株価チャート
2013/08/14～2014/01/14
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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2014 |
| 01/14 | 4,830 | 4,890 | 4,770 | 4,810 | -1.03% | 42,700 | 512億1912万 | +7.51% | 10.4 | 0.82 |
| 01/10 | 4,750 | 4,860 | 4,740 | 4,860 | +2.53% | 39,100 | 517億5154万 | +8.99% | 10.5 | 0.83 |
| 01/09 | 4,700 | 4,750 | 4,670 | 4,740 | +0.85% | 27,500 | 504億7373万 | +6.71% | 10.24 | 0.81 |
| 01/08 | 4,650 | 4,700 | 4,620 | 4,700 | +2.4% | 20,100 | 500億4779万 | +6.14% | 10.16 | 0.8 |
| 01/07 | 4,630 | 4,650 | 4,570 | 4,590 | -0.86% | 17,500 | 488億7646万 | +4.01% | 9.92 | 0.78 |
| 01/06 | 4,570 | 4,690 | 4,560 | 4,630 | +1.09% | 33,700 | 493億240万 | +5.08% | 10.01 | 0.79 |
| 2013 |
| 12/30 | 4,530 | 4,580 | 4,510 | 4,580 | +1.55% | 24,800 | 487億6997万 | +4.11% | 9.9 | 0.78 |
| 12/27 | 4,430 | 4,520 | 4,390 | 4,510 | +2.27% | 27,300 | 480億2458万 | +2.69% | 9.75 | 0.77 |
| 12/26 | 4,240 | 4,440 | 4,230 | 4,410 | +4.01% | 25,100 | 469億5973万 | +0.48% | 9.53 | 0.75 |
| 12/25 | 4,230 | 4,280 | 4,220 | 4,240 | -0.93% | 27,100 | 451億4949万 | -3.28% | 9.16 | 0.72 |
| 12/24 | 4,340 | 4,360 | 4,270 | 4,280 | -1.38% | 21,100 | 455億7543万 | -2.46% | 9.25 | 0.73 |
| 12/20 | 4,390 | 4,390 | 4,330 | 4,340 | -0.69% | 18,600 | 462億1434万 | -1.12% | 9.38 | 0.74 |
| 12/19 | 4,470 | 4,500 | 4,350 | 4,370 | -1.8% | 32,500 | 465億3379万 | -0.41% | 9.44 | 0.74 |
| 12/18 | 4,390 | 4,450 | 4,380 | 4,450 | +1.14% | 31,000 | 473億8567万 | +1.39% | 9.62 | 0.76 |
| 12/17 | 4,340 | 4,400 | 4,310 | 4,400 | +1.85% | 23,200 | 468億5325万 | +0.32% | 9.51 | 0.75 |
| 12/16 | 4,460 | 4,470 | 4,320 | 4,320 | -2.7% | 26,200 | 460億137万 | -1.44% | 9.34 | 0.73 |
| 12/13 | 4,400 | 4,500 | 4,320 | 4,440 | +0.23% | 47,100 | 472億7919万 | +1.37% | 9.6 | 0.75 |
| 12/12 | 4,430 | 4,450 | 4,400 | 4,430 | -0.67% | 11,200 | 471億7270万 | +1.35% | 9.57 | 0.75 |
| 12/11 | 4,450 | 4,480 | 4,410 | 4,460 | +0.22% | 26,000 | 474億9216万 | +2.25% | 9.64 | 0.76 |
| 12/10 | 4,390 | 4,480 | 4,390 | 4,450 | +1.6% | 33,900 | 473億8567万 | +2.23% | 9.62 | 0.76 |
| 12/09 | 4,340 | 4,390 | 4,320 | 4,380 | +1.86% | 22,900 | 466億4028万 | +0.83% | 9.47 | 0.74 |
| 12/06 | 4,300 | 4,340 | 4,270 | 4,300 | -1.15% | 21,200 | 457億8840万 | -0.88% | 9.29 | 0.73 |
| 12/05 | 4,410 | 4,410 | 4,340 | 4,350 | -0.68% | 14,900 | 463億2083万 | +0.28% | 9.4 | 0.74 |
| 12/04 | 4,380 | 4,430 | 4,360 | 4,380 | -1.13% | 17,300 | 466億4028万 | +0.97% | 9.47 | 0.74 |
