株価チャート
2013/08/15～2014/01/31
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 | 8/1, 株式併合 10→1 |
| 2014 |
| 01/31 | 1,470 | 1,470 | 1,410 | 1,410 | -4.08% | 800 | 11億5194万 | -5.94% | 56.4 | 0.26 |
| 01/30 | 1,470 | 1,470 | 1,470 | 1,470 | -2% | 200 | 12億95万 | -2% | 58.8 | 0.27 |
| 01/28 | 1,500 | 1,500 | 1,500 | 1,500 | +2.74% | 200 | 12億2546万 | +0.27% | 60 | 0.27 |
| 01/27 | 1,500 | 1,500 | 1,450 | 1,460 | -6.41% | 2,700 | 11億9278万 | -2.34% | 58.4 | 0.26 |
| 01/24 | 1,560 | 1,560 | 1,550 | 1,560 | 0% | 500 | 12億7448万 | +4.42% | 62.4 | 0.28 |
| 01/23 | 1,600 | 1,640 | 1,560 | 1,560 | +0.65% | 1,600 | 12億7448万 | +4.56% | 62.4 | 0.28 |
| 01/22 | 1,590 | 1,590 | 1,550 | 1,550 | -1.9% | 800 | 12億6631万 | +3.47% | 62 | 0.28 |
| 01/21 | 1,600 | 1,600 | 1,580 | 1,580 | -0.63% | 400 | 12億9082万 | +5.47% | 63.2 | 0.29 |
| 01/20 | 1,590 | 1,590 | 1,580 | 1,590 | +0.63% | 300 | 12億9899万 | +6.28% | 63.6 | 0.29 |
| 01/17 | 1,600 | 1,600 | 1,560 | 1,580 | -1.25% | 1,000 | 12億9082万 | +5.76% | 63.2 | 0.29 |
| 01/16 | 1,650 | 1,680 | 1,600 | 1,600 | -2.44% | 1,400 | 13億716万 | +7.24% | 64 | 0.29 |
| 01/15 | 1,560 | 1,640 | 1,560 | 1,640 | +3.8% | 1,800 | 13億3984万 | +10.07% | 65.6 | 0.3 |
| 01/14 | 1,610 | 1,640 | 1,560 | 1,580 | -1.25% | 4,500 | 12億9082万 | +6.25% | 63.2 | 0.29 |
| 01/10 | 1,480 | 1,730 | 1,480 | 1,600 | +8.84% | 18,600 | 13億716万 | +7.82% | 64 | 0.29 |
| 01/09 | 1,490 | 1,490 | 1,460 | 1,470 | +0.68% | 3,600 | 12億95万 | -0.68% | 58.8 | 0.27 |
| 01/08 | 1,490 | 1,490 | 1,450 | 1,460 | -1.35% | 700 | 11億9278万 | -1.35% | 58.4 | 0.26 |
| 01/07 | 1,450 | 1,480 | 1,450 | 1,480 | +1.37% | 300 | 12億912万 | 0% | 59.2 | 0.27 |
| 01/06 | 1,400 | 1,460 | 1,400 | 1,460 | +4.29% | 800 | 11億9278万 | -1.42% | 58.4 | 0.26 |
| 2013 |
| 12/30 | 1,390 | 1,420 | 1,390 | 1,400 | -1.41% | 1,000 | 11億4377万 | -5.41% | 56 | 0.25 |
| 12/27 | 1,420 | 1,420 | 1,350 | 1,420 | +0.71% | 1,600 | 11億6011万 | -4.18% | 56.8 | 0.26 |
| 12/26 | 1,370 | 1,410 | 1,370 | 1,410 | +2.92% | 500 | 11億5194万 | -4.92% | 56.4 | 0.26 |
| 12/25 | 1,400 | 1,400 | 1,360 | 1,370 | -2.84% | 2,200 | 11億1926万 | -7.62% | 54.8 | 0.25 |
| 12/24 | 1,430 | 1,430 | 1,360 | 1,410 | -1.4% | 1,700 | 11億5194万 | -5.11% | 56.4 | 0.26 |
| 12/20 | 1,470 | 1,470 | 1,420 | 1,430 | -4.03% | 1,000 | 11億6828万 | -3.64% | 57.2 | 0.26 |
