株価チャート
2013/09/12～2014/02/13
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 5→1 |
| 2014 |
| 02/13 | 925 | 930 | 910 | 925 | 0% | 1,200 | 51億9850万 | -5.8% | 6.08 | 0.69 |
| 02/12 | 935 | 935 | 925 | 925 | 0% | 2,200 | 51億9850万 | -6.09% | 6.08 | 0.69 |
| 02/10 | 930 | 930 | 915 | 925 | +4.52% | 1,400 | 51億9850万 | -6.28% | 6.08 | 0.69 |
| 02/07 | 895 | 895 | 885 | 885 | +1.14% | 1,800 | 49億7370万 | -10.52% | 5.82 | 0.66 |
| 02/06 | 870 | 900 | 870 | 875 | 0% | 2,400 | 49億1750万 | -11.79% | 5.75 | 0.65 |
| 02/05 | 895 | 900 | 860 | 875 | +1.74% | 3,800 | 49億1750万 | -11.88% | 5.75 | 0.65 |
| 02/04 | 820 | 895 | 810 | 860 | -11.34% | 16,400 | 48億3320万 | -13.48% | 5.66 | 0.64 |
| 02/03 | 960 | 970 | 940 | 970 | 0% | 3,400 | 54億5140万 | -2.51% | 6.38 | 0.72 |
| 01/31 | 990 | 990 | 970 | 970 | -1.52% | 3,600 | 54億5140万 | -2.32% | 6.38 | 0.72 |
| 01/30 | 980 | 995 | 980 | 985 | -4.83% | 4,800 | 55億3570万 | -0.61% | 6.48 | 0.74 |
| 01/29 | 995 | 1,040 | 995 | 1,035 | +5.61% | 2,400 | 58億1670万 | +4.65% | 6.81 | 0.77 |
| 01/28 | 975 | 1,000 | 975 | 980 | -1.01% | 4,200 | 55億760万 | -0.61% | 6.44 | 0.73 |
| 01/27 | 985 | 1,015 | 980 | 990 | -4.81% | 5,000 | 55億6380万 | +0.3% | 6.51 | 0.74 |
| 01/24 | 1,060 | 1,060 | 1,030 | 1,040 | -1.89% | 3,800 | 58億4480万 | +5.37% | 6.84 | 0.78 |
| 01/23 | 1,065 | 1,070 | 1,060 | 1,060 | -0.47% | 3,400 | 59億5720万 | +7.51% | 6.97 | 0.79 |
| 01/22 | 1,060 | 1,065 | 1,050 | 1,065 | -0.47% | 3,600 | 59億8530万 | +8.12% | 7 | 0.8 |
| 01/21 | 1,070 | 1,090 | 1,050 | 1,070 | 0% | 5,400 | 60億1340万 | +8.74% | 7.04 | 0.8 |
| 01/20 | 1,030 | 1,090 | 1,020 | 1,070 | +4.39% | 10,800 | 60億1340万 | +8.85% | 7.04 | 0.8 |
| 01/17 | 1,025 | 1,025 | 1,015 | 1,025 | 0% | 2,200 | 57億6050万 | +4.27% | 6.74 | 0.77 |
| 01/16 | 995 | 1,025 | 995 | 1,025 | +4.06% | 9,800 | 57億6050万 | +4.17% | 6.74 | 0.77 |
| 01/15 | 990 | 1,015 | 985 | 985 | -0.51% | 14,600 | 55億3570万 | -0.1% | 6.48 | 0.74 |
| 01/14 | 1,000 | 1,005 | 980 | 990 | -2.46% | 4,000 | 55億6380万 | 0% | 6.51 | 0.74 |
| 01/10 | 1,015 | 1,015 | 1,000 | 1,015 | 0% | 3,800 | 57億430万 | +2.22% | 6.67 | 0.76 |
| 01/09 | 1,000 | 1,020 | 1,000 | 1,015 | +1.5% | 5,200 | 57億430万 | +1.91% | 6.67 | 0.76 |
| 01/08 | 985 | 1,000 | 980 | 1,000 | +1.52% | 6,000 | 56億2000万 | +0.1% | 6.58 | 0.75 |