| 12/03 | 4,470 | 4,470 | 4,420 | 4,430 | -0.23% | 16,900 | 471億7270万 | +2.17% | 9.57 | 0.75 |
| 12/02 | 4,410 | 4,460 | 4,370 | 4,440 | +0.45% | 21,500 | 472億7919万 | +2.47% | 9.6 | 0.75 |
| 11/29 | 4,380 | 4,420 | 4,360 | 4,420 | +0.68% | 16,300 | 470億6622万 | +2.15% | 9.55 | 0.75 |
| 11/28 | 4,370 | 4,400 | 4,340 | 4,390 | +1.15% | 19,200 | 467億4676万 | +1.53% | 9.49 | 0.75 |
| 11/27 | 4,340 | 4,380 | 4,320 | 4,340 | -1.36% | 16,400 | 462億1434万 | +0.46% | 9.38 | 0.74 |
| 11/26 | 4,390 | 4,440 | 4,380 | 4,400 | -1.35% | 24,200 | 468億5325万 | +1.8% | 9.51 | 0.75 |
| 11/25 | 4,470 | 4,480 | 4,400 | 4,460 | +0.9% | 13,400 | 474億9216万 | +3.26% | 9.64 | 0.76 |
| 11/22 | 4,440 | 4,450 | 4,400 | 4,420 | -0.23% | 21,300 | 470億6622万 | +2.48% | 9.55 | 0.75 |
| 11/21 | 4,320 | 4,430 | 4,300 | 4,430 | +3.5% | 42,300 | 471億7270万 | +2.83% | 9.57 | 0.75 |
| 11/20 | 4,330 | 4,350 | 4,280 | 4,280 | -1.15% | 19,100 | 455億7543万 | -0.49% | 9.25 | 0.73 |
| 11/19 | 4,330 | 4,350 | 4,300 | 4,330 | +0.23% | 19,200 | 461億786万 | +0.7% | 9.36 | 0.74 |
| 11/18 | 4,330 | 4,340 | 4,240 | 4,320 | +0.23% | 35,100 | 460億137万 | +0.56% | 9.34 | 0.73 |
| 11/15 | 4,390 | 4,400 | 4,310 | 4,310 | -2.05% | 35,200 | 458億9489万 | +0.44% | 9.31 | 0.73 |
| 11/14 | 4,390 | 4,420 | 4,340 | 4,400 | +0.92% | 31,200 | 468億5325万 | +2.66% | 9.51 | 0.75 |
| 11/13 | 4,370 | 4,420 | 4,350 | 4,360 | +0.46% | 22,000 | 464億2731万 | +2.08% | 9.42 | 0.74 |
| 11/12 | 4,320 | 4,370 | 4,290 | 4,340 | +2.36% | 23,800 | 462億1434万 | +1.93% | 9.38 | 0.74 |
| 11/11 | 4,270 | 4,270 | 4,180 | 4,240 | +0.71% | 18,400 | 451億4949万 | -0.19% | 9.16 | 0.72 |
| 11/08 | 4,130 | 4,230 | 4,100 | 4,210 | -0.24% | 16,800 | 448億3004万 | -0.82% | 9.1 | 0.72 |
| 11/07 | 4,270 | 4,270 | 4,210 | 4,220 | -0.24% | 5,300 | 449億3652万 | -0.52% | 9.12 | 0.72 |
| 11/06 | 4,190 | 4,240 | 4,180 | 4,230 | +0.24% | 9,100 | 450億4301万 | -0.28% | 9.14 | 0.72 |
| 11/05 | 4,250 | 4,270 | 4,180 | 4,220 | -0.47% | 13,500 | 449億3652万 | -0.47% | 9.12 | 0.72 |
| 11/01 | 4,310 | 4,320 | 4,210 | 4,240 | -1.17% | 15,600 | 451億4949万 | -0.02% | 9.16 | 0.72 |
| 10/31 | 4,350 | 4,440 | 4,260 | 4,290 | -1.38% | 29,500 | 456億8192万 | +1.11% | 9.27 | 0.73 |
| 10/30 | 4,380 | 4,400 | 4,350 | 4,350 | +0.23% | 31,400 | 463億2083万 | +2.55% | 9.4 | 0.74 |
| 10/29 | 4,350 | 4,360 | 4,320 | 4,340 | 0% | 13,200 | 462億1434万 | +2.24% | 9.38 | 0.74 |
