株価チャート
2013/09/02～2014/01/31
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 |
|---|
| 2015 | 5/1, 株式分割 1→3 |
| 2014 |
| 01/31 | 1,568 | 1,575 | 1,548 | 1,572 | +0.64% | 982,800 | 1911億9872万 | -3.81% | 27.02 | 4.82 |
| 01/30 | 1,552 | 1,562 | 1,537 | 1,562 | -0.85% | 1,107,000 | 1899億8219万 | -4.54% | 26.85 | 4.79 |
| 01/29 | 1,543 | 1,575 | 1,537 | 1,575 | +2.38% | 975,900 | 1916億424万 | -3.85% | 27.08 | 4.83 |
| 01/28 | 1,525 | 1,555 | 1,513 | 1,538 | +1.99% | 1,783,200 | 1871億4361万 | -6.2% | 26.44 | 4.72 |
| 01/27 | 1,535 | 1,537 | 1,505 | 1,508 | -2.9% | 1,770,900 | 1834億9400万 | -8.25% | 25.93 | 4.63 |
| 01/24 | 1,567 | 1,568 | 1,552 | 1,553 | -1.06% | 1,099,800 | 1889億6841万 | -5.86% | 26.7 | 4.77 |
| 01/23 | 1,588 | 1,590 | 1,567 | 1,570 | +0.43% | 1,918,500 | 1909億9597万 | -5.08% | 26.99 | 4.82 |
| 01/22 | 1,600 | 1,610 | 1,540 | 1,563 | -6.01% | 5,581,800 | 1901億8494万 | -5.65% | 26.87 | 4.8 |
| 01/21 | 1,707 | 1,707 | 1,660 | 1,663 | -3.11% | 1,082,100 | 2023億5029万 | +0.08% | 28.59 | 5.1 |
| 01/20 | 1,733 | 1,733 | 1,710 | 1,717 | -0.39% | 376,200 | 2088億3848万 | +3.23% | 29.51 | 5.27 |
| 01/17 | 1,710 | 1,727 | 1,707 | 1,723 | +0.39% | 503,100 | 2096億4950万 | +3.75% | 29.63 | 5.29 |
| 01/16 | 1,720 | 1,723 | 1,703 | 1,717 | +0.19% | 751,800 | 2088億3848万 | +3.41% | 29.51 | 5.27 |
| 01/15 | 1,707 | 1,717 | 1,690 | 1,713 | +1.78% | 796,200 | 2084億3297万 | +3.28% | 29.45 | 5.26 |
| 01/14 | 1,660 | 1,690 | 1,645 | 1,683 | +0.4% | 761,700 | 2047億8336万 | +1.59% | 28.94 | 5.17 |
| 01/10 | 1,673 | 1,680 | 1,663 | 1,677 | -0.59% | 744,600 | 2039億7234万 | +1.25% | 28.82 | 5.15 |
| 01/09 | 1,687 | 1,690 | 1,670 | 1,687 | +0.2% | 493,800 | 2051億8887万 | +1.98% | 28.99 | 5.18 |
| 01/08 | 1,667 | 1,690 | 1,660 | 1,683 | +1.51% | 461,100 | 2047億8336万 | +1.9% | 28.94 | 5.17 |
| 01/07 | 1,683 | 1,693 | 1,652 | 1,658 | -2.07% | 642,600 | 2017億4203万 | +0.51% | 28.51 | 5.09 |
| 01/06 | 1,710 | 1,710 | 1,687 | 1,693 | -0.39% | 981,900 | 2059億9990万 | +2.63% | 29.11 | 5.2 |
| 2013 |
| 12/30 | 1,677 | 1,700 | 1,677 | 1,700 | +2.31% | 660,300 | 2068億1092万 | +3.09% | 29.22 | 5.22 |
| 12/27 | 1,637 | 1,663 | 1,625 | 1,662 | +1.94% | 813,300 | 2021億4754万 | +0.95% | 28.57 | 5.1 |
| 12/26 | 1,628 | 1,638 | 1,617 | 1,630 | +1.35% | 784,200 | 1982億9518万 | -1.03% | 28.02 | 5 |
| 12/25 | 1,588 | 1,608 | 1,588 | 1,608 | +0.84% | 1,060,500 | 1956億5935万 | -2.53% | 27.65 | 4.94 |
| 12/24 | 1,600 | 1,610 | 1,590 | 1,595 | -0.52% | 747,000 | 1940億3731万 | -3.57% | 27.42 | 4.9 |
| 12/20 | 1,610 | 1,615 | 1,598 | 1,603 | -0.41% | 1,012,200 | 1950億5108万 | -3.36% | 27.56 | 4.92 |
| 12/19 | 1,622 | 1,623 | 1,607 | 1,610 | -0.21% | 844,800 | 1958億6211万 | -2.95% | 27.68 | 4.94 |
| 12/18 | 1,627 | 1,633 | 1,608 | 1,613 | -1.43% | 878,100 | 1962億6762万 | -2.69% | 27.73 | 4.95 |