| 12/18 | 1,370 | 1,490 | 1,370 | 1,490 | +4.93% | 700 | 12億1729万 | +0.61% | 59.6 | 0.27 |
| 12/17 | 1,380 | 1,420 | 1,360 | 1,420 | +2.9% | 2,200 | 11億6011万 | -3.73% | 56.8 | 0.26 |
| 12/16 | 1,430 | 1,430 | 1,350 | 1,380 | -6.76% | 1,600 | 11億2743万 | -6.19% | 55.2 | 0.25 |
| 12/13 | 1,470 | 1,480 | 1,470 | 1,480 | +2.78% | 400 | 12億912万 | +0.61% | 59.2 | 0.27 |
| 12/12 | 1,480 | 1,500 | 1,420 | 1,440 | -3.36% | 2,800 | 11億7645万 | -1.64% | 57.6 | 0.26 |
| 12/11 | 1,520 | 1,520 | 1,440 | 1,490 | -13.37% | 16,300 | 12億1729万 | +2.05% | 59.6 | 0.27 |
| 12/10 | 1,550 | 1,780 | 1,550 | 1,720 | +11.69% | 10,100 | 14億520万 | +18.21% | 68.8 | 0.31 |
| 12/09 | 1,530 | 1,540 | 1,500 | 1,540 | 0% | 3,600 | 12億5814万 | +6.8% | 61.6 | 0.28 |
| 12/06 | 1,530 | 1,540 | 1,500 | 1,540 | 0% | 1,900 | 12億5814万 | +7.32% | 61.6 | 0.28 |
| 12/05 | 1,530 | 1,570 | 1,520 | 1,540 | +0.65% | 1,400 | 12億5814万 | +7.92% | 61.6 | 0.28 |
| 12/04 | 1,580 | 1,580 | 1,530 | 1,530 | -1.92% | 2,600 | 12億4997万 | +7.9% | 61.2 | 0.28 |
| 12/03 | 1,550 | 1,560 | 1,550 | 1,560 | +0.65% | 2,300 | 12億7448万 | +10.64% | 62.4 | 0.28 |
| 12/02 | 1,530 | 1,550 | 1,510 | 1,550 | +1.97% | 1,900 | 12億6631万 | +10.56% | 62 | 0.28 |
| 11/29 | 1,490 | 1,520 | 1,460 | 1,520 | +2.01% | 700 | 12億4180万 | +9.12% | 60.8 | 0.28 |
| 11/28 | 1,470 | 1,490 | 1,470 | 1,490 | +1.36% | 200 | 12億1729万 | +7.5% | 59.6 | 0.27 |
| 11/27 | 1,430 | 1,470 | 1,430 | 1,470 | 0% | 200 | 12億95万 | +6.52% | 58.8 | 0.27 |
| 11/26 | 1,450 | 1,470 | 1,450 | 1,470 | -1.34% | 400 | 12億95万 | +6.91% | 58.8 | 0.27 |
| 11/25 | 1,450 | 1,490 | 1,450 | 1,490 | +2.76% | 700 | 12億1729万 | +8.92% | 59.6 | 0.27 |
| 11/22 | 1,460 | 1,490 | 1,450 | 1,450 | 0% | 2,700 | 11億8461万 | +6.7% | 58 | 0.26 |
| 11/21 | 1,440 | 1,450 | 1,440 | 1,450 | +1.4% | 600 | 11億8461万 | +7.17% | 58 | 0.26 |
| 11/20 | 1,440 | 1,450 | 1,430 | 1,430 | +1.42% | 400 | 11億6828万 | +6% | 57.2 | 0.26 |
| 11/19 | 1,410 | 1,420 | 1,410 | 1,410 | -2.76% | 700 | 11億5194万 | +4.75% | 56.4 | 0.26 |
| 11/18 | 1,360 | 1,450 | 1,360 | 1,450 | +5.84% | 1,100 | 11億8461万 | +7.97% | 58 | 0.26 |
| 11/15 | 1,350 | 1,370 | 1,320 | 1,370 | +1.48% | 1,500 | 11億1926万 | +2.39% | 54.8 | 0.25 |
| 11/14 | 1,330 | 1,350 | 1,330 | 1,350 | +1.5% | 400 | 11億292万 | +0.9% | 54 | 0.24 |
| 11/13 | 1,330 | 1,330 | 1,330 | 1,330 | +0.76% | 100 | 10億8658万 | -0.67% | 53.2 | 0.24 |
