株価チャート
2013/09/18～2014/02/18
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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2014 |
| 02/18 | 1,870 | 1,890 | 1,820 | 1,890 | +1.61% | 12,300 | 29億8856万 | -14.17% | 8.16 | 0.78 |
| 02/17 | 1,880 | 1,890 | 1,820 | 1,860 | -1.06% | 12,800 | 29億4112万 | -16.33% | 8.03 | 0.77 |
| 02/14 | 1,990 | 1,990 | 1,840 | 1,880 | -6.93% | 35,500 | 29億7275万 | -16.33% | 8.12 | 0.77 |
| 02/13 | 2,190 | 2,200 | 2,010 | 2,020 | -8.18% | 20,000 | 31億9412万 | -10.93% | 8.73 | 0.83 |
| 02/12 | 2,190 | 2,250 | 2,180 | 2,200 | -6.38% | 22,200 | 34億7875万 | -3.08% | 9.5 | 0.91 |
| 02/10 | 2,220 | 2,400 | 2,180 | 2,350 | +9.3% | 24,600 | 37億1593万 | +3.43% | 10.15 | 0.97 |
| 02/07 | 2,020 | 2,150 | 2,020 | 2,150 | +8.04% | 8,000 | 33億9968万 | -5.04% | 9.29 | 0.89 |
| 02/06 | 1,980 | 2,030 | 1,970 | 1,990 | +0.51% | 2,700 | 31億4668万 | -11.63% | 8.6 | 0.82 |
| 02/05 | 2,040 | 2,040 | 1,940 | 1,980 | +1.02% | 9,200 | 31億3087万 | -11.65% | 8.55 | 0.82 |
| 02/04 | 1,900 | 2,050 | 1,820 | 1,960 | -10.5% | 37,100 | 30億9925万 | -12.07% | 8.47 | 0.81 |
| 02/03 | 2,270 | 2,270 | 2,190 | 2,190 | -6.01% | 13,000 | 34億6293万 | -1.26% | 9.46 | 0.9 |
| 01/31 | 2,430 | 2,470 | 2,310 | 2,330 | -3.72% | 20,200 | 36億8431万 | +6.01% | 10.06 | 0.96 |
| 01/30 | 2,320 | 2,420 | 2,280 | 2,420 | +0.41% | 13,400 | 38億2662万 | +11.37% | 10.45 | 1 |
| 01/29 | 2,450 | 2,470 | 2,370 | 2,410 | +1.26% | 13,000 | 38億1081万 | +12.41% | 10.41 | 0.99 |
| 01/28 | 2,260 | 2,440 | 2,260 | 2,380 | +5.31% | 25,200 | 37億6337万 | +12.53% | 10.28 | 0.98 |
| 01/27 | 2,230 | 2,270 | 2,160 | 2,260 | -0.88% | 12,100 | 35億7362万 | +8.34% | 9.76 | 0.93 |
| 01/24 | 2,260 | 2,330 | 2,260 | 2,280 | 0% | 5,500 | 36億525万 | +10.68% | 9.85 | 0.94 |
| 01/23 | 2,310 | 2,380 | 2,280 | 2,280 | -0.87% | 17,600 | 36億525万 | +12.09% | 9.85 | 0.94 |
| 01/22 | 2,300 | 2,320 | 2,300 | 2,300 | 0% | 3,800 | 36億3687万 | +14.48% | 9.93 | 0.95 |
| 01/21 | 2,350 | 2,370 | 2,290 | 2,300 | -2.13% | 14,300 | 36億3687万 | +15.99% | 9.93 | 0.95 |
| 01/20 | 2,300 | 2,360 | 2,280 | 2,350 | +2.62% | 10,400 | 37億1593万 | +20.02% | 10.15 | 0.97 |
| 01/17 | 2,300 | 2,310 | 2,280 | 2,290 | -2.14% | 7,400 | 36億2106万 | +18.65% | 9.89 | 0.94 |
| 01/16 | 2,350 | 2,360 | 2,290 | 2,340 | -1.27% | 11,400 | 37億12万 | +22.9% | 10.11 | 0.96 |
