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 |
01/16 | 815 | 837 | 761 | 782 | -2.86% | 1,285,500 | 241億6669万 | +23.34% | 17.31 | 0.64 |
01/15 | 823 | 840 | 777 | 805 | -0.37% | 1,598,600 | 248億7748万 | +29.01% | 17.82 | 0.66 |
01/14 | 735 | 865 | 734 | 808 | +6.32% | 2,226,200 | 249億7019万 | +31.6% | 17.89 | 0.66 |
01/10 | 757 | 785 | 722 | 760 | -1.55% | 1,150,100 | 234億8681万 | +26.04% | 16.82 | 0.62 |
01/09 | 759 | 830 | 754 | 772 | +3.07% | 4,583,800 | 238億5765万 | +29.75% | 17.09 | 0.63 |
01/08 | 749 | 749 | 749 | 749 | +15.41% | 312,100 | 231億4687万 | +28.03% | 16.58 | 0.62 |
01/07 | 683 | 686 | 639 | 649 | -4.7% | 965,800 | 200億5650万 | +12.67% | 14.37 | 0.53 |
01/06 | 605 | 694 | 602 | 681 | +14.26% | 1,618,800 | 210億4542万 | +19.26% | 15.07 | 0.56 |
2013 |
12/30 | 590 | 598 | 586 | 596 | +0.85% | 219,700 | 184億1860万 | +5.86% | 13.19 | 0.49 |
12/27 | 597 | 600 | 579 | 591 | 0% | 220,700 | 182億6408万 | +5.91% | 13.08 | 0.49 |
12/26 | 578 | 595 | 578 | 591 | +3.14% | 312,900 | 182億6408万 | +6.87% | 13.08 | 0.49 |
12/25 | 562 | 582 | 562 | 573 | +0.17% | 525,000 | 177億782万 | +4.37% | 12.68 | 0.47 |
12/24 | 595 | 602 | 565 | 572 | -3.7% | 637,300 | 176億7691万 | +4.95% | 12.66 | 0.47 |
12/20 | 597 | 606 | 585 | 594 | -0.34% | 362,700 | 183億5679万 | +10% | 13.15 | 0.49 |
12/19 | 619 | 625 | 591 | 596 | -2.77% | 882,400 | 184億1860万 | +11.19% | 13.19 | 0.49 |
12/18 | 594 | 630 | 585 | 613 | +3.03% | 996,700 | 189億4396万 | +15.23% | 13.57 | 0.5 |
12/17 | 596 | 615 | 576 | 595 | -2.3% | 1,004,200 | 183億8770万 | +13.12% | 13.17 | 0.49 |
12/16 | 605 | 656 | 586 | 609 | +5.91% | 2,436,300 | 188億2035万 | +16.44% | 13.48 | 0.5 |
12/13 | 552 | 644 | 538 | 575 | +4.36% | 3,052,200 | 177億6962万 | +11% | 12.73 | 0.47 |
12/12 | 557 | 560 | 543 | 551 | -2.13% | 181,500 | 170億2793万 | +7.2% | 12.2 | 0.45 |
12/11 | 563 | 565 | 548 | 563 | -0.88% | 344,300 | 173億9878万 | +9.96% | 12.46 | 0.46 |
12/10 | 574 | 577 | 560 | 568 | -1.9% | 339,000 | 175億5330万 | +11.81% | 12.57 | 0.47 |
12/09 | 550 | 583 | 548 | 579 | +5.85% | 685,400 | 178億9324万 | +14.65% | 12.82 | 0.48 |
12/06 | 543 | 551 | 539 | 547 | +0.92% | 295,900 | 169億432万 | +9.18% | 12.11 | 0.45 |
12/05 | 530 | 548 | 530 | 542 | +1.69% | 413,400 | 167億4980万 | +8.84% | 12 | 0.45 |
12/04 | 535 | 540 | 526 | 533 | -2.02% | 281,900 | 164億7167万 | +7.46% | 11.8 | 0.44 |
12/03 | 541 | 555 | 537 | 544 | +0.93% | 365,100 | 168億1161万 | +10.12% | 12.04 | 0.45 |
12/02 | 540 | 540 | 526 | 539 | -0.37% | 391,500 | 166億5709万 | +9.55% | 11.93 | 0.44 |
11/29 | 540 | 551 | 536 | 541 | +0.37% | 478,100 | 167億1890万 | +10.63% | 11.98 | 0.44 |
11/28 | 520 | 556 | 519 | 539 | +3.06% | 1,117,000 | 166億5709万 | +10.68% | 11.93 | 0.44 |
11/27 | 521 | 528 | 511 | 523 | +0.97% | 854,300 | 161億6263万 | +7.84% | 11.58 | 0.43 |
11/26 | 486 | 525 | 481 | 518 | +7.92% | 1,634,200 | 160億811万 | +7.25% | 11.47 | 0.43 |