| 11/12 | 1,340 | 1,340 | 1,320 | 1,320 | -5.04% | 700 | 10億7841万 | -1.49% | 52.8 | 0.24 |
| 11/11 | 1,310 | 1,390 | 1,310 | 1,390 | +6.11% | 1,200 | 11億3560万 | +3.42% | 55.6 | 0.25 |
| 11/08 | 1,310 | 1,310 | 1,310 | 1,310 | -2.24% | 700 | 10億7024万 | -2.67% | 52.4 | 0.24 |
| 11/06 | 1,340 | 1,340 | 1,340 | 1,340 | -1.47% | 200 | 10億9475万 | -0.67% | 53.6 | 0.24 |
| 11/01 | 1,360 | 1,360 | 1,320 | 1,360 | -2.16% | 1,700 | 11億1109万 | +0.67% | 54.4 | 0.25 |
| 10/31 | 1,380 | 1,390 | 1,380 | 1,390 | +2.21% | 500 | 11億3560万 | +2.89% | 55.61 | 0.25 |
| 10/29 | 1,350 | 1,360 | 1,350 | 1,360 | +0.74% | 300 | 11億1109万 | +0.74% | 54.41 | 0.25 |
| 10/28 | 1,350 | 1,350 | 1,350 | 1,350 | +2.27% | 200 | 11億292万 | -0.3% | 54.01 | 0.24 |
| 10/25 | 1,330 | 1,330 | 1,320 | 1,320 | -0.75% | 1,000 | 10億7841万 | -2.8% | 52.81 | 0.24 |
| 10/24 | 1,340 | 1,340 | 1,330 | 1,330 | -0.75% | 800 | 10億8658万 | -2.21% | 53.21 | 0.24 |
| 10/22 | 1,350 | 1,350 | 1,340 | 1,340 | 0% | 400 | 10億9475万 | -1.69% | 53.61 | 0.24 |
| 10/21 | 1,320 | 1,340 | 1,320 | 1,340 | +0.75% | 200 | 10億9475万 | -1.83% | 53.61 | 0.24 |
| 10/18 | 1,330 | 1,330 | 1,330 | 1,330 | -1.48% | 200 | 10億8658万 | -2.71% | 53.21 | 0.24 |
| 10/15 | 1,350 | 1,350 | 1,350 | 1,350 | +0.75% | 100 | 11億292万 | -1.32% | 54.01 | 0.24 |
| 10/10 | 1,340 | 1,340 | 1,340 | 1,340 | +3.08% | 1,100 | 10億9475万 | -2.05% | 53.61 | 0.24 |
| 10/09 | 1,310 | 1,310 | 1,270 | 1,300 | +3.17% | 1,400 | 10億6207万 | -4.97% | 52.01 | 0.24 |
| 10/08 | 1,300 | 1,300 | 1,260 | 1,260 | -3.82% | 200 | 10億2939万 | -7.89% | 50.41 | 0.23 |
| 10/07 | 1,310 | 1,310 | 1,310 | 1,310 | -2.24% | 300 | 10億7024万 | -4.45% | 52.41 | 0.24 |
| 10/04 | 1,400 | 1,400 | 1,330 | 1,340 | -0.74% | 1,000 | 10億9475万 | -2.47% | 53.61 | 0.24 |
| 10/03 | 1,340 | 1,350 | 1,340 | 1,350 | 0% | 300 | 11億292万 | -1.75% | 54.01 | 0.24 |
| 10/02 | 1,350 | 1,350 | 1,350 | 1,350 | +1.5% | 200 | 11億292万 | -1.75% | 54.01 | 0.24 |
| 09/30 | 1,370 | 1,370 | 1,330 | 1,330 | -2.92% | 900 | 10億8658万 | -3.06% | 53.21 | 0.24 |
| 09/27 | 1,370 | 1,370 | 1,370 | 1,370 | +0.74% | 100 | 11億1926万 | -0.15% | 54.81 | 0.25 |
| 09/26 | 1,350 | 1,360 | 1,330 | 1,360 | +0.74% | 600 | 11億1109万 | -0.73% | 54.41 | 0.25 |
| 09/25 | 1,370 | 1,370 | 1,350 | 1,350 | -4.93% | 600 | 11億292万 | -1.17% | 54.01 | 0.24 |
