株価チャート
2013/08/16～2014/01/16
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 | 10/1, 株式分割 1→2 |
| 2014 |
| 01/16 | 1,060 | 1,070 | 1,040 | 1,045 | +0.05% | 67,000 | 282億6536万 | +7.4% | 11.56 | 1.3 |
| 01/15 | 1,033 | 1,046 | 1,025 | 1,045 | +2.5% | 72,200 | 282億5184万 | +8.01% | 11.55 | 1.3 |
| 01/14 | 1,050 | 1,050 | 1,000 | 1,019 | -3.5% | 95,200 | 275億6211万 | +6.04% | 11.27 | 1.26 |
| 01/10 | 1,044 | 1,058 | 1,028 | 1,056 | +1.39% | 102,600 | 285億6289万 | +10.46% | 11.68 | 1.31 |
| 01/09 | 1,039 | 1,042 | 1,028 | 1,042 | +0.24% | 76,400 | 281億7070万 | +9.63% | 11.52 | 1.29 |
| 01/08 | 1,046 | 1,046 | 1,015 | 1,039 | -0.19% | 122,000 | 281億307万 | +10.18% | 11.49 | 1.29 |
| 01/07 | 1,036 | 1,050 | 1,031 | 1,041 | +1.02% | 130,800 | 281億5717万 | +11.34% | 11.51 | 1.29 |
| 01/06 | 1,045 | 1,049 | 1,015 | 1,031 | -1.43% | 103,200 | 278億7317万 | +11.17% | 11.4 | 1.28 |
| 2013 |
| 12/30 | 1,053 | 1,067 | 1,044 | 1,046 | +0.1% | 155,600 | 282億7889万 | +13.76% | 11.46 | 1.29 |
| 12/27 | 1,020 | 1,070 | 998 | 1,045 | +3.67% | 221,400 | 282億5184万 | +14.78% | 11.45 | 1.28 |
| 12/26 | 955 | 1,023 | 955 | 1,008 | +6.56% | 280,200 | 272億5106万 | +11.94% | 11.04 | 1.24 |
| 12/25 | 952 | 954 | 938 | 946 | +0.05% | 180,600 | 255億7407万 | +5.88% | 10.36 | 1.16 |
| 12/24 | 948 | 972 | 939 | 945 | -0.26% | 237,000 | 255億6054万 | +6.42% | 10.36 | 1.16 |
| 12/20 | 937 | 955 | 922 | 948 | +1.72% | 350,200 | 256億2816万 | +7.3% | 10.39 | 1.16 |
| 12/19 | 899 | 934 | 899 | 932 | +4.02% | 235,200 | 251億9539万 | +6.21% | 10.21 | 1.15 |
| 12/18 | 905 | 907 | 890 | 896 | -0.44% | 80,600 | 242億2166万 | +2.69% | 9.82 | 1.1 |
| 12/17 | 896 | 905 | 892 | 900 | -0.28% | 77,600 | 243億2985万 | +3.75% | 9.86 | 1.11 |
| 12/16 | 923 | 923 | 897 | 902 | -1.64% | 101,400 | 243億9747万 | +4.52% | 9.89 | 1.11 |
| 12/13 | 921 | 935 | 905 | 917 | -0.81% | 136,000 | 248億319万 | +6.88% | 10.05 | 1.13 |
| 12/12 | 919 | 933 | 904 | 925 | -0.96% | 97,200 | 250億606万 | +8.38% | 10.13 | 1.14 |
| 12/11 | 928 | 936 | 925 | 934 | +0.54% | 110,200 | 252億4949万 | +10.21% | 10.23 | 1.15 |
| 12/10 | 928 | 932 | 910 | 929 | +0.38% | 138,400 | 251億1425万 | +10.4% | 10.18 | 1.14 |
| 12/09 | 933 | 933 | 914 | 925 | +0.22% | 207,800 | 250億1958万 | +10.91% | 10.14 | 1.14 |