| 01/15 | 2,500 | 2,520 | 2,350 | 2,370 | +3.95% | 36,100 | 37億4756万 | +26.27% | 10.24 | 0.98 |
| 01/14 | 2,290 | 2,410 | 2,160 | 2,280 | -5% | 19,000 | 36億525万 | +23.31% | 9.85 | 0.94 |
| 01/10 | 2,400 | 2,440 | 2,280 | 2,400 | -2.44% | 17,700 | 37億9500万 | +31.58% | 10.37 | 0.99 |
| 01/09 | 2,420 | 2,560 | 2,400 | 2,460 | +1.65% | 58,600 | 38億8987万 | +37.35% | 10.63 | 1.01 |
| 01/08 | 2,150 | 2,420 | 2,130 | 2,420 | +16.91% | 28,700 | 38億2662万 | +37.73% | 10.45 | 1 |
| 01/07 | 2,350 | 2,350 | 1,960 | 2,070 | -8% | 53,900 | 32億7318万 | +20.07% | 8.94 | 0.85 |
| 01/06 | 2,200 | 2,330 | 2,160 | 2,250 | +5.14% | 35,200 | 35億5781万 | +31.89% | 9.72 | 0.93 |
| 2013 |
| 12/30 | 1,970 | 2,160 | 1,920 | 2,140 | +15.05% | 54,900 | 33億8387万 | +27.46% | 9.24 | 0.88 |
| 12/27 | 1,700 | 1,990 | 1,680 | 1,860 | +9.41% | 76,100 | 29億4112万 | +12.25% | 8.03 | 0.77 |
| 12/26 | 1,690 | 1,710 | 1,660 | 1,700 | +1.19% | 6,100 | 26億8812万 | +3.34% | 7.34 | 0.7 |
| 12/25 | 1,700 | 1,700 | 1,640 | 1,680 | 0% | 5,300 | 26億5650万 | +2.38% | 7.26 | 0.69 |
| 12/24 | 1,710 | 1,710 | 1,670 | 1,680 | -0.59% | 9,200 | 26億5650万 | +2.63% | 7.26 | 0.69 |
| 12/20 | 1,690 | 1,700 | 1,680 | 1,690 | -1.74% | 19,100 | 26億7231万 | +3.43% | 7.3 | 0.7 |
| 12/19 | 1,720 | 1,720 | 1,660 | 1,720 | +2.38% | 7,900 | 27億1975万 | +5.52% | 7.43 | 0.71 |
| 12/18 | 1,710 | 1,730 | 1,670 | 1,680 | -0.59% | 15,300 | 26億5650万 | +3.32% | 7.26 | 0.69 |
| 12/17 | 1,660 | 1,770 | 1,630 | 1,690 | +2.42% | 37,300 | 26億7231万 | +3.94% | 7.3 | 0.7 |
| 12/16 | 1,660 | 1,680 | 1,590 | 1,650 | +1.23% | 14,900 | 26億906万 | +1.85% | 7.13 | 0.68 |
| 12/13 | 1,630 | 1,650 | 1,620 | 1,630 | +0.62% | 4,100 | 25億7743万 | +0.87% | 7.04 | 0.67 |
| 12/12 | 1,640 | 1,640 | 1,610 | 1,620 | -1.82% | 4,900 | 25億6162万 | +0.5% | 7 | 0.67 |
| 12/11 | 1,650 | 1,680 | 1,630 | 1,650 | 0% | 2,500 | 26億906万 | +2.61% | 7.13 | 0.68 |
| 12/10 | 1,690 | 1,690 | 1,640 | 1,650 | -2.37% | 6,300 | 26億906万 | +3% | 7.13 | 0.68 |
| 12/09 | 1,700 | 1,700 | 1,660 | 1,690 | +2.42% | 4,900 | 26億7231万 | +5.76% | 7.3 | 0.7 |
| 12/06 | 1,630 | 1,650 | 1,630 | 1,650 | +0.61% | 2,200 | 26億906万 | +3.71% | 7.13 | 0.68 |
| 12/05 | 1,670 | 1,680 | 1,640 | 1,640 | -1.2% | 3,200 | 25億9325万 | +3.4% | 7.08 | 0.68 |
| 12/04 | 1,640 | 1,660 | 1,630 | 1,660 | 0% | 3,100 | 26億2487万 | +4.8% | 7.17 | 0.68 |
| 12/03 | 1,680 | 1,730 | 1,660 | 1,660 | +0.61% | 17,600 | 26億2487万 | +5.06% | 7.17 | 0.68 |