| 01/07 | 980 | 995 | 980 | 985 | +0.51% | 5,000 | 55億3570万 | -1.6% | 6.48 | 0.74 |
| 01/06 | 985 | 990 | 975 | 980 | +0.51% | 4,400 | 55億760万 | -2.49% | 6.44 | 0.73 |
| 2013 |
| 12/30 | 970 | 975 | 965 | 975 | +2.63% | 3,800 | 54億7950万 | -3.37% | 6.41 | 0.73 |
| 12/27 | 945 | 950 | 935 | 950 | +3.26% | 4,200 | 53億3900万 | -6.13% | 6.25 | 0.71 |
| 12/26 | 900 | 925 | 900 | 920 | +3.95% | 3,000 | 51億7040万 | -9.54% | 6.05 | 0.69 |
| 12/25 | 880 | 890 | 870 | 885 | 0% | 9,800 | 49億7370万 | -13.49% | 5.82 | 0.66 |
| 12/24 | 920 | 920 | 875 | 885 | -3.8% | 14,800 | 49億7370万 | -14.16% | 5.82 | 0.66 |
| 12/20 | 925 | 950 | 920 | 920 | -1.08% | 7,000 | 51億7040万 | -11.45% | 6.05 | 0.69 |
| 12/19 | 950 | 950 | 930 | 930 | 0% | 3,000 | 52億2660万 | -11.09% | 6.12 | 0.69 |
| 12/18 | 965 | 965 | 930 | 930 | -3.63% | 6,800 | 52億2660万 | -11.68% | 6.12 | 0.69 |
| 12/17 | 990 | 990 | 945 | 965 | -3.5% | 8,400 | 54億2330万 | -8.96% | 6.35 | 0.72 |
| 12/16 | 995 | 1,015 | 985 | 1,000 | +0.5% | 5,000 | 56億2000万 | -6.28% | 6.58 | 0.75 |
| 12/13 | 995 | 995 | 975 | 995 | -1.49% | 5,000 | 55億9190万 | -7.1% | 6.54 | 0.74 |
| 12/12 | 1,015 | 1,015 | 995 | 1,010 | -1.94% | 1,800 | 56億7620万 | -6.22% | 6.64 | 0.75 |
| 12/11 | 1,040 | 1,055 | 960 | 1,030 | -0.96% | 8,400 | 57億8860万 | -4.63% | 6.77 | 0.77 |
| 12/10 | 1,060 | 1,060 | 1,040 | 1,040 | -0.48% | 5,000 | 58億4480万 | -3.79% | 6.84 | 0.78 |
| 12/09 | 1,065 | 1,070 | 1,035 | 1,045 | -1.88% | 4,600 | 58億7290万 | -3.42% | 6.87 | 0.78 |
| 12/06 | 1,060 | 1,065 | 1,050 | 1,065 | +0.47% | 5,600 | 59億8530万 | -1.66% | 7 | 0.8 |
| 12/05 | 1,060 | 1,060 | 1,055 | 1,060 | -0.93% | 3,200 | 59億5720万 | -2.12% | 6.97 | 0.79 |
| 12/04 | 1,080 | 1,080 | 1,060 | 1,070 | -1.38% | 2,400 | 60億1340万 | -1.2% | 7.04 | 0.8 |
| 12/03 | 1,075 | 1,085 | 1,075 | 1,085 | +1.4% | 1,600 | 60億9770万 | +0.09% | 7.14 | 0.81 |
| 12/02 | 1,080 | 1,100 | 1,070 | 1,070 | -0.93% | 7,000 | 60億1340万 | -1.2% | 7.04 | 0.8 |
| 11/29 | 1,095 | 1,095 | 1,080 | 1,080 | -1.37% | 2,000 | 60億6960万 | -0.28% | 7.1 | 0.81 |
| 11/28 | 1,065 | 1,135 | 1,065 | 1,095 | +3.3% | 27,200 | 61億5390万 | +1.2% | 7.2 | 0.82 |
| 11/27 | 1,060 | 1,075 | 1,060 | 1,060 | -0.93% | 1,200 | 59億5720万 | -1.94% | 6.97 | 0.79 |