| 12/06 | 898 | 939 | 898 | 923 | +2.78% | 256,000 | 249億6548万 | +11.47% | 10.12 | 1.13 |
| 12/05 | 890 | 910 | 890 | 898 | +0.5% | 133,400 | 242億8928万 | +9.25% | 9.84 | 1.1 |
| 12/04 | 884 | 903 | 876 | 894 | -0.28% | 132,600 | 241億6756万 | +9.36% | 9.79 | 1.1 |
| 12/03 | 904 | 906 | 891 | 896 | +0.11% | 90,000 | 242億3518万 | +10.34% | 9.82 | 1.1 |
| 12/02 | 911 | 915 | 891 | 895 | -1.54% | 158,000 | 242億813万 | +10.77% | 9.81 | 1.1 |
| 11/29 | 885 | 914 | 875 | 909 | +4.84% | 188,800 | 245億8681万 | +13.2% | 9.96 | 1.12 |
| 11/28 | 850 | 874 | 850 | 867 | +3.71% | 199,000 | 234億5078万 | +8.78% | 9.5 | 1.07 |
| 11/27 | 838 | 839 | 832 | 836 | -0.48% | 45,400 | 226億1229万 | +5.42% | 9.16 | 1.03 |
| 11/26 | 841 | 849 | 835 | 840 | +2.44% | 157,800 | 227億2048万 | +6.19% | 9.21 | 1.03 |
| 11/25 | 825 | 842 | 817 | 820 | +0.55% | 148,200 | 221億7952万 | +4.06% | 8.99 | 1.01 |
| 11/22 | 824 | 824 | 809 | 816 | -0.06% | 124,800 | 220億5780万 | +3.75% | 8.94 | 1 |
| 11/21 | 824 | 825 | 803 | 816 | -0.49% | 99,800 | 220億7133万 | +4.08% | 8.94 | 1 |
| 11/20 | 815 | 824 | 813 | 820 | +1.11% | 78,600 | 221億7952万 | +4.86% | 8.99 | 1.01 |
| 11/19 | 820 | 825 | 804 | 811 | -1.46% | 126,000 | 219億3609万 | +4.11% | 8.89 | 1 |
| 11/18 | 820 | 840 | 815 | 823 | +2.88% | 175,400 | 222億6066万 | +5.92% | 9.02 | 1.01 |
| 11/15 | 805 | 810 | 799 | 800 | -0.25% | 124,200 | 216億3856万 | +3.36% | 8.77 | 0.98 |
| 11/14 | 789 | 808 | 789 | 802 | +3.15% | 127,600 | 216億9265万 | +3.89% | 8.79 | 0.99 |
| 11/13 | 794 | 810 | 770 | 778 | -2.08% | 139,600 | 210億2997万 | +0.97% | 8.52 | 0.96 |
| 11/12 | 790 | 797 | 783 | 794 | +1.86% | 94,000 | 214億7627万 | +3.39% | 8.7 | 0.98 |
| 11/11 | 790 | 793 | 773 | 780 | -0.7% | 44,200 | 210億8407万 | +1.9% | 8.54 | 0.96 |
| 11/08 | 762 | 790 | 745 | 785 | +0.96% | 53,000 | 212億3283万 | +2.75% | 8.6 | 0.97 |
| 11/07 | 788 | 789 | 742 | 778 | -1.14% | 53,800 | 210億2997万 | +2.03% | 8.52 | 0.96 |
| 11/06 | 762 | 789 | 762 | 787 | +2.41% | 37,400 | 212億7340万 | +3.22% | 8.62 | 0.97 |
| 11/05 | 773 | 776 | 761 | 768 | +0.07% | 51,000 | 207億7301万 | +0.92% | 8.42 | 0.94 |
| 11/01 | 783 | 785 | 761 | 768 | -0.45% | 84,600 | 207億5949万 | +0.85% | 8.41 | 0.94 |
| 10/31 | 788 | 788 | 769 | 771 | -1.78% | 60,200 | 208億5416万 | +1.31% | 8.45 | 0.95 |