| 10/28 | 4,360 | 4,360 | 4,280 | 4,340 | +0.93% | 11,700 | 462億1434万 | +2.21% | 9.38 | 0.74 |
| 10/25 | 4,350 | 4,350 | 4,260 | 4,300 | -1.15% | 12,600 | 457億8840万 | +1.32% | 9.29 | 0.73 |
| 10/24 | 4,250 | 4,350 | 4,220 | 4,350 | +1.87% | 14,100 | 463億2083万 | +2.64% | 9.4 | 0.74 |
| 10/23 | 4,400 | 4,410 | 4,260 | 4,270 | -2.73% | 31,700 | 454億6895万 | +0.97% | 9.23 | 0.73 |
| 10/22 | 4,360 | 4,400 | 4,340 | 4,390 | +1.15% | 21,200 | 467億4676万 | +3.98% | 9.49 | 0.75 |
| 10/21 | 4,310 | 4,370 | 4,300 | 4,340 | +0.7% | 21,700 | 462億1434万 | +3.14% | 9.38 | 0.74 |
| 10/18 | 4,280 | 4,320 | 4,240 | 4,310 | +0.47% | 13,900 | 458億9489万 | +2.79% | 9.31 | 0.73 |
| 10/17 | 4,250 | 4,320 | 4,250 | 4,290 | +0.94% | 17,600 | 456億8192万 | +2.66% | 9.27 | 0.73 |
| 10/16 | 4,210 | 4,250 | 4,190 | 4,250 | -0.23% | 7,600 | 452億5598万 | +2.09% | 9.18 | 0.72 |
| 10/15 | 4,260 | 4,290 | 4,200 | 4,260 | +0.47% | 17,900 | 453億6246万 | +2.75% | 9.21 | 0.72 |
| 10/11 | 4,240 | 4,250 | 4,200 | 4,240 | +1.19% | 24,300 | 451億4949万 | +2.69% | 9.16 | 0.72 |
| 10/10 | 4,180 | 4,200 | 4,130 | 4,190 | +0.24% | 12,000 | 446億1707万 | +1.87% | 9.05 | 0.71 |
| 10/09 | 4,040 | 4,180 | 4,000 | 4,180 | +3.72% | 17,500 | 445億1059万 | +1.95% | 9.03 | 0.71 |
| 10/08 | 4,040 | 4,040 | 3,980 | 4,030 | 0% | 10,600 | 429億1332万 | -1.3% | 8.71 | 0.68 |
| 10/07 | 4,110 | 4,120 | 4,020 | 4,030 | -1.71% | 12,400 | 429億1332万 | -1.06% | 8.71 | 0.68 |
| 10/04 | 4,110 | 4,140 | 4,040 | 4,100 | -1.2% | 13,100 | 436億5871万 | +0.89% | 8.86 | 0.7 |
| 10/03 | 4,160 | 4,190 | 4,150 | 4,150 | 0% | 14,500 | 441億9113万 | +2.44% | 8.97 | 0.7 |
| 10/02 | 4,210 | 4,250 | 4,130 | 4,150 | -1.43% | 21,600 | 441億9113万 | +2.72% | 8.97 | 0.7 |
| 10/01 | 4,170 | 4,240 | 4,160 | 4,210 | +0.96% | 25,500 | 448億3004万 | +4.44% | 9.1 | 0.72 |
| 09/30 | 4,180 | 4,180 | 4,090 | 4,170 | -2.11% | 26,600 | 444億410万 | +3.68% | 9.01 | 0.71 |
| 09/27 | 4,280 | 4,290 | 4,220 | 4,260 | -0.47% | 23,900 | 453億6246万 | +6.18% | 9.21 | 0.72 |
| 09/26 | 4,200 | 4,290 | 4,140 | 4,280 | +0.23% | 26,700 | 455億7543万 | +7% | 9.25 | 0.73 |
| 09/25 | 4,420 | 4,420 | 4,250 | 4,270 | -3.39% | 37,700 | 454億6895万 | +7.07% | 9.23 | 0.73 |
| 09/24 | 4,310 | 4,430 | 4,300 | 4,420 | +1.14% | 35,400 | 470億6622万 | +11.08% | 9.55 | 0.75 |
| 09/20 | 4,290 | 4,390 | 4,280 | 4,370 | +2.1% | 43,600 | 465億3379万 | +10.35% | 9.44 | 0.74 |
| 09/19 | 4,210 | 4,290 | 4,180 | 4,280 | +2.88% | 27,600 | 455億7543万 | +8.41% | 9.25 | 0.73 |
