株価チャート
2013/08/23～2014/01/23
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 |
| 01/23 | 1,160 | 1,160 | 1,140 | 1,140 | -1.72% | 66,900 | 102億9182万 | +0.88% | 0.77 | 0.74 |
| 01/22 | 1,160 | 1,170 | 1,150 | 1,160 | 0% | 38,800 | 104億7238万 | +2.65% | 0.79 | 0.75 |
| 01/21 | 1,180 | 1,180 | 1,150 | 1,160 | 0% | 47,800 | 104億7238万 | +2.65% | 0.79 | 0.75 |
| 01/20 | 1,180 | 1,180 | 1,150 | 1,160 | 0% | 77,700 | 104億7238万 | +2.75% | 0.79 | 0.75 |
| 01/17 | 1,180 | 1,200 | 1,130 | 1,160 | -4.13% | 238,600 | 104億7238万 | +2.75% | 0.79 | 0.75 |
| 01/16 | 1,140 | 1,220 | 1,140 | 1,210 | +7.08% | 466,000 | 109億2378万 | +7.27% | 0.82 | 0.79 |
| 01/15 | 1,140 | 1,140 | 1,130 | 1,130 | 0% | 21,300 | 102億154万 | +0.27% | 0.77 | 0.73 |
| 01/14 | 1,130 | 1,150 | 1,100 | 1,130 | -1.74% | 69,600 | 102億154万 | +0.18% | 0.77 | 0.73 |
| 01/10 | 1,150 | 1,160 | 1,140 | 1,150 | +0.88% | 49,100 | 103億8210万 | +1.77% | 0.78 | 0.75 |
| 01/09 | 1,160 | 1,160 | 1,140 | 1,140 | -1.72% | 38,400 | 102億9182万 | +0.62% | 0.77 | 0.74 |
| 01/08 | 1,150 | 1,160 | 1,140 | 1,160 | +1.75% | 49,600 | 104億7238万 | +2.11% | 0.79 | 0.75 |
| 01/07 | 1,170 | 1,170 | 1,140 | 1,140 | -2.56% | 64,200 | 102億9182万 | +0.26% | 0.77 | 0.74 |
| 01/06 | 1,170 | 1,180 | 1,150 | 1,170 | +0.86% | 97,300 | 105億6266万 | +2.81% | 0.79 | 0.76 |
| 2013 |
| 12/30 | 1,160 | 1,180 | 1,140 | 1,160 | 0% | 112,500 | 104億7238万 | +1.93% | 0.79 | 0.75 |
| 12/27 | 1,140 | 1,190 | 1,120 | 1,160 | +6.42% | 458,900 | 104億7238万 | +1.93% | 0.79 | 0.75 |
| 12/26 | 1,050 | 1,090 | 1,050 | 1,090 | +6.86% | 85,100 | 98億4043万 | -4.39% | 0.74 | 0.71 |
| 12/25 | 1,020 | 1,030 | 1,010 | 1,020 | -1.92% | 116,100 | 92億847万 | -10.84% | 0.69 | 0.66 |
| 12/24 | 1,080 | 1,080 | 1,020 | 1,040 | -3.7% | 166,000 | 93億8903万 | -9.57% | 0.71 | 0.68 |
| 12/20 | 1,100 | 1,100 | 1,070 | 1,080 | -2.7% | 119,800 | 97億5015万 | -6.57% | 0.73 | 0.7 |
| 12/19 | 1,110 | 1,120 | 1,100 | 1,110 | +0.91% | 60,500 | 100億2099万 | -4.31% | 0.75 | 0.72 |
| 12/18 | 1,090 | 1,110 | 1,090 | 1,100 | -1.79% | 60,900 | 99億3071万 | -5.34% | 0.75 | 0.71 |
| 12/17 | 1,100 | 1,120 | 1,100 | 1,120 | +1.82% | 63,200 | 101億1127万 | -3.95% | 0.76 | 0.73 |
| 12/16 | 1,120 | 1,130 | 1,100 | 1,100 | -2.65% | 79,600 | 99億3071万 | -6.06% | 0.75 | 0.71 |
| 12/13 | 1,130 | 1,140 | 1,120 | 1,130 | -0.88% | 81,800 | 102億154万 | -3.91% | 0.77 | 0.73 |