| 10/30 | 773 | 788 | 765 | 785 | +2.61% | 121,400 | 212億3283万 | +3.15% | 8.6 | 0.97 |
| 10/29 | 768 | 777 | 763 | 765 | -1.67% | 47,000 | 206億9187万 | +0.66% | 8.39 | 0.94 |
| 10/28 | 776 | 783 | 765 | 778 | +1.24% | 33,800 | 210億4349万 | +2.23% | 8.53 | 0.96 |
| 10/25 | 782 | 783 | 768 | 769 | -0.9% | 40,600 | 207億8654万 | +1.12% | 8.42 | 0.94 |
| 10/24 | 759 | 778 | 759 | 776 | +0.91% | 31,400 | 209億7587万 | +2.31% | 8.5 | 0.95 |
| 10/23 | 779 | 789 | 769 | 769 | -1.28% | 39,600 | 207億8654万 | +1.65% | 8.42 | 0.94 |
| 10/22 | 780 | 788 | 775 | 779 | -0.06% | 30,600 | 210億5702万 | +3.25% | 8.53 | 0.96 |
| 10/21 | 775 | 794 | 769 | 779 | +1.76% | 41,400 | 210億7054万 | +3.59% | 8.54 | 0.96 |
| 10/18 | 768 | 775 | 763 | 766 | +0.33% | 38,600 | 207億539万 | +2.07% | 8.39 | 0.94 |
| 10/17 | 763 | 781 | 755 | 763 | +1.67% | 61,600 | 206億3777万 | +2.01% | 8.36 | 0.94 |
| 10/16 | 754 | 760 | 749 | 751 | +0.07% | 22,400 | 202億9967万 | +0.47% | 8.23 | 0.92 |
| 10/15 | 763 | 763 | 748 | 750 | -1.7% | 33,600 | 202億8615万 | +0.67% | 8.22 | 0.92 |
| 10/11 | 750 | 770 | 749 | 763 | +2.07% | 77,600 | 206億3777万 | +2.69% | 8.36 | 0.94 |
| 10/10 | 744 | 749 | 741 | 748 | -0.13% | 29,400 | 202億1852万 | +0.88% | 8.19 | 0.92 |
| 10/09 | 744 | 750 | 731 | 749 | -0.07% | 37,200 | 202億4557万 | +1.29% | 8.2 | 0.92 |
| 10/08 | 729 | 750 | 729 | 749 | +2.81% | 41,200 | 202億5910万 | +1.63% | 8.21 | 0.92 |
| 10/07 | 735 | 742 | 729 | 729 | -0.88% | 45,600 | 197億461万 | -0.75% | 7.99 | 0.9 |
| 10/04 | 744 | 748 | 727 | 735 | -0.74% | 24,600 | 198億8042万 | +0.27% | 8.06 | 0.9 |
| 10/03 | 734 | 745 | 727 | 741 | -0.67% | 52,600 | 200億2919万 | +1.16% | 8.12 | 0.91 |
| 10/02 | 757 | 757 | 737 | 746 | -2.36% | 62,800 | 201億6443万 | +2.12% | 8.17 | 0.92 |
| 10/01 | 767 | 773 | 759 | 764 | +0.73% | 32,000 | 206億5130万 | +4.73% | 8.37 | 0.94 |
| 09/30 | 759 | 765 | 755 | 758 | -2.82% | 29,400 | 205億253万 | +4.26% | 8.31 | 0.93 |
| 09/27 | 778 | 788 | 769 | 780 | +1.69% | 47,600 | 210億9759万 | +7.59% | 8.55 | 0.96 |
| 09/26 | 753 | 770 | 744 | 767 | +0.99% | 29,600 | 207億4596万 | +6.23% | 8.4 | 0.94 |
| 09/25 | 780 | 780 | 701 | 760 | -2.82% | 57,800 | 205億4310万 | +5.49% | 8.32 | 0.93 |