| 09/18 | 4,110 | 4,210 | 4,110 | 4,160 | +0.73% | 26,700 | 442億9762万 | +5.53% | 8.99 | 0.71 |
| 09/17 | 4,150 | 4,200 | 4,100 | 4,130 | +0.98% | 19,400 | 439億7816万 | +4.82% | 8.93 | 0.7 |
| 09/13 | 4,060 | 4,100 | 4,030 | 4,090 | +1.49% | 32,000 | 435億5222万 | +3.91% | 8.84 | 0.69 |
| 09/12 | 4,020 | 4,040 | 3,980 | 4,030 | +1.26% | 26,800 | 429億1332万 | +2.31% | 8.71 | 0.68 |
| 09/11 | 3,940 | 4,010 | 3,940 | 3,980 | +0.76% | 34,400 | 423億8089万 | +0.94% | 8.6 | 0.68 |
| 09/10 | 3,900 | 3,960 | 3,900 | 3,950 | +1.54% | 29,800 | 420億6144万 | -0.03% | 8.54 | 0.67 |
| 09/09 | 3,900 | 3,920 | 3,850 | 3,890 | +1.57% | 25,000 | 414億2253万 | -1.84% | 8.41 | 0.66 |
| 09/06 | 3,850 | 3,870 | 3,810 | 3,830 | 0% | 11,300 | 407億8362万 | -3.7% | 8.28 | 0.65 |
| 09/05 | 3,880 | 3,880 | 3,820 | 3,830 | -0.52% | 13,600 | 407億8362万 | -4.15% | 8.28 | 0.65 |
| 09/04 | 3,860 | 3,880 | 3,820 | 3,850 | 0% | 13,700 | 409億9659万 | -3.99% | 8.32 | 0.65 |
| 09/03 | 3,800 | 3,870 | 3,800 | 3,850 | +2.12% | 17,500 | 409億9659万 | -4.28% | 8.32 | 0.65 |
| 09/02 | 3,780 | 3,810 | 3,760 | 3,770 | 0% | 11,600 | 401億4471万 | -6.61% | 8.15 | 0.64 |
| 08/30 | 3,810 | 3,830 | 3,770 | 3,770 | -1.31% | 10,000 | 401億4471万 | -6.78% | 8.15 | 0.64 |
| 08/29 | 3,780 | 3,820 | 3,770 | 3,820 | +1.6% | 14,600 | 406億7714万 | -5.91% | 8.26 | 0.65 |
| 08/28 | 3,810 | 3,810 | 3,750 | 3,760 | -3.09% | 22,000 | 400億3823万 | -7.78% | 8.13 | 0.64 |
| 08/27 | 3,900 | 3,910 | 3,850 | 3,880 | -1.27% | 16,800 | 413億1605万 | -5.32% | 8.39 | 0.66 |
| 08/26 | 3,970 | 3,990 | 3,920 | 3,930 | -1.5% | 10,500 | 418億4847万 | -4.47% | 8.49 | 0.67 |
| 08/23 | 3,950 | 4,000 | 3,920 | 3,990 | +2.05% | 18,500 | 424億8738万 | -3.46% | 8.62 | 0.68 |
| 08/22 | 3,940 | 3,940 | 3,890 | 3,910 | -1.01% | 12,100 | 416億3550万 | -5.74% | 8.45 | 0.66 |
| 08/21 | 3,980 | 4,020 | 3,930 | 3,950 | -0.75% | 9,700 | 420億6144万 | -5.25% | 8.54 | 0.67 |
| 08/20 | 4,050 | 4,070 | 3,960 | 3,980 | -1.73% | 18,300 | 423億8089万 | -4.97% | 8.6 | 0.68 |
| 08/19 | 3,980 | 4,070 | 3,960 | 4,050 | +2.27% | 9,200 | 431億2629万 | -3.75% | 8.75 | 0.69 |
| 08/16 | 4,000 | 4,020 | 3,950 | 3,960 | -2.22% | 30,600 | 421億6792万 | -6.09% | 8.56 | 0.67 |
| 08/15 | 4,160 | 4,160 | 4,050 | 4,050 | -2.41% | 10,800 | 431億2629万 | -4.16% | 8.75 | 0.69 |
| 08/14 | 4,100 | 4,170 | 4,050 | 4,150 | +1.22% | 14,100 | 441億9113万 | -1.98% | 8.97 | 0.7 |
