株価チャート
2013/09/06～2014/02/06
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 |
|---|
| 2021 | 10/1, 株式分割 1→3 |
| 2014 |
| 02/06 | 1,418 | 1,420 | 1,383 | 1,387 | -2.46% | 5,915,100 | 5390億9714万 | -13.93% | 32.13 | 0.82 |
| 02/05 | 1,423 | 1,440 | 1,393 | 1,422 | +2.65% | 7,348,500 | 5527億416万 | -12.41% | 32.94 | 0.84 |
| 02/04 | 1,393 | 1,410 | 1,377 | 1,385 | -3.03% | 8,928,600 | 5384億4918万 | -15.13% | 32.09 | 0.82 |
| 02/03 | 1,478 | 1,495 | 1,423 | 1,428 | -8.64% | 9,498,900 | 5552億9597万 | -13.01% | 33.1 | 0.85 |
| 01/31 | 1,592 | 1,593 | 1,543 | 1,563 | -0.32% | 5,189,700 | 6077億8019万 | -5.2% | 36.23 | 0.93 |
| 01/30 | 1,568 | 1,575 | 1,548 | 1,568 | -3.59% | 5,957,700 | 6097億2405万 | -5.06% | 36.34 | 0.93 |
| 01/29 | 1,617 | 1,642 | 1,608 | 1,627 | +2.09% | 5,445,900 | 6324億241万 | -1.65% | 37.69 | 0.97 |
| 01/28 | 1,642 | 1,647 | 1,590 | 1,593 | -5.16% | 8,017,200 | 6194億4335万 | -3.49% | 36.92 | 0.95 |
| 01/27 | 1,660 | 1,687 | 1,653 | 1,680 | -2.14% | 3,912,300 | 6531億3692万 | +1.88% | 38.93 | 1 |
| 01/24 | 1,723 | 1,737 | 1,700 | 1,717 | -1.9% | 7,548,300 | 6673億9189万 | +4.36% | 39.78 | 1.02 |
| 01/23 | 1,737 | 1,787 | 1,733 | 1,750 | 0% | 6,175,500 | 6803億5095万 | +6.77% | 40.55 | 1.04 |
| 01/22 | 1,670 | 1,760 | 1,670 | 1,750 | +6.28% | 10,972,800 | 6803億5095万 | +7.23% | 40.55 | 1.04 |
| 01/21 | 1,627 | 1,660 | 1,623 | 1,647 | +2.17% | 3,462,900 | 6401億7785万 | +1.33% | 38.16 | 0.98 |
| 01/20 | 1,647 | 1,648 | 1,602 | 1,612 | -2.03% | 3,085,500 | 6265億7083万 | -0.7% | 37.35 | 0.96 |
| 01/17 | 1,662 | 1,673 | 1,643 | 1,645 | -1.69% | 4,609,800 | 6395億2990万 | +1.48% | 38.12 | 0.98 |
| 01/16 | 1,683 | 1,697 | 1,667 | 1,673 | +0.4% | 4,145,700 | 6505億4510万 | +3.42% | 38.78 | 0.99 |
| 01/15 | 1,607 | 1,673 | 1,602 | 1,667 | +6.84% | 6,418,500 | 6479億5329万 | +3.26% | 38.62 | 0.99 |
| 01/14 | 1,582 | 1,607 | 1,557 | 1,560 | -4.78% | 6,433,500 | 6064億8428万 | -3.23% | 36.15 | 0.93 |
| 01/10 | 1,625 | 1,642 | 1,580 | 1,638 | -0.51% | 6,981,300 | 6369億3808万 | +1.63% | 37.97 | 0.97 |
| 01/09 | 1,670 | 1,670 | 1,640 | 1,647 | -1.98% | 4,151,700 | 6401億7785万 | +2.21% | 38.16 | 0.98 |
| 01/08 | 1,655 | 1,680 | 1,637 | 1,680 | +2.44% | 2,986,500 | 6531億3692万 | +4.41% | 38.93 | 1 |
| 01/07 | 1,633 | 1,657 | 1,628 | 1,640 | -0.4% | 3,742,500 | 6375億8604万 | +2.18% | 38 | 0.97 |
| 01/06 | 1,667 | 1,683 | 1,635 | 1,647 | -1.98% | 5,988,900 | 6401億7785万 | +2.79% | 38.16 | 0.98 |
| 2013 |
| 12/30 | 1,690 | 1,693 | 1,663 | 1,680 | +0.4% | 3,013,800 | 6531億3692万 | +5.13% | 38.93 | 1 |