| 11/26 | 1,080 | 1,085 | 1,055 | 1,070 | -1.83% | 2,400 | 60億1340万 | -1.02% | 7.04 | 0.8 |
| 11/25 | 1,060 | 1,090 | 1,060 | 1,090 | +4.31% | 11,600 | 61億2580万 | +0.93% | 7.17 | 0.81 |
| 11/22 | 1,070 | 1,070 | 1,045 | 1,045 | -2.34% | 5,800 | 58億7290万 | -3.06% | 6.87 | 0.78 |
| 11/21 | 1,060 | 1,095 | 1,060 | 1,070 | 0% | 8,200 | 60億1340万 | -0.65% | 7.04 | 0.8 |
| 11/20 | 1,075 | 1,075 | 1,070 | 1,070 | -1.83% | 2,800 | 60億1340万 | -0.56% | 7.04 | 0.8 |
| 11/19 | 1,090 | 1,090 | 1,075 | 1,090 | 0% | 3,000 | 61億2580万 | +1.4% | 7.17 | 0.81 |
| 11/18 | 1,090 | 1,095 | 1,090 | 1,090 | -0.91% | 1,800 | 61億2580万 | +1.58% | 7.17 | 0.81 |
| 11/15 | 1,090 | 1,100 | 1,075 | 1,100 | +0.46% | 7,800 | 61億8200万 | +2.71% | 7.23 | 0.82 |
| 11/14 | 1,120 | 1,120 | 1,080 | 1,095 | -2.23% | 6,000 | 61億5390万 | +2.43% | 7.2 | 0.82 |
| 11/13 | 1,100 | 1,120 | 1,095 | 1,120 | 0% | 2,800 | 62億9440万 | +4.97% | 7.37 | 0.84 |
| 11/12 | 1,120 | 1,120 | 1,100 | 1,120 | +1.82% | 2,000 | 62億9440万 | +5.36% | 7.37 | 0.84 |
| 11/11 | 1,150 | 1,150 | 1,080 | 1,100 | -5.17% | 11,000 | 61億8200万 | +3.68% | 7.23 | 0.82 |
| 11/08 | 1,075 | 1,200 | 1,075 | 1,160 | +6.91% | 36,400 | 65億1920万 | +9.33% | 7.63 | 0.87 |
| 11/07 | 1,060 | 1,085 | 1,060 | 1,085 | +2.36% | 2,200 | 60億9770万 | +2.55% | 7.14 | 0.81 |
| 11/06 | 1,070 | 1,075 | 1,060 | 1,060 | -0.47% | 4,400 | 59億5720万 | +0.19% | 6.97 | 0.79 |
| 11/05 | 1,085 | 1,095 | 1,065 | 1,065 | +0.47% | 8,600 | 59億8530万 | +0.47% | 7 | 0.8 |
| 11/01 | 1,070 | 1,075 | 1,060 | 1,060 | -0.47% | 3,800 | 59億5720万 | -0.47% | 6.97 | 0.79 |
| 10/31 | 1,065 | 1,065 | 1,055 | 1,065 | 0% | 2,400 | 59億8530万 | -0.47% | 7 | 0.8 |
| 10/30 | 1,065 | 1,080 | 1,065 | 1,065 | -1.39% | 1,600 | 59億8530万 | -1.11% | 7 | 0.8 |
| 10/29 | 1,070 | 1,080 | 1,060 | 1,080 | +0.47% | 2,600 | 60億6960万 | +0.19% | 7.1 | 0.81 |
| 10/28 | 1,085 | 1,085 | 1,050 | 1,075 | +1.42% | 4,400 | 60億4150万 | +0.09% | 7.07 | 0.8 |
| 10/25 | 1,045 | 1,060 | 1,040 | 1,060 | +0.95% | 2,600 | 59億5720万 | -0.93% | 6.97 | 0.79 |
| 10/24 | 1,065 | 1,065 | 1,050 | 1,050 | -1.87% | 3,000 | 59億100万 | -1.5% | 6.9 | 0.78 |
| 10/23 | 1,075 | 1,085 | 1,065 | 1,070 | -0.47% | 3,600 | 60億1340万 | +0.66% | 7.04 | 0.8 |
| 10/22 | 1,040 | 1,075 | 1,040 | 1,075 | +3.37% | 4,000 | 60億4150万 | +1.42% | 7.07 | 0.8 |