| 12/12 | 1,140 | 1,150 | 1,140 | 1,140 | 0% | 24,200 | 102億9182万 | -3.31% | 0.77 | 0.74 |
| 12/11 | 1,140 | 1,150 | 1,140 | 1,140 | 0% | 37,600 | 102億9182万 | -3.72% | 0.77 | 0.74 |
| 12/10 | 1,150 | 1,160 | 1,140 | 1,140 | -0.87% | 47,300 | 102億9182万 | -4.04% | 0.77 | 0.74 |
| 12/09 | 1,160 | 1,180 | 1,150 | 1,150 | 0% | 53,800 | 103億8210万 | -3.2% | 0.78 | 0.75 |
| 12/06 | 1,150 | 1,170 | 1,150 | 1,150 | 0% | 28,300 | 103億8210万 | -3.28% | 0.78 | 0.75 |
| 12/05 | 1,170 | 1,170 | 1,150 | 1,150 | -1.71% | 41,000 | 103億8210万 | -3.44% | 0.78 | 0.75 |
| 12/04 | 1,170 | 1,180 | 1,160 | 1,170 | 0% | 47,700 | 105億6266万 | -1.93% | 0.79 | 0.76 |
| 12/03 | 1,180 | 1,190 | 1,170 | 1,170 | -0.85% | 41,500 | 105億6266万 | -2.09% | 0.79 | 0.76 |
| 12/02 | 1,190 | 1,200 | 1,180 | 1,180 | -2.48% | 69,200 | 106億5294万 | -1.34% | 0.8 | 0.77 |
| 11/29 | 1,190 | 1,210 | 1,190 | 1,210 | 0% | 49,900 | 109億2378万 | +1.09% | 0.82 | 0.79 |
| 11/28 | 1,200 | 1,210 | 1,190 | 1,210 | +1.68% | 49,900 | 109億2378万 | +1% | 0.82 | 0.79 |
| 11/27 | 1,170 | 1,200 | 1,170 | 1,190 | +2.59% | 74,300 | 107億4322万 | -0.58% | 0.81 | 0.77 |
| 11/26 | 1,180 | 1,180 | 1,160 | 1,160 | -1.69% | 29,600 | 104億7238万 | -3.25% | 0.79 | 0.75 |
| 11/25 | 1,170 | 1,190 | 1,160 | 1,180 | +0.85% | 49,900 | 106億5294万 | -1.83% | 0.8 | 0.77 |
| 11/22 | 1,180 | 1,180 | 1,160 | 1,170 | -1.68% | 47,400 | 105億6266万 | -2.82% | 0.79 | 0.76 |
| 11/21 | 1,180 | 1,190 | 1,170 | 1,190 | 0% | 39,800 | 107億4322万 | -1.41% | 0.81 | 0.77 |
| 11/20 | 1,170 | 1,190 | 1,170 | 1,190 | +0.85% | 25,800 | 107億4322万 | -1.41% | 0.81 | 0.77 |
| 11/19 | 1,180 | 1,190 | 1,170 | 1,180 | 0% | 20,300 | 106億5294万 | -2.32% | 0.8 | 0.77 |
| 11/18 | 1,190 | 1,200 | 1,180 | 1,180 | 0% | 67,400 | 106億5294万 | -2.48% | 0.8 | 0.77 |
| 11/15 | 1,170 | 1,190 | 1,160 | 1,180 | +1.72% | 95,200 | 106億5294万 | -2.64% | 0.8 | 0.77 |
| 11/14 | 1,120 | 1,180 | 1,110 | 1,160 | -4.92% | 184,200 | 104億7238万 | -4.45% | 0.79 | 0.75 |
| 11/13 | 1,240 | 1,240 | 1,200 | 1,220 | -1.61% | 48,600 | 110億1406万 | +0.41% | 0.83 | 0.79 |
| 11/12 | 1,200 | 1,240 | 1,200 | 1,240 | +2.48% | 37,700 | 111億9462万 | +2.23% | 0.84 | 0.8 |
| 11/11 | 1,230 | 1,240 | 1,210 | 1,210 | -0.82% | 19,900 | 109億2378万 | -0.33% | 0.82 | 0.79 |
| 11/08 | 1,220 | 1,250 | 1,220 | 1,220 | -2.4% | 50,700 | 110億1406万 | +0.33% | 0.83 | 0.79 |
| 11/07 | 1,250 | 1,260 | 1,230 | 1,250 | -0.79% | 105,900 | 112億8490万 | +2.71% | 0.85 | 0.81 |