| 09/24 | 1,440 | 1,440 | 1,370 | 1,420 | -1.39% | 1,300 | 11億6011万 | +4.26% | 56.81 | 0.26 |
| 09/20 | 1,350 | 1,440 | 1,350 | 1,440 | +3.6% | 400 | 11億7645万 | +6.19% | 57.61 | 0.26 |
| 09/19 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 300 | 11億3560万 | +2.89% | 55.61 | 0.25 |
| 09/18 | 1,340 | 1,390 | 1,340 | 1,390 | +2.21% | 1,100 | 11億3560万 | +3.04% | 55.61 | 0.25 |
| 09/17 | 1,320 | 1,360 | 1,260 | 1,360 | -1.45% | 1,900 | 11億1109万 | +0.89% | 54.41 | 0.25 |
| 09/11 | 1,360 | 1,380 | 1,320 | 1,380 | -4.83% | 10,000 | 11億2743万 | +2.6% | 55.21 | 0.25 |
| 09/10 | 1,450 | 1,470 | 1,410 | 1,450 | 0% | 1,700 | 11億8461万 | +7.97% | 58.01 | 0.26 |
| 09/09 | 1,380 | 1,450 | 1,380 | 1,450 | +5.07% | 700 | 11億8461万 | +8.21% | 58.01 | 0.26 |
| 09/06 | 1,380 | 1,380 | 1,380 | 1,380 | -0.72% | 200 | 11億2743万 | +3.22% | 55.21 | 0.25 |
| 09/05 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 100 | 11億3560万 | +4.12% | 55.61 | 0.25 |
| 09/04 | 1,400 | 1,400 | 1,380 | 1,390 | 0% | 900 | 11億3560万 | +4.2% | 55.61 | 0.25 |
| 09/03 | 1,370 | 1,390 | 1,370 | 1,390 | +1.46% | 600 | 11億3560万 | +4.28% | 55.61 | 0.25 |
| 09/02 | 1,340 | 1,370 | 1,340 | 1,370 | +1.48% | 300 | 11億1926万 | +2.78% | 54.81 | 0.25 |
| 08/30 | 1,330 | 1,350 | 1,330 | 1,350 | +2.27% | 300 | 11億292万 | +1.43% | 54.01 | 0.24 |
| 08/29 | 1,320 | 1,330 | 1,320 | 1,320 | +0.76% | 1,100 | 10億7841万 | -0.75% | 52.81 | 0.24 |
| 08/28 | 1,320 | 1,320 | 1,310 | 1,310 | -2.24% | 700 | 10億7024万 | -1.58% | 52.41 | 0.24 |
| 08/27 | 1,340 | 1,340 | 1,340 | 1,340 | -2.9% | 200 | 10億9475万 | +0.68% | 53.61 | 0.24 |
| 08/26 | 1,380 | 1,380 | 1,380 | 1,380 | +3.76% | 300 | 11億2743万 | +3.92% | 55.21 | 0.25 |
| 08/23 | 1,330 | 1,330 | 1,330 | 1,330 | -1.48% | 500 | 10億8658万 | +0.45% | 53.21 | 0.24 |
| 08/22 | 1,330 | 1,350 | 1,300 | 1,350 | +3.85% | 1,000 | 11億292万 | +2.35% | 54.01 | 0.24 |
| 08/21 | 1,330 | 1,330 | 1,300 | 1,300 | -2.26% | 600 | 10億6207万 | -1.07% | 52.01 | 0.24 |
| 08/20 | 1,320 | 1,330 | 1,320 | 1,330 | +0.76% | 300 | 10億8658万 | +1.6% | 53.21 | 0.24 |
| 08/19 | 1,250 | 1,320 | 1,250 | 1,320 | +4.76% | 1,200 | 10億7841万 | +1.46% | 52.81 | 0.24 |
| 08/16 | 1,250 | 1,260 | 1,240 | 1,260 | 0% | 1,400 | 10億2939万 | -2.48% | 50.41 | 0.23 |
| 08/15 | 1,270 | 1,270 | 1,250 | 1,260 | -1.56% | 1,300 | 10億2939万 | -2.1% | 50.41 | 0.23 |