| 10/21 | 1,050 | 1,050 | 1,015 | 1,040 | +0.97% | 5,600 | 58億4480万 | -1.52% | 6.84 | 0.78 |
| 10/18 | 1,030 | 1,040 | 1,025 | 1,030 | -0.48% | 4,800 | 57億8860万 | -2.28% | 6.77 | 0.77 |
| 10/17 | 1,025 | 1,050 | 1,025 | 1,035 | +0.49% | 8,000 | 58億1670万 | -1.62% | 6.81 | 0.77 |
| 10/16 | 1,040 | 1,040 | 1,030 | 1,030 | -1.44% | 1,400 | 57億8860万 | -2% | 6.77 | 0.77 |
| 10/15 | 1,060 | 1,070 | 1,045 | 1,045 | -0.95% | 8,200 | 58億7290万 | -0.48% | 6.87 | 0.78 |
| 10/11 | 1,055 | 1,055 | 1,045 | 1,055 | +1.44% | 4,800 | 59億2910万 | +0.67% | 6.94 | 0.79 |
| 10/10 | 1,085 | 1,085 | 1,030 | 1,040 | -0.48% | 4,200 | 58億4480万 | -0.67% | 6.84 | 0.78 |
| 10/09 | 1,015 | 1,045 | 1,015 | 1,045 | -0.48% | 7,400 | 58億7290万 | +0.1% | 6.87 | 0.78 |
| 10/08 | 1,020 | 1,075 | 1,010 | 1,050 | +3.45% | 9,400 | 59億100万 | +0.86% | 6.9 | 0.78 |
| 10/07 | 1,040 | 1,050 | 995 | 1,015 | -4.69% | 5,400 | 57億430万 | -2.12% | 6.67 | 0.76 |
| 10/04 | 1,095 | 1,095 | 1,065 | 1,065 | -2.74% | 4,400 | 59億8530万 | +3% | 7 | 0.8 |
| 10/03 | 1,105 | 1,105 | 1,085 | 1,095 | +0.46% | 3,200 | 61億5390万 | +6.41% | 7.2 | 0.82 |
| 10/02 | 1,095 | 1,100 | 1,080 | 1,090 | -0.46% | 4,400 | 61億2580万 | +6.55% | 7.17 | 0.81 |
| 10/01 | 1,080 | 1,105 | 1,080 | 1,095 | -0.45% | 10,000 | 61億5390万 | +7.67% | 7.2 | 0.82 |
| 09/30 | 1,070 | 1,125 | 1,065 | 1,100 | -8.33% | 28,200 | 61億8200万 | +8.8% | 7.23 | 0.82 |
| 09/27 | 1,175 | 1,220 | 1,165 | 1,200 | +0.84% | 16,200 | 67億4400万 | +19.4% | 7.89 | 0.9 |
| 09/26 | 1,170 | 1,225 | 1,130 | 1,190 | -4.03% | 34,400 | 66億8780万 | +19.72% | 7.83 | 0.89 |
| 09/25 | 1,110 | 1,365 | 1,095 | 1,240 | +14.29% | 126,000 | 69億6880万 | +25.76% | 8.16 | 0.93 |
| 09/24 | 975 | 1,110 | 975 | 1,085 | +11.86% | 41,600 | 60億9770万 | +11.28% | 7.14 | 0.81 |
| 09/20 | 975 | 985 | 970 | 970 | -0.51% | 3,000 | 54億5140万 | +0.1% | 6.38 | 0.72 |
| 09/19 | 975 | 990 | 975 | 975 | 0% | 2,200 | 54億7950万 | +0.72% | 6.41 | 0.73 |
| 09/18 | 970 | 975 | 970 | 975 | 0% | 3,200 | 54億7950万 | +1.04% | 6.41 | 0.73 |
| 09/17 | 980 | 990 | 970 | 975 | 0% | 8,600 | 54億7950万 | +1.25% | 6.41 | 0.73 |
| 09/13 | 1,000 | 1,000 | 975 | 975 | -0.51% | 6,000 | 54億7950万 | +1.46% | 6.41 | 0.73 |
| 09/12 | 995 | 995 | 980 | 980 | -1.51% | 600 | 55億760万 | +1.77% | 6.45 | 0.73 |