| 11/06 | 1,150 | 1,310 | 1,150 | 1,260 | +10.53% | 370,400 | 113億7517万 | +3.28% | 0.85 | 0.82 |
| 11/05 | 1,170 | 1,170 | 1,130 | 1,140 | -2.56% | 80,500 | 102億9182万 | -6.94% | 0.77 | 0.74 |
| 11/01 | 1,180 | 1,200 | 1,170 | 1,170 | -1.68% | 37,000 | 105億6266万 | -5.26% | 0.79 | 0.76 |
| 10/31 | 1,200 | 1,210 | 1,180 | 1,190 | -1.65% | 48,800 | 107億4322万 | -4.42% | 0.81 | 0.77 |
| 10/30 | 1,210 | 1,220 | 1,200 | 1,210 | 0% | 48,900 | 109億2378万 | -3.51% | 0.82 | 0.79 |
| 10/29 | 1,210 | 1,220 | 1,200 | 1,210 | 0% | 23,500 | 109億2378万 | -4.2% | 0.82 | 0.79 |
| 10/28 | 1,210 | 1,220 | 1,200 | 1,210 | +0.83% | 27,700 | 109億2378万 | -4.65% | 0.82 | 0.79 |
| 10/25 | 1,220 | 1,220 | 1,200 | 1,200 | -1.64% | 32,800 | 108億3350万 | -5.81% | 0.81 | 0.78 |
| 10/24 | 1,190 | 1,230 | 1,190 | 1,220 | +1.67% | 47,000 | 110億1406万 | -4.69% | 0.83 | 0.79 |
| 10/23 | 1,240 | 1,240 | 1,190 | 1,200 | -3.23% | 84,600 | 108億3350万 | -6.61% | 0.81 | 0.78 |
| 10/22 | 1,240 | 1,240 | 1,230 | 1,240 | 0% | 29,500 | 111億9462万 | -3.88% | 0.84 | 0.8 |
| 10/21 | 1,240 | 1,250 | 1,230 | 1,240 | +0.81% | 35,500 | 111億9462万 | -4.1% | 0.84 | 0.8 |
| 10/18 | 1,220 | 1,240 | 1,220 | 1,230 | 0% | 54,700 | 111億434万 | -5.24% | 0.83 | 0.8 |
| 10/17 | 1,230 | 1,240 | 1,220 | 1,230 | +2.5% | 35,600 | 111億434万 | -5.38% | 0.83 | 0.8 |
| 10/16 | 1,200 | 1,220 | 1,200 | 1,200 | 0% | 33,800 | 108億3350万 | -7.83% | 0.81 | 0.78 |
| 10/15 | 1,240 | 1,240 | 1,200 | 1,200 | -4% | 52,500 | 108億3350万 | -7.83% | 0.81 | 0.78 |
| 10/11 | 1,240 | 1,250 | 1,230 | 1,250 | +2.46% | 61,300 | 112億8490万 | -3.99% | 0.85 | 0.81 |
| 10/10 | 1,240 | 1,260 | 1,210 | 1,220 | -0.81% | 41,900 | 110億1406万 | -6.3% | 0.83 | 0.79 |
| 10/09 | 1,170 | 1,240 | 1,170 | 1,230 | +4.24% | 38,900 | 111億434万 | -5.38% | 0.83 | 0.8 |
| 10/08 | 1,160 | 1,210 | 1,150 | 1,180 | 0% | 87,600 | 106億5294万 | -8.95% | 0.8 | 0.77 |
| 10/07 | 1,260 | 1,270 | 1,180 | 1,180 | -5.6% | 90,200 | 106億5294万 | -8.81% | 0.8 | 0.77 |
| 10/04 | 1,260 | 1,260 | 1,230 | 1,250 | -0.79% | 73,600 | 112億8490万 | -3.25% | 0.85 | 0.81 |
| 10/03 | 1,270 | 1,280 | 1,260 | 1,260 | 0% | 96,200 | 113億7517万 | -2.1% | 0.85 | 0.82 |
| 10/02 | 1,300 | 1,320 | 1,260 | 1,260 | -4.55% | 151,800 | 113億7517万 | -1.87% | 0.85 | 0.82 |
| 10/01 | 1,360 | 1,370 | 1,320 | 1,320 | -4.35% | 94,600 | 119億1685万 | +3.13% | 0.9 | 0.86 |
