株価チャート
2013/09/24~2014/02/24
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 |
02/24 | 1,390 | 1,400 | 1,390 | 1,390 | +2.21% | 800 | 19億1436万 | +1.09% | 6.07 | 1.08 |
02/21 | 1,360 | 1,360 | 1,360 | 1,360 | +1.49% | 100 | 18億7304万 | -1.38% | 5.94 | 1.06 |
02/20 | 1,350 | 1,350 | 1,340 | 1,340 | -0.74% | 300 | 18億4550万 | -3.25% | 5.85 | 1.04 |
02/19 | 1,400 | 1,400 | 1,350 | 1,350 | -1.46% | 1,500 | 18億5927万 | -2.88% | 5.89 | 1.05 |
02/18 | 1,370 | 1,370 | 1,370 | 1,370 | +1.48% | 500 | 18億8681万 | -1.72% | 5.98 | 1.07 |
02/17 | 1,360 | 1,370 | 1,350 | 1,350 | +2.27% | 1,700 | 18億5927万 | -3.36% | 5.89 | 1.05 |
02/14 | 1,390 | 1,400 | 1,310 | 1,320 | -2.94% | 2,400 | 18億1795万 | -5.58% | 5.76 | 1.03 |
02/13 | 1,380 | 1,400 | 1,360 | 1,360 | +1.49% | 1,400 | 18億7304万 | -2.86% | 5.94 | 1.06 |
02/10 | 1,360 | 1,390 | 1,330 | 1,340 | +2.29% | 3,600 | 18億4550万 | -4.29% | 5.85 | 1.04 |
02/07 | 1,310 | 1,320 | 1,290 | 1,310 | +0.77% | 700 | 18億418万 | -6.56% | 5.72 | 1.02 |
02/06 | 1,260 | 1,300 | 1,260 | 1,300 | +1.56% | 800 | 17億9041万 | -7.41% | 5.67 | 1.01 |
02/05 | 1,280 | 1,310 | 1,270 | 1,280 | -1.54% | 3,400 | 17億6286万 | -8.83% | 5.59 | 1 |
02/04 | 1,250 | 1,350 | 1,150 | 1,300 | -3.7% | 13,100 | 17億9041万 | -7.41% | 5.67 | 1.01 |
02/03 | 1,380 | 1,380 | 1,280 | 1,350 | -2.17% | 10,400 | 18億5927万 | -3.71% | 5.89 | 1.05 |
01/31 | 1,390 | 1,420 | 1,370 | 1,380 | +0.73% | 1,100 | 19億59万 | -1.43% | 6.02 | 1.07 |
01/30 | 1,390 | 1,410 | 1,370 | 1,370 | -3.52% | 3,100 | 18億8681万 | -1.86% | 5.98 | 1.07 |
01/29 | 1,410 | 1,440 | 1,410 | 1,420 | +2.16% | 1,800 | 19億5568万 | +2.01% | 6.2 | 1.1 |
01/28 | 1,370 | 1,400 | 1,360 | 1,390 | +2.96% | 4,500 | 19億1436万 | +0.22% | 6.07 | 1.08 |
01/27 | 1,330 | 1,360 | 1,330 | 1,350 | -4.26% | 5,100 | 18億5927万 | -2.46% | 5.89 | 1.05 |
01/24 | 1,400 | 1,410 | 1,370 | 1,410 | -1.4% | 2,600 | 19億4190万 | +1.88% | 6.15 | 1.1 |
01/23 | 1,480 | 1,480 | 1,410 | 1,430 | -2.72% | 5,400 | 19億6945万 | +3.25% | 6.24 | 1.11 |
01/22 | 1,510 | 1,510 | 1,470 | 1,470 | -1.34% | 1,000 | 20億2454万 | +6.21% | 6.42 | 1.14 |
01/21 | 1,500 | 1,510 | 1,490 | 1,490 | 0% | 4,600 | 20億5208万 | +7.74% | 6.5 | 1.16 |
01/20 | 1,480 | 1,490 | 1,460 | 1,490 | +2.05% | 1,400 | 20億5208万 | +7.97% | 6.5 | 1.16 |