| 12/02 | 1,620 | 1,670 | 1,610 | 1,650 | +3.77% | 11,100 | 26億906万 | +4.7% | 7.13 | 0.68 |
| 11/29 | 1,610 | 1,620 | 1,590 | 1,590 | -1.24% | 2,100 | 25億1418万 | +1.15% | 6.87 | 0.66 |
| 11/28 | 1,600 | 1,610 | 1,580 | 1,610 | +0.63% | 7,400 | 25億4581万 | +2.61% | 6.95 | 0.66 |
| 11/27 | 1,620 | 1,620 | 1,580 | 1,600 | 0% | 5,500 | 25億3000万 | +2.17% | 6.91 | 0.66 |
| 11/26 | 1,610 | 1,610 | 1,590 | 1,600 | +0.63% | 3,500 | 25億3000万 | +2.3% | 6.91 | 0.66 |
| 11/25 | 1,610 | 1,610 | 1,580 | 1,590 | +0.63% | 1,900 | 25億1418万 | +1.79% | 6.87 | 0.66 |
| 11/22 | 1,610 | 1,610 | 1,580 | 1,580 | +0.64% | 3,200 | 24億9837万 | +1.41% | 6.83 | 0.65 |
| 11/21 | 1,600 | 1,610 | 1,570 | 1,570 | -1.26% | 2,900 | 24億8256万 | +0.9% | 6.78 | 0.65 |
| 11/20 | 1,590 | 1,600 | 1,580 | 1,590 | 0% | 1,300 | 25億1418万 | +2.25% | 6.87 | 0.66 |
| 11/19 | 1,610 | 1,610 | 1,560 | 1,590 | -0.63% | 2,200 | 25億1418万 | +2.38% | 6.87 | 0.66 |
| 11/18 | 1,600 | 1,610 | 1,600 | 1,600 | +0.63% | 4,000 | 25億3000万 | +3.23% | 6.91 | 0.66 |
| 11/15 | 1,590 | 1,640 | 1,570 | 1,590 | -2.45% | 13,600 | 25億1418万 | +2.78% | 6.87 | 0.66 |
| 11/14 | 1,660 | 1,700 | 1,610 | 1,630 | -2.4% | 21,100 | 25億7743万 | +5.71% | 7.04 | 0.67 |
| 11/13 | 1,600 | 1,680 | 1,550 | 1,670 | +7.74% | 59,900 | 26億4068万 | +8.72% | 7.21 | 0.69 |
| 11/12 | 1,580 | 1,610 | 1,550 | 1,550 | 0% | 8,800 | 24億5093万 | +1.37% | 6.7 | 0.64 |
| 11/11 | 1,530 | 1,560 | 1,530 | 1,550 | +1.97% | 1,900 | 24億5093万 | +1.37% | 6.7 | 0.64 |
| 11/08 | 1,500 | 1,520 | 1,490 | 1,520 | +0.66% | 4,500 | 24億350万 | -0.65% | 6.57 | 0.63 |
| 11/07 | 1,520 | 1,520 | 1,500 | 1,510 | -0.66% | 3,200 | 23億8768万 | -1.44% | 6.52 | 0.62 |
| 11/06 | 1,530 | 1,530 | 1,510 | 1,520 | -0.65% | 1,400 | 24億350万 | -1.04% | 6.57 | 0.63 |
| 11/05 | 1,530 | 1,540 | 1,520 | 1,530 | +0.66% | 4,500 | 24億1931万 | -0.58% | 6.61 | 0.63 |
| 11/01 | 1,550 | 1,550 | 1,520 | 1,520 | -0.65% | 1,700 | 24億350万 | -1.36% | 6.57 | 0.63 |
| 10/31 | 1,580 | 1,580 | 1,530 | 1,530 | -3.16% | 3,900 | 24億1931万 | -0.78% | 6.61 | 0.63 |
| 10/30 | 1,580 | 1,580 | 1,550 | 1,580 | +0.64% | 2,300 | 24億9837万 | +2.46% | 6.83 | 0.65 |
| 10/29 | 1,570 | 1,580 | 1,560 | 1,570 | 0% | 1,100 | 24億8256万 | +1.95% | 6.78 | 0.65 |
| 10/28 | 1,570 | 1,570 | 1,560 | 1,570 | +1.95% | 2,800 | 24億8256万 | +2.15% | 6.78 | 0.65 |