| 12/27 | 1,697 | 1,700 | 1,653 | 1,673 | -0.59% | 3,409,800 | 6505億4510万 | +5.11% | 38.77 | 0.99 |
| 12/26 | 1,667 | 1,693 | 1,663 | 1,683 | +1.92% | 3,724,200 | 6544億3282万 | +6.27% | 39.01 | 1 |
| 12/25 | 1,615 | 1,653 | 1,612 | 1,652 | +1.95% | 3,526,500 | 6421億2171万 | +5% | 38.27 | 0.98 |
| 12/24 | 1,635 | 1,637 | 1,612 | 1,620 | -0.31% | 3,434,400 | 6298億1060万 | +3.51% | 37.54 | 0.96 |
| 12/20 | 1,615 | 1,625 | 1,602 | 1,625 | -0.51% | 3,567,000 | 6317億5446万 | +4.3% | 37.65 | 0.97 |
| 12/19 | 1,642 | 1,645 | 1,627 | 1,633 | +1.87% | 5,283,300 | 6349億9422万 | +5.24% | 37.85 | 0.97 |
| 12/18 | 1,553 | 1,607 | 1,552 | 1,603 | +3.33% | 5,868,300 | 6233億3106万 | +3.71% | 37.15 | 0.95 |
| 12/17 | 1,567 | 1,573 | 1,548 | 1,552 | -0.21% | 3,064,500 | 6032億4451万 | +0.76% | 35.96 | 0.92 |
| 12/16 | 1,593 | 1,593 | 1,552 | 1,555 | -1.58% | 2,505,900 | 6045億4042万 | +1.24% | 36.03 | 0.92 |
| 12/13 | 1,568 | 1,593 | 1,558 | 1,580 | +1.07% | 9,913,500 | 6142億5972万 | +3.27% | 36.61 | 0.94 |
| 12/12 | 1,553 | 1,573 | 1,552 | 1,563 | -0.85% | 2,690,100 | 6077億8019万 | +2.65% | 36.23 | 0.93 |
| 12/11 | 1,567 | 1,583 | 1,558 | 1,577 | +0.21% | 2,170,200 | 6129億6381万 | +3.93% | 36.53 | 0.94 |
| 12/10 | 1,590 | 1,592 | 1,570 | 1,573 | -1.26% | 2,988,300 | 6116億6791万 | +4.19% | 36.46 | 0.93 |
| 12/09 | 1,603 | 1,605 | 1,573 | 1,593 | +1.59% | 3,575,100 | 6194億4335万 | +6.15% | 36.92 | 0.95 |
| 12/06 | 1,548 | 1,572 | 1,542 | 1,568 | +0.11% | 3,968,700 | 6097億2405万 | +5.19% | 36.34 | 0.93 |
| 12/05 | 1,572 | 1,592 | 1,555 | 1,567 | -0.84% | 3,279,900 | 6090億7609万 | +5.57% | 36.3 | 0.93 |
| 12/04 | 1,567 | 1,587 | 1,543 | 1,580 | -1.25% | 3,380,700 | 6142億5972万 | +7.05% | 36.61 | 0.94 |
| 12/03 | 1,598 | 1,615 | 1,593 | 1,600 | +1.37% | 4,978,200 | 6220億3516万 | +8.99% | 37.08 | 0.95 |
| 12/02 | 1,565 | 1,587 | 1,553 | 1,578 | -0.94% | 3,924,900 | 6136億1177万 | +8.18% | 36.57 | 0.94 |
| 11/29 | 1,600 | 1,602 | 1,573 | 1,593 | -1.14% | 4,041,000 | 6194億4335万 | +9.81% | 36.92 | 0.95 |
| 11/28 | 1,607 | 1,618 | 1,598 | 1,612 | +1.58% | 4,545,300 | 6265億7083万 | +11.77% | 37.35 | 0.96 |
| 11/27 | 1,548 | 1,600 | 1,547 | 1,587 | +1.71% | 4,826,100 | 6168億5153万 | +10.72% | 36.77 | 0.94 |
| 11/26 | 1,538 | 1,573 | 1,538 | 1,560 | +0.43% | 5,006,700 | 6064億8428万 | +9.4% | 36.15 | 0.93 |
| 11/25 | 1,533 | 1,558 | 1,532 | 1,553 | +2.87% | 4,936,800 | 6038億9247万 | +9.31% | 35.99 | 0.92 |
| 11/22 | 1,497 | 1,532 | 1,495 | 1,510 | +2.49% | 8,439,000 | 5870億4568万 | +6.71% | 34.99 | 0.9 |