01/17 | 1,450 | 1,490 | 1,450 | 1,460 | -2.01% | 4,200 | 20億1077万 | +6.49% | 6.37 | 1.14 |
01/16 | 1,530 | 1,540 | 1,460 | 1,490 | -0.67% | 10,500 | 20億5208万 | +9.32% | 6.5 | 1.16 |
01/15 | 1,480 | 1,500 | 1,460 | 1,500 | +1.35% | 4,800 | 20億6586万 | +10.78% | 6.55 | 1.17 |
01/14 | 1,420 | 1,480 | 1,400 | 1,480 | +2.78% | 7,400 | 20億3831万 | +10.12% | 6.46 | 1.15 |
01/10 | 1,500 | 1,510 | 1,430 | 1,440 | -0.69% | 7,200 | 19億8322万 | +7.7% | 6.28 | 1.12 |
01/09 | 1,380 | 1,460 | 1,380 | 1,450 | +5.84% | 8,000 | 19億9699万 | +9.19% | 6.33 | 1.13 |
01/08 | 1,370 | 1,380 | 1,350 | 1,370 | +0.74% | 3,500 | 18億8681万 | +3.87% | 5.98 | 1.07 |
01/07 | 1,370 | 1,370 | 1,350 | 1,360 | -0.73% | 2,200 | 18億7304万 | +3.74% | 5.94 | 1.06 |
01/06 | 1,390 | 1,390 | 1,350 | 1,370 | -0.72% | 4,300 | 18億8681万 | +5.06% | 5.98 | 1.07 |
2013 |
12/30 | 1,380 | 1,420 | 1,360 | 1,380 | +1.47% | 4,400 | 19億59万 | +6.48% | 6.02 | 1.07 |
12/27 | 1,320 | 1,360 | 1,310 | 1,360 | +3.82% | 2,900 | 18億7304万 | +5.59% | 5.94 | 1.06 |
12/26 | 1,300 | 1,310 | 1,280 | 1,310 | +2.34% | 2,100 | 18億418万 | +2.26% | 5.72 | 1.02 |
12/25 | 1,240 | 1,290 | 1,240 | 1,280 | +2.4% | 4,200 | 17億6286万 | +0.31% | 5.59 | 1 |
12/24 | 1,260 | 1,300 | 1,250 | 1,250 | -3.1% | 12,700 | 17億2155万 | -1.65% | 5.46 | 0.97 |
12/20 | 1,270 | 1,290 | 1,260 | 1,290 | +0.78% | 4,200 | 17億7663万 | +1.74% | 5.63 | 1 |
12/19 | 1,280 | 1,290 | 1,260 | 1,280 | 0% | 10,100 | 17億6286万 | +1.35% | 5.59 | 1 |
12/18 | 1,300 | 1,310 | 1,280 | 1,280 | -1.54% | 6,000 | 17億6286万 | +1.67% | 5.59 | 1 |
12/17 | 1,280 | 1,330 | 1,280 | 1,300 | 0% | 5,600 | 17億9041万 | +3.67% | 5.67 | 1.01 |
12/16 | 1,340 | 1,340 | 1,280 | 1,300 | -5.11% | 8,600 | 17億9041万 | +4.08% | 5.67 | 1.01 |
12/13 | 1,450 | 1,450 | 1,370 | 1,370 | -3.52% | 9,300 | 18億8681万 | +10.22% | 5.98 | 1.07 |
12/12 | 1,390 | 1,420 | 1,350 | 1,420 | +1.43% | 10,400 | 19億5568万 | +14.89% | 6.2 | 1.1 |
12/11 | 1,450 | 1,460 | 1,350 | 1,400 | -3.45% | 30,700 | 19億2813万 | +14.19% | 6.11 | 1.09 |
12/10 | 1,520 | 1,610 | 1,410 | 1,450 | +2.11% | 119,900 | 19億9699万 | +19.05% | 6.33 | 1.13 |
12/09 | 1,280 | 1,530 | 1,280 | 1,420 | +11.81% | 116,500 | 19億5568万 | +17.65% | 6.2 | 1.1 |
12/06 | 1,260 | 1,280 | 1,250 | 1,270 | +0.79% | 2,200 | 17億4909万 | +6.01% | 5.54 | 0.99 |