| 09/30 | 1,400 | 1,400 | 1,350 | 1,380 | -1.43% | 110,800 | 124億5852万 | +8.24% | 0.94 | 0.9 |
| 09/27 | 1,450 | 1,450 | 1,390 | 1,400 | -0.71% | 100,400 | 126億3908万 | +10.58% | 0.95 | 0.91 |
| 09/26 | 1,390 | 1,440 | 1,360 | 1,410 | 0% | 160,800 | 127億2936万 | +12.35% | 0.96 | 0.92 |
| 09/25 | 1,470 | 1,520 | 1,400 | 1,410 | -2.76% | 312,900 | 127億2936万 | +13.25% | 0.96 | 0.92 |
| 09/24 | 1,350 | 1,490 | 1,340 | 1,450 | +7.41% | 452,700 | 130億9048万 | +17.12% | 0.98 | 0.94 |
| 09/20 | 1,370 | 1,380 | 1,330 | 1,350 | 0% | 89,000 | 121億8769万 | +10.11% | 0.92 | 0.88 |
| 09/19 | 1,360 | 1,360 | 1,330 | 1,350 | +0.75% | 77,300 | 121億8769万 | +10.75% | 0.92 | 0.88 |
| 09/18 | 1,350 | 1,360 | 1,330 | 1,340 | -0.74% | 81,600 | 120億9741万 | +10.56% | 0.91 | 0.87 |
| 09/17 | 1,330 | 1,380 | 1,320 | 1,350 | +3.05% | 204,200 | 121億8769万 | +11.85% | 0.92 | 0.88 |
| 09/13 | 1,320 | 1,320 | 1,300 | 1,310 | -1.5% | 102,200 | 118億2657万 | +9.35% | 0.89 | 0.85 |
| 09/12 | 1,330 | 1,360 | 1,310 | 1,330 | -2.21% | 122,800 | 120億713万 | +11.67% | 0.9 | 0.86 |
| 09/11 | 1,290 | 1,390 | 1,280 | 1,360 | +6.25% | 348,800 | 122億7797万 | +14.96% | 0.92 | 0.88 |
| 09/10 | 1,300 | 1,310 | 1,260 | 1,280 | -0.78% | 210,100 | 115億5573万 | +8.94% | 0.87 | 0.83 |
| 09/09 | 1,270 | 1,310 | 1,210 | 1,290 | +9.32% | 252,900 | 116億4601万 | +10.16% | 0.88 | 0.84 |
| 09/06 | 1,210 | 1,210 | 1,180 | 1,180 | -2.48% | 49,000 | 106億5294万 | +1.11% | 0.8 | 0.77 |
| 09/05 | 1,240 | 1,240 | 1,190 | 1,210 | -2.42% | 89,100 | 109億2378万 | +3.6% | 0.82 | 0.79 |
| 09/04 | 1,170 | 1,240 | 1,160 | 1,240 | +5.98% | 115,500 | 111億9462万 | +6.35% | 0.84 | 0.8 |
| 09/03 | 1,160 | 1,180 | 1,160 | 1,170 | +2.63% | 65,900 | 105億6266万 | +0.6% | 0.79 | 0.76 |
| 09/02 | 1,130 | 1,160 | 1,120 | 1,140 | +0.88% | 59,500 | 102億9182万 | -2.15% | 0.77 | 0.74 |
| 08/30 | 1,140 | 1,140 | 1,130 | 1,130 | 0% | 24,700 | 102億154万 | -2.84% | 0.77 | 0.73 |
| 08/29 | 1,140 | 1,150 | 1,130 | 1,130 | 0% | 36,400 | 102億154万 | -3% | 0.77 | 0.73 |
| 08/28 | 1,160 | 1,160 | 1,130 | 1,130 | -3.42% | 54,200 | 102億154万 | -3.25% | 0.77 | 0.73 |
| 08/27 | 1,170 | 1,180 | 1,170 | 1,170 | -0.85% | 25,700 | 105億6266万 | -0.26% | 0.79 | 0.76 |
| 08/26 | 1,190 | 1,200 | 1,160 | 1,180 | 0% | 66,700 | 106億5294万 | +0.34% | 0.8 | 0.77 |
| 08/23 | 1,180 | 1,200 | 1,170 | 1,180 | +2.61% | 42,900 | 106億5294万 | -0.08% | 0.8 | 0.77 |