| 11/21 | 1,447 | 1,477 | 1,443 | 1,473 | +3.15% | 4,695,600 | 5727億9071万 | +4.42% | 34.14 | 0.88 |
| 11/20 | 1,440 | 1,448 | 1,423 | 1,428 | -0.12% | 3,176,100 | 5552億9597万 | +1.59% | 33.1 | 0.85 |
| 11/19 | 1,448 | 1,450 | 1,422 | 1,430 | -2.05% | 4,132,800 | 5559億4392万 | +1.85% | 33.14 | 0.85 |
| 11/18 | 1,480 | 1,480 | 1,452 | 1,460 | -1.02% | 4,697,700 | 5676億708万 | +4.29% | 33.83 | 0.87 |
| 11/15 | 1,490 | 1,495 | 1,460 | 1,475 | -0.11% | 5,809,800 | 5734億3866万 | +5.81% | 34.18 | 0.88 |
| 11/14 | 1,460 | 1,492 | 1,457 | 1,477 | +1.49% | 5,166,900 | 5740億8661万 | +6.54% | 34.22 | 0.88 |
| 11/13 | 1,430 | 1,458 | 1,423 | 1,455 | +0.81% | 3,274,800 | 5656億6322万 | +5.82% | 33.72 | 0.86 |
| 11/12 | 1,418 | 1,447 | 1,413 | 1,443 | +1.88% | 3,912,600 | 5611億2755万 | +5.74% | 33.45 | 0.86 |
| 11/11 | 1,417 | 1,428 | 1,410 | 1,417 | +1.19% | 2,624,100 | 5507億6030万 | +4.47% | 32.83 | 0.84 |
| 11/08 | 1,385 | 1,412 | 1,383 | 1,400 | -0.59% | 2,735,400 | 5442億8076万 | +3.78% | 32.44 | 0.83 |
| 11/07 | 1,388 | 1,415 | 1,383 | 1,408 | +0.72% | 3,506,400 | 5475億2053万 | +4.94% | 32.63 | 0.84 |
| 11/06 | 1,372 | 1,430 | 1,370 | 1,398 | +2.07% | 4,767,900 | 5436億3281万 | +4.59% | 32.4 | 0.83 |
| 11/05 | 1,347 | 1,380 | 1,340 | 1,370 | +2.75% | 4,540,200 | 5326億1760万 | +2.85% | 31.75 | 0.81 |
| 11/01 | 1,375 | 1,375 | 1,315 | 1,333 | -3.85% | 7,725,900 | 5183億6263万 | +0.25% | 30.9 | 0.79 |
| 10/31 | 1,385 | 1,413 | 1,383 | 1,387 | +0.24% | 3,565,500 | 5390億9714万 | +4.34% | 32.13 | 0.82 |
| 10/30 | 1,383 | 1,397 | 1,365 | 1,383 | +1.1% | 4,772,700 | 5378億123万 | +4.4% | 32.05 | 0.82 |
| 10/29 | 1,367 | 1,380 | 1,355 | 1,368 | -0.97% | 3,521,100 | 5319億6965万 | +3.58% | 31.71 | 0.81 |
| 10/28 | 1,375 | 1,382 | 1,352 | 1,382 | +1.47% | 3,127,500 | 5371億5328万 | +4.91% | 32.02 | 0.82 |
| 10/25 | 1,383 | 1,397 | 1,362 | 1,362 | -1.57% | 4,432,500 | 5293億7784万 | +3.71% | 31.55 | 0.81 |
| 10/24 | 1,375 | 1,387 | 1,357 | 1,383 | -0.24% | 3,796,800 | 5378億123万 | +5.6% | 32.05 | 0.82 |
| 10/23 | 1,412 | 1,413 | 1,382 | 1,387 | -1.89% | 4,417,500 | 5390億9714万 | +6.26% | 32.13 | 0.82 |
| 10/22 | 1,422 | 1,430 | 1,403 | 1,413 | -0.47% | 2,236,800 | 5494億6439万 | +8.8% | 32.75 | 0.84 |
| 10/21 | 1,407 | 1,433 | 1,407 | 1,420 | +1.19% | 3,334,800 | 5520億5620万 | +9.82% | 32.9 | 0.84 |
| 10/18 | 1,407 | 1,415 | 1,378 | 1,403 | -0.24% | 4,445,400 | 5455億7667万 | +9.04% | 32.52 | 0.83 |
| 10/17 | 1,382 | 1,407 | 1,373 | 1,407 | +3.18% | 7,358,700 | 5468億7258万 | +9.81% | 32.6 | 0.84 |
| 10/16 | 1,358 | 1,380 | 1,353 | 1,363 | 0% | 3,956,400 | 5300億2579万 | +6.84% | 31.59 | 0.81 |