| 10/25 | 1,530 | 1,540 | 1,520 | 1,540 | +1.32% | 800 | 24億3512万 | +0.39% | 6.65 | 0.63 |
| 10/24 | 1,510 | 1,530 | 1,510 | 1,520 | -1.3% | 1,300 | 24億350万 | -0.85% | 6.57 | 0.63 |
| 10/23 | 1,560 | 1,560 | 1,540 | 1,540 | 0% | 300 | 24億3512万 | +0.52% | 6.65 | 0.63 |
| 10/22 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 400 | 24億3512万 | +0.65% | 6.65 | 0.63 |
| 10/21 | 1,520 | 1,540 | 1,520 | 1,540 | +1.99% | 200 | 24億3512万 | +0.79% | 6.65 | 0.63 |
| 10/18 | 1,510 | 1,520 | 1,510 | 1,510 | 0% | 1,600 | 23億8768万 | -1.11% | 6.52 | 0.62 |
| 10/17 | 1,550 | 1,570 | 1,510 | 1,510 | -3.21% | 1,300 | 23億8768万 | -1.11% | 6.52 | 0.62 |
| 10/16 | 1,540 | 1,560 | 1,530 | 1,560 | +1.96% | 600 | 24億6675万 | +2.3% | 6.74 | 0.64 |
| 10/15 | 1,580 | 1,580 | 1,530 | 1,530 | +0.66% | 1,500 | 24億1931万 | +0.66% | 6.61 | 0.63 |
| 10/11 | 1,520 | 1,550 | 1,520 | 1,520 | 0% | 800 | 24億350万 | +0.2% | 6.57 | 0.63 |
| 10/10 | 1,520 | 1,520 | 1,520 | 1,520 | +3.4% | 100 | 24億350万 | +0.4% | 6.57 | 0.63 |
| 10/09 | 1,480 | 1,510 | 1,470 | 1,470 | -0.68% | 1,400 | 23億2443万 | -2.65% | 6.35 | 0.61 |
| 10/08 | 1,500 | 1,500 | 1,480 | 1,480 | -1.33% | 1,400 | 23億4025万 | -1.79% | 6.39 | 0.61 |
| 10/07 | 1,500 | 1,510 | 1,500 | 1,500 | -2.6% | 3,500 | 23億7187万 | -0.33% | 6.48 | 0.62 |
| 10/04 | 1,550 | 1,550 | 1,540 | 1,540 | -1.91% | 1,300 | 24億3512万 | +2.67% | 6.65 | 0.63 |
| 10/03 | 1,570 | 1,580 | 1,570 | 1,570 | -1.26% | 1,400 | 24億8256万 | +4.88% | 6.78 | 0.65 |
| 10/02 | 1,590 | 1,590 | 1,550 | 1,590 | -0.63% | 1,300 | 25億1418万 | +6.43% | 6.87 | 0.66 |
| 10/01 | 1,600 | 1,600 | 1,590 | 1,600 | 0% | 1,400 | 25億3000万 | +7.45% | 6.91 | 0.66 |
| 09/30 | 1,610 | 1,610 | 1,580 | 1,600 | +1.27% | 2,100 | 25億3000万 | +7.82% | 6.91 | 0.66 |
| 09/27 | 1,540 | 1,610 | 1,520 | 1,580 | +2.6% | 6,300 | 24億9837万 | +6.83% | 6.83 | 0.65 |
| 09/26 | 1,550 | 1,550 | 1,520 | 1,540 | 0% | 1,800 | 24億3512万 | +4.34% | 6.65 | 0.63 |
| 09/25 | 1,520 | 1,540 | 1,520 | 1,540 | +1.32% | 800 | 24億3512万 | +4.55% | 6.65 | 0.63 |
| 09/24 | 1,520 | 1,520 | 1,520 | 1,520 | +1.33% | 300 | 24億350万 | +3.26% | 6.57 | 0.63 |
| 09/20 | 1,510 | 1,540 | 1,500 | 1,500 | 0% | 2,600 | 23億7187万 | +1.9% | 6.48 | 0.62 |
| 09/19 | 1,520 | 1,520 | 1,490 | 1,500 | 0% | 1,300 | 23億7187万 | +1.9% | 6.48 | 0.62 |
| 09/18 | 1,500 | 1,500 | 1,490 | 1,500 | +0.67% | 1,000 | 23億7187万 | +1.9% | 6.48 | 0.62 |