11/25 | 477 | 480 | 470 | 480 | +0.63% | 172,000 | 148億3377万 | -0.41% | 10.62 | 0.39 |
11/22 | 472 | 481 | 469 | 477 | +0.42% | 250,000 | 147億4106万 | -1.04% | 10.56 | 0.39 |
11/21 | 467 | 476 | 462 | 475 | +1.06% | 299,700 | 146億7925万 | -1.45% | 10.51 | 0.39 |
11/20 | 471 | 472 | 465 | 470 | 0% | 133,300 | 145億2473万 | -2.29% | 10.4 | 0.39 |
11/19 | 473 | 478 | 467 | 470 | 0% | 198,600 | 145億2473万 | -2.29% | 10.4 | 0.39 |
11/18 | 482 | 487 | 470 | 470 | -4.08% | 462,700 | 145億2473万 | -2.29% | 10.4 | 0.39 |
11/15 | 482 | 492 | 482 | 490 | +1.24% | 290,700 | 151億4281万 | +1.87% | 10.85 | 0.4 |
11/14 | 484 | 496 | 480 | 484 | +0.83% | 343,100 | 149億5739万 | +0.83% | 10.71 | 0.4 |
11/13 | 485 | 486 | 462 | 480 | -4.57% | 742,000 | 148億3377万 | +0.21% | 10.62 | 0.39 |
11/12 | 483 | 505 | 480 | 503 | +3.71% | 473,200 | 155億4456万 | +5.23% | 11.13 | 0.41 |
11/11 | 490 | 493 | 478 | 485 | 0% | 187,300 | 149億8829万 | +1.68% | 10.74 | 0.4 |
11/08 | 485 | 489 | 483 | 485 | -0.82% | 119,700 | 149億8829万 | +1.68% | 10.74 | 0.4 |
11/07 | 484 | 492 | 481 | 489 | +1.66% | 155,300 | 151億1191万 | +2.73% | 10.82 | 0.4 |
11/06 | 473 | 487 | 473 | 481 | +1.05% | 163,000 | 148億6468万 | +1.05% | 10.65 | 0.4 |
11/05 | 483 | 483 | 474 | 476 | -0.63% | 74,900 | 147億1016万 | 0% | 10.54 | 0.39 |
11/01 | 487 | 487 | 473 | 479 | -0.42% | 154,700 | 148億287万 | +0.42% | 10.6 | 0.39 |
10/31 | 492 | 495 | 481 | 481 | -2.24% | 111,500 | 148億6468万 | +0.63% | 10.65 | 0.4 |
10/30 | 493 | 500 | 488 | 492 | +1.23% | 330,400 | 152億462万 | +2.93% | 10.89 | 0.4 |
10/29 | 482 | 491 | 477 | 486 | +2.1% | 155,200 | 150億1919万 | +1.67% | 10.76 | 0.4 |
10/28 | 474 | 479 | 468 | 476 | -1.04% | 114,500 | 147億1016万 | -0.42% | 10.54 | 0.39 |
10/25 | 487 | 488 | 477 | 481 | -0.62% | 126,800 | 148億6468万 | +0.42% | 10.65 | 0.4 |
10/24 | 472 | 485 | 463 | 484 | +1.04% | 185,700 | 149億5739万 | +0.83% | 10.71 | 0.4 |
10/23 | 484 | 486 | 476 | 479 | -0.83% | 104,000 | 148億287万 | -0.21% | 10.6 | 0.39 |
10/22 | 493 | 493 | 481 | 483 | -0.82% | 164,700 | 149億2648万 | +0.84% | 10.69 | 0.4 |
10/21 | 493 | 495 | 486 | 487 | +0.62% | 165,400 | 150億5010万 | +1.67% | 10.78 | 0.4 |
10/18 | 471 | 484 | 471 | 484 | +2.76% | 176,100 | 149億5739万 | +1.26% | 10.71 | 0.4 |
10/17 | 475 | 477 | 468 | 471 | +0.43% | 106,300 | 145億5564万 | -1.26% | 10.43 | 0.39 |
10/16 | 472 | 476 | 465 | 469 | -0.64% | 73,500 | 144億9383万 | -1.68% | 10.38 | 0.39 |
10/15 | 473 | 476 | 468 | 472 | +0.43% | 90,900 | 145億8654万 | -0.84% | 10.45 | 0.39 |
10/11 | 475 | 477 | 465 | 470 | +1.08% | 97,100 | 145億2473万 | -1.05% | 10.4 | 0.39 |
10/10 | 470 | 473 | 463 | 465 | -0.21% | 90,300 | 143億7022万 | -2.11% | 10.29 | 0.38 |
10/09 | 455 | 468 | 452 | 466 | +1.3% | 90,100 | 144億112万 | -1.89% | 10.32 | 0.38 |
10/08 | 450 | 462 | 446 | 460 | +1.1% | 119,300 | 142億1570万 | -2.95% | 10.18 | 0.38 |
10/07 | 466 | 469 | 455 | 455 | -3.19% | 144,000 | 140億6118万 | -4.01% | 10.07 | 0.37 |
