16 | 1,705 | 1,705 | 1,683 | 1,685 | -0.59% | 73,200 | 485億2800万 | -2.71% | 16.2 | 2.24 |
| 10/15 | 1,698 | 1,723 | 1,693 | 1,695 | -1.45% | 136,000 | 488億1600万 | -2.19% | 16.29 | 2.26 |
| 10/11 | 1,740 | 1,740 | 1,705 | 1,720 | -0.72% | 169,600 | 495億3600万 | -0.81% | 16.53 | 2.29 |
| 10/10 | 1,718 | 1,733 | 1,698 | 1,733 | 0% | 189,200 | 498億9600万 | -0.03% | 16.65 | 2.31 |
| 10/09 | 1,705 | 1,743 | 1,700 | 1,733 | +0.43% | 196,800 | 498億9600万 | +0.26% | 16.65 | 2.31 |
| 10/08 | 1,680 | 1,733 | 1,673 | 1,725 | +2.53% | 246,400 | 496億8000万 | +0.06% | 16.58 | 2.3 |
| 10/07 | 1,673 | 1,683 | 1,643 | 1,683 | +0.15% | 135,600 | 484億5600万 | -2.01% | 16.17 | 2.24 |
| 10/04 | 1,670 | 1,683 | 1,640 | 1,680 | +0.6% | 103,600 | 483億8400万 | -1.81% | 16.15 | 2.24 |
| 10/03 | 1,670 | 1,685 | 1,650 | 1,670 | -1.18% | 96,000 | 480億9600万 | -2.11% | 16.05 | 2.22 |
| 10/02 | 1,700 | 1,718 | 1,675 | 1,690 | -1.6% | 131,200 | 486億7200万 | -0.76% | 16.24 | 2.25 |
| 10/01 | 1,748 | 1,755 | 1,708 | 1,718 | -1.01% | 118,400 | 494億6400万 | +1.03% | 16.51 | 2.29 |