12/05 | 1,240 | 1,260 | 1,220 | 1,260 | 0% | 1,500 | 17億3532万 | +5.26% | 5.5 | 0.98 |
12/04 | 1,260 | 1,260 | 1,240 | 1,260 | 0% | 2,500 | 17億3532万 | +5.18% | 5.5 | 0.98 |
12/03 | 1,320 | 1,320 | 1,250 | 1,260 | -3.08% | 6,700 | 17億3532万 | +5.35% | 5.5 | 0.98 |
12/02 | 1,260 | 1,310 | 1,240 | 1,300 | +6.56% | 13,100 | 17億9041万 | +8.79% | 5.67 | 1.01 |
11/29 | 1,210 | 1,240 | 1,210 | 1,220 | +0.83% | 3,400 | 16億8023万 | +2.26% | 5.32 | 0.95 |
11/28 | 1,180 | 1,250 | 1,180 | 1,210 | +2.54% | 6,800 | 16億6646万 | +1.34% | 5.28 | 0.94 |
11/27 | 1,180 | 1,200 | 1,180 | 1,180 | 0% | 1,900 | 16億2514万 | -1.01% | 5.15 | 0.92 |
11/26 | 1,180 | 1,180 | 1,160 | 1,180 | 0% | 700 | 16億2514万 | -0.92% | 5.15 | 0.92 |
11/25 | 1,200 | 1,200 | 1,180 | 1,180 | 0% | 3,600 | 16億2514万 | -0.84% | 5.15 | 0.92 |
11/22 | 1,180 | 1,200 | 1,180 | 1,180 | 0% | 2,400 | 16億2514万 | -0.76% | 5.15 | 0.92 |
11/21 | 1,190 | 1,190 | 1,180 | 1,180 | +0.85% | 200 | 16億2514万 | -0.76% | 5.15 | 0.92 |
11/20 | 1,170 | 1,180 | 1,160 | 1,170 | 0% | 2,100 | 16億1137万 | -1.52% | 5.11 | 0.91 |
11/19 | 1,180 | 1,180 | 1,170 | 1,170 | 0% | 400 | 16億1137万 | -1.43% | 5.11 | 0.91 |
11/18 | 1,170 | 1,190 | 1,170 | 1,170 | +0.86% | 1,500 | 16億1137万 | -1.35% | 5.11 | 0.91 |
11/15 | 1,170 | 1,170 | 1,160 | 1,160 | -1.69% | 1,200 | 15億9759万 | -2.11% | 5.06 | 0.9 |
11/14 | 1,160 | 1,180 | 1,160 | 1,180 | +1.72% | 800 | 16億2514万 | -0.42% | 5.15 | 0.92 |
11/13 | 1,160 | 1,160 | 1,150 | 1,160 | -0.85% | 1,200 | 15億9759万 | -2.03% | 5.06 | 0.9 |
11/12 | 1,170 | 1,180 | 1,170 | 1,170 | +0.86% | 900 | 16億1137万 | -1.18% | 5.11 | 0.91 |
11/11 | 1,170 | 1,170 | 1,150 | 1,160 | -1.69% | 2,200 | 15億9759万 | -2.03% | 5.06 | 0.9 |
11/08 | 1,170 | 1,190 | 1,170 | 1,180 | 0% | 4,200 | 16億2514万 | -0.34% | 5.15 | 0.92 |
11/07 | 1,200 | 1,200 | 1,180 | 1,180 | -0.84% | 1,800 | 16億2514万 | -0.25% | 5.15 | 0.92 |
11/06 | 1,180 | 1,190 | 1,180 | 1,190 | 0% | 1,300 | 16億3891万 | +0.51% | 5.19 | 0.93 |
11/05 | 1,170 | 1,190 | 1,160 | 1,190 | +0.85% | 4,400 | 16億3891万 | +0.51% | 5.19 | 0.93 |
11/01 | 1,260 | 1,260 | 1,100 | 1,180 | -6.35% | 19,400 | 16億2514万 | -0.42% | 5.15 | 0.92 |
10/31 | 1,280 | 1,290 | 1,250 | 1,260 | -1.56% | 3,600 | 17億3532万 | +6.33% | 5.5 | 0.98 |
10/30 | 1,280 | 1,330 | 1,260 | 1,280 | +5.79% | 20,300 | 17億6286万 | +8.38% | 5.59 | 1 |