| 09/24 | 780 | 795 | 767 | 782 | -0.26% | 36,200 | 211億3816万 | +8.69% | 8.56 | 0.96 |
| 09/20 | 758 | 784 | 751 | 784 | +4.61% | 61,200 | 211億9226万 | +9.27% | 8.58 | 0.96 |
| 09/19 | 731 | 750 | 728 | 749 | +4.46% | 41,200 | 202億5910万 | +4.61% | 8.21 | 0.92 |
| 09/18 | 724 | 731 | 696 | 717 | -0.55% | 46,400 | 193億9355万 | +0.42% | 7.86 | 0.88 |
| 09/17 | 725 | 727 | 718 | 721 | -0.28% | 34,800 | 195億175万 | +0.98% | 7.9 | 0.89 |
| 09/13 | 711 | 727 | 711 | 723 | -0.21% | 74,200 | 195億5584万 | +1.4% | 7.92 | 0.89 |
| 09/12 | 730 | 730 | 721 | 725 | +0.07% | 39,000 | 195億9642万 | +1.61% | 7.94 | 0.89 |
| 09/11 | 732 | 732 | 709 | 724 | -0.96% | 72,000 | 195億8289万 | +1.54% | 7.93 | 0.89 |
| 09/10 | 734 | 741 | 720 | 731 | -0.34% | 34,800 | 197億7223万 | +2.52% | 8.01 | 0.9 |
| 09/09 | 715 | 737 | 715 | 734 | +3.02% | 84,000 | 198億3985万 | +2.59% | 8.04 | 0.9 |
| 09/06 | 703 | 718 | 697 | 712 | +1.71% | 70,000 | 192億5831万 | -0.42% | 7.8 | 0.87 |
| 09/05 | 706 | 706 | 692 | 700 | +1.23% | 47,800 | 189億3374万 | -2.51% | 7.67 | 0.86 |
| 09/04 | 691 | 698 | 686 | 692 | -1.78% | 63,600 | 187億383万 | -3.96% | 7.58 | 0.85 |
| 09/03 | 699 | 707 | 695 | 704 | +1.66% | 67,600 | 190億4193万 | -2.36% | 7.71 | 0.87 |
| 09/02 | 692 | 703 | 686 | 693 | +0.8% | 36,600 | 187億3087万 | -4.22% | 7.59 | 0.85 |
| 08/30 | 700 | 703 | 686 | 687 | -2.28% | 70,800 | 185億8211万 | -5.37% | 7.53 | 0.84 |
| 08/29 | 707 | 707 | 695 | 703 | -0.5% | 62,400 | 190億1488万 | -3.57% | 7.7 | 0.86 |
| 08/28 | 700 | 708 | 696 | 707 | +0.5% | 100,200 | 191億955万 | -3.48% | 7.74 | 0.87 |
| 08/27 | 709 | 715 | 695 | 703 | -0.71% | 52,000 | 190億1488万 | -4.48% | 7.7 | 0.86 |
| 08/26 | 719 | 719 | 702 | 708 | -1.39% | 20,800 | 191億5012万 | -4.19% | 7.76 | 0.87 |
| 08/23 | 711 | 723 | 706 | 718 | +1.06% | 43,800 | 194億2060万 | -3.23% | 7.87 | 0.88 |
| 08/22 | 706 | 711 | 693 | 711 | +0.71% | 32,200 | 192億1774万 | -4.63% | 7.78 | 0.87 |
| 08/21 | 706 | 714 | 697 | 706 | -0.77% | 62,600 | 190億8250万 | -5.81% | 7.73 | 0.87 |
| 08/20 | 724 | 732 | 710 | 711 | -3.27% | 45,200 | 192億3127万 | -5.58% | 7.79 | 0.87 |
| 08/19 | 738 | 738 | 729 | 735 | -0.61% | 41,000 | 198億8042万 | -2.91% | 8.05 | 0.9 |
| 08/16 | 731 | 750 | 730 | 740 | +0.27% | 44,800 | 200億214万 | -2.57% | 8.1 | 0.91 |