10/04 | 468 | 471 | 465 | 470 | -0.84% | 151,400 | 145億2473万 | -0.84% | 10.4 | 0.39 |
10/03 | 476 | 479 | 471 | 474 | -1.04% | 149,000 | 146億4835万 | +0.21% | 10.49 | 0.39 |
10/02 | 481 | 489 | 475 | 479 | -1.24% | 185,300 | 148億287万 | +1.27% | 10.6 | 0.39 |
10/01 | 488 | 494 | 483 | 485 | 0% | 89,500 | 149億8829万 | +2.54% | 10.74 | 0.4 |
09/30 | 490 | 493 | 485 | 485 | -1.82% | 141,100 | 149億8829万 | +2.75% | 10.74 | 0.4 |
09/27 | 494 | 498 | 492 | 494 | 0% | 105,500 | 152億6642万 | +4.66% | 10.93 | 0.41 |
09/26 | 485 | 495 | 477 | 494 | +1.86% | 161,800 | 152億6642万 | +4.88% | 10.93 | 0.41 |
09/25 | 490 | 493 | 484 | 485 | -0.82% | 97,200 | 149億8829万 | +3.19% | 10.74 | 0.4 |
09/24 | 492 | 492 | 482 | 489 | -1.61% | 185,600 | 151億1191万 | +4.04% | 10.82 | 0.4 |
09/20 | 501 | 504 | 497 | 497 | -0.8% | 146,900 | 153億5913万 | +5.97% | 11 | 0.41 |
09/19 | 506 | 508 | 494 | 501 | +0.6% | 284,200 | 154億8275万 | +7.05% | 11.09 | 0.41 |
09/18 | 483 | 502 | 479 | 498 | +4.18% | 678,900 | 153億9004万 | +6.64% | 11.02 | 0.41 |
09/17 | 472 | 484 | 471 | 478 | +1.27% | 209,600 | 147億7196万 | +2.36% | 10.58 | 0.39 |
09/13 | 469 | 473 | 463 | 472 | +1.07% | 119,900 | 145億8654万 | +1.29% | 10.45 | 0.39 |
09/12 | 474 | 475 | 465 | 467 | -0.64% | 108,900 | 144億3202万 | +0.65% | 10.34 | 0.38 |
09/11 | 464 | 478 | 464 | 470 | +1.95% | 238,700 | 145億2473万 | +1.51% | 10.4 | 0.39 |
09/10 | 468 | 468 | 460 | 461 | +0.44% | 130,800 | 142億4660万 | -0.22% | 10.2 | 0.38 |
09/09 | 467 | 467 | 458 | 459 | +1.77% | 143,100 | 141億8479万 | -0.43% | 10.16 | 0.38 |
09/06 | 458 | 458 | 448 | 451 | -1.53% | 142,800 | 139億3756万 | -2.17% | 9.98 | 0.37 |
09/05 | 470 | 470 | 455 | 458 | -2.55% | 176,400 | 141億5389万 | -0.65% | 10.14 | 0.38 |
09/04 | 461 | 471 | 456 | 470 | +1.95% | 149,300 | 145億2473万 | +1.95% | 10.4 | 0.39 |
09/03 | 455 | 466 | 452 | 461 | +2.9% | 113,400 | 142億4660万 | +0.22% | 10.2 | 0.38 |
09/02 | 442 | 453 | 440 | 448 | +0.45% | 129,300 | 138億4485万 | -2.18% | 9.92 | 0.37 |
08/30 | 454 | 455 | 443 | 446 | -0.89% | 112,700 | 137億8305万 | -2.41% | 9.87 | 0.37 |
08/29 | 456 | 459 | 445 | 450 | -0.88% | 229,700 | 139億666万 | -1.32% | 9.96 | 0.37 |
08/28 | 460 | 462 | 451 | 454 | -4.22% | 303,900 | 140億3028万 | -0.44% | 10.05 | 0.37 |
08/27 | 479 | 485 | 474 | 474 | -1.86% | 115,600 | 146億4835万 | +3.95% | 10.49 | 0.39 |
08/26 | 477 | 485 | 470 | 483 | +3.87% | 273,100 | 149億2648万 | +6.39% | 10.69 | 0.4 |
08/23 | 479 | 481 | 465 | 465 | -1.9% | 179,800 | 143億7022万 | +2.65% | 10.29 | 0.38 |
08/22 | 469 | 475 | 460 | 474 | -0.42% | 150,800 | 146億4835万 | +4.64% | 10.49 | 0.39 |
08/21 | 467 | 476 | 458 | 476 | +1.71% | 170,700 | 147億1016万 | +5.31% | 10.54 | 0.39 |
08/20 | 478 | 481 | 459 | 468 | -3.7% | 221,000 | 144億6293万 | +3.54% | 10.36 | 0.38 |
08/19 | 469 | 491 | 466 | 486 | +4.74% | 275,300 | 150億1919万 | +7.76% | 10.76 | 0.4 |
08/16 | 463 | 469 | 451 | 464 | -1.49% | 253,000 | 143億3931万 | +3.34% | 10.27 | 0.38 |