10/29 | 1,230 | 1,230 | 1,200 | 1,210 | -1.63% | 500 | 16億6646万 | +2.89% | 5.28 | 0.94 |
10/28 | 1,250 | 1,250 | 1,220 | 1,230 | -1.6% | 2,100 | 16億9400万 | +4.77% | 5.37 | 0.96 |
10/25 | 1,230 | 1,250 | 1,190 | 1,250 | +0.81% | 11,100 | 17億2155万 | +6.75% | 5.46 | 0.97 |
10/24 | 1,170 | 1,250 | 1,170 | 1,240 | +6.9% | 13,000 | 17億777万 | +6.26% | 5.41 | 0.96 |
10/23 | 1,160 | 1,160 | 1,150 | 1,160 | 0% | 2,300 | 15億9759万 | -0.34% | 5.06 | 0.9 |
10/22 | 1,180 | 1,180 | 1,110 | 1,160 | -0.85% | 12,900 | 15億9759万 | -0.26% | 5.06 | 0.9 |
10/21 | 1,160 | 1,180 | 1,160 | 1,170 | +1.74% | 2,700 | 16億1137万 | +0.6% | 5.11 | 0.91 |
10/18 | 1,170 | 1,170 | 1,140 | 1,150 | -1.71% | 2,100 | 15億8382万 | -0.95% | 5.02 | 0.89 |
10/17 | 1,160 | 1,170 | 1,140 | 1,170 | +0.86% | 1,600 | 16億1137万 | +0.86% | 5.11 | 0.91 |
10/16 | 1,150 | 1,160 | 1,150 | 1,160 | +0.87% | 1,200 | 15億9759万 | +0.09% | 5.06 | 0.9 |
10/15 | 1,150 | 1,150 | 1,150 | 1,150 | +0.88% | 100 | 15億8382万 | -0.69% | 5.02 | 0.89 |
10/11 | 1,140 | 1,140 | 1,140 | 1,140 | -0.87% | 400 | 15億7005万 | -1.55% | 4.98 | 0.89 |
10/10 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 500 | 15億8382万 | -0.69% | 5.02 | 0.89 |
10/09 | 1,130 | 1,150 | 1,120 | 1,150 | 0% | 900 | 15億8382万 | -0.61% | 5.02 | 0.89 |
10/08 | 1,150 | 1,150 | 1,150 | 1,150 | -2.54% | 300 | 15億8382万 | -0.43% | 5.02 | 0.89 |
10/07 | 1,140 | 1,180 | 1,110 | 1,180 | +2.61% | 6,000 | 16億2514万 | +2.16% | 5.15 | 0.92 |
10/04 | 1,150 | 1,150 | 1,140 | 1,150 | -0.86% | 500 | 15億8382万 | -0.35% | 5.02 | 0.89 |
10/03 | 1,150 | 1,170 | 1,150 | 1,160 | -0.85% | 1,300 | 15億9759万 | +0.69% | 5.06 | 0.9 |
10/02 | 1,180 | 1,180 | 1,170 | 1,170 | -1.68% | 3,000 | 16億1137万 | +1.65% | 5.11 | 0.91 |
10/01 | 1,200 | 1,200 | 1,190 | 1,190 | -0.83% | 1,300 | 16億3891万 | +3.48% | 5.19 | 0.93 |
09/30 | 1,190 | 1,200 | 1,190 | 1,200 | -0.83% | 600 | 16億5268万 | +4.53% | 5.24 | 0.93 |
09/27 | 1,190 | 1,220 | 1,190 | 1,210 | +2.54% | 3,200 | 16億6646万 | +5.49% | 5.28 | 0.94 |
09/26 | 1,180 | 1,180 | 1,160 | 1,180 | +0.85% | 2,800 | 16億2514万 | +3.15% | 5.15 | 0.92 |
09/25 | 1,170 | 1,180 | 1,170 | 1,170 | +0.86% | 1,400 | 16億1137万 | +2.36% | 5.11 | 0.91 |
09/24 | 1,160 | 1,170 | 1,160 | 1,160 | +0.87% | 2,000 | 15億9759万 | +1.58% | 5.06 | 0.9 |