| 10/15 | 1,345 | 1,363 | 1,315 | 1,363 | +1.49% | 5,510,100 | 5300億2579万 | +7.26% | 31.59 | 0.81 |
| 10/11 | 1,335 | 1,358 | 1,323 | 1,343 | +2.41% | 8,259,600 | 5222億5035万 | +6.19% | 31.13 | 0.8 |
| 10/10 | 1,275 | 1,320 | 1,268 | 1,312 | +4.1% | 6,906,600 | 5099億3924万 | +4.02% | 30.39 | 0.78 |
| 10/09 | 1,217 | 1,265 | 1,215 | 1,260 | +3.7% | 4,795,200 | 4898億5269万 | +0.24% | 29.2 | 0.75 |
| 10/08 | 1,202 | 1,220 | 1,200 | 1,215 | +0.41% | 3,594,300 | 4723億5795万 | -3.19% | 28.15 | 0.72 |
| 10/07 | 1,228 | 1,233 | 1,207 | 1,210 | -1.09% | 3,443,400 | 4704億1409万 | -3.51% | 28.04 | 0.72 |
| 10/04 | 1,205 | 1,238 | 1,200 | 1,223 | +0.41% | 6,025,800 | 4755億9771万 | -2.52% | 28.35 | 0.73 |
| 10/03 | 1,228 | 1,235 | 1,207 | 1,218 | -2.01% | 5,527,500 | 4736億5385万 | -2.92% | 28.23 | 0.72 |
| 10/02 | 1,278 | 1,295 | 1,233 | 1,243 | -2.61% | 5,128,500 | 4833億7315万 | -1.09% | 28.81 | 0.74 |
| 10/01 | 1,285 | 1,290 | 1,270 | 1,277 | -0.52% | 3,746,100 | 4963億3222万 | +1.56% | 29.58 | 0.76 |
| 09/30 | 1,287 | 1,305 | 1,282 | 1,283 | -1.79% | 2,872,200 | 4989億2403万 | +2.18% | 29.74 | 0.76 |
| 09/27 | 1,320 | 1,323 | 1,302 | 1,307 | -0.88% | 3,996,300 | 5079億9538万 | +4.2% | 30.28 | 0.78 |
| 09/26 | 1,288 | 1,320 | 1,275 | 1,318 | +2.33% | 4,850,700 | 5125億3105万 | +5.38% | 30.55 | 0.78 |
| 09/25 | 1,273 | 1,302 | 1,270 | 1,288 | +1.31% | 4,885,800 | 5008億6789万 | +3.31% | 29.85 | 0.77 |
| 09/24 | 1,267 | 1,283 | 1,262 | 1,272 | 0% | 3,484,500 | 4943億8836万 | +2.06% | 29.47 | 0.76 |
| 09/20 | 1,300 | 1,308 | 1,267 | 1,272 | -1.68% | 6,695,100 | 4943億8836万 | +2.14% | 29.47 | 0.76 |
| 09/19 | 1,283 | 1,300 | 1,277 | 1,293 | +2.24% | 4,054,200 | 5028億1175万 | +3.88% | 29.97 | 0.77 |
| 09/18 | 1,270 | 1,283 | 1,258 | 1,265 | +0.13% | 3,110,100 | 4917億9655万 | +1.69% | 29.31 | 0.75 |
| 09/17 | 1,252 | 1,275 | 1,240 | 1,263 | +1.07% | 1,961,100 | 4911億4859万 | +1.55% | 29.27 | 0.75 |
| 09/13 | 1,243 | 1,252 | 1,225 | 1,250 | 0% | 7,898,400 | 4859億6497万 | +0.56% | 28.97 | 0.74 |
| 09/12 | 1,252 | 1,255 | 1,240 | 1,250 | -1.19% | 2,445,900 | 4859億6497万 | +0.73% | 28.97 | 0.74 |
| 09/11 | 1,272 | 1,275 | 1,252 | 1,265 | -0.39% | 3,702,000 | 4917億9655万 | +2.02% | 29.31 | 0.75 |
| 09/10 | 1,273 | 1,285 | 1,258 | 1,270 | -0.13% | 3,368,400 | 4937億4041万 | +2.58% | 29.43 | 0.75 |
| 09/09 | 1,267 | 1,275 | 1,245 | 1,272 | +3.25% | 3,092,700 | 4943億8836万 | +2.8% | 29.47 | 0.76 |
| 09/06 | 1,238 | 1,252 | 1,228 | 1,232 | -0.27% | 2,788,500 | 4788億3748万 | -0.27% | 28.54 | 0.73 |