| 12/17 | 1,637 | 1,655 | 1,632 | 1,637 | +0.41% | 476,400 | 1991億620万 | -1.41% | 28.14 | 5.02 |
| 12/16 | 1,665 | 1,667 | 1,628 | 1,630 | -1.51% | 660,600 | 1982億9518万 | -1.75% | 28.02 | 5 |
| 12/13 | 1,650 | 1,673 | 1,643 | 1,655 | -0.2% | 1,082,100 | 2013億3651万 | -0.12% | 28.45 | 5.08 |
| 12/12 | 1,657 | 1,663 | 1,647 | 1,658 | +0.1% | 557,400 | 2017億4203万 | +0.2% | 28.51 | 5.09 |
| 12/11 | 1,667 | 1,677 | 1,643 | 1,657 | -1.78% | 593,400 | 2015億3927万 | +0.16% | 28.48 | 5.08 |
| 12/10 | 1,687 | 1,693 | 1,670 | 1,687 | +0.4% | 449,700 | 2051億8887万 | +2.04% | 28.99 | 5.18 |
| 12/09 | 1,687 | 1,690 | 1,677 | 1,680 | +0.4% | 504,600 | 2043億7785万 | +1.63% | 28.88 | 5.16 |
| 12/06 | 1,687 | 1,687 | 1,665 | 1,673 | -0.99% | 424,200 | 2035億6683万 | +1.29% | 28.77 | 5.14 |
| 12/05 | 1,700 | 1,707 | 1,677 | 1,690 | +0.2% | 847,800 | 2055億9439万 | +2.3% | 29.05 | 5.19 |
| 12/04 | 1,657 | 1,703 | 1,657 | 1,687 | +1% | 1,058,100 | 2051億8887万 | +1.91% | 28.99 | 5.18 |
| 12/03 | 1,707 | 1,733 | 1,670 | 1,670 | +1.21% | 2,388,600 | 2031億6132万 | +0.91% | 28.71 | 5.13 |
| 12/02 | 1,637 | 1,653 | 1,633 | 1,650 | +0.92% | 836,400 | 2007億2825万 | -0.36% | 28.36 | 5.06 |
| 11/29 | 1,638 | 1,642 | 1,627 | 1,635 | -0.1% | 627,600 | 1989億344万 | -1.33% | 28.11 | 5.02 |
| 11/28 | 1,650 | 1,650 | 1,628 | 1,637 | +0.2% | 407,700 | 1991億620万 | -1.29% | 28.14 | 5.02 |
| 11/27 | 1,640 | 1,647 | 1,627 | 1,633 | -1.31% | 614,100 | 1987億69万 | -1.49% | 28.08 | 5.01 |
| 11/26 | 1,658 | 1,663 | 1,640 | 1,655 | -0.9% | 781,200 | 2013億3651万 | -0.3% | 28.45 | 5.08 |
| 11/25 | 1,653 | 1,680 | 1,645 | 1,670 | +2.45% | 952,800 | 2031億6132万 | +0.54% | 28.71 | 5.13 |
| 11/22 | 1,680 | 1,683 | 1,617 | 1,630 | -2.98% | 1,454,100 | 1982億9518万 | -1.87% | 28.02 | 5 |
| 11/21 | 1,710 | 1,713 | 1,670 | 1,680 | -1.56% | 1,164,600 | 2043億7785万 | +1.08% | 28.88 | 5.16 |
| 11/20 | 1,723 | 1,723 | 1,693 | 1,707 | -0.19% | 736,500 | 2076億2194万 | +2.75% | 29.34 | 5.24 |
| 11/19 | 1,723 | 1,760 | 1,697 | 1,710 | -0.39% | 1,721,100 | 2080億2746万 | +3.07% | 29.4 | 5.25 |
| 11/18 | 1,673 | 1,730 | 1,650 | 1,717 | +7.07% | 2,630,400 | 2088億3848万 | +3.6% | 29.51 | 5.27 |
| 11/15 | 1,617 | 1,620 | 1,597 | 1,603 | +0.42% | 807,900 | 1950億5108万 | -3.12% | 27.56 | 4.92 |
| 11/14 | 1,633 | 1,643 | 1,587 | 1,597 | -2.84% | 1,150,200 | 1942億4006万 | -3.58% | 27.45 | 4.9 |
| 11/13 | 1,630 | 1,683 | 1,628 | 1,643 | +1.86% | 1,141,800 | 1999億1722万 | -0.88% | 28.25 | 5.04 |
| 11/12 | 1,577 | 1,615 | 1,570 | 1,613 | +1.89% | 504,900 | 1962億6762万 | -2.64% | 27.73 | 4.95 |
| 11/11 | 1,607 | 1,617 | 1,577 | 1,583 | -0.94% | 637,500 | 1926億1801万 | -4.39% | 27.22 | 4.86 |
| 11/08 | 1,638 | 1,650 | 1,595 | 1,598 | -2.44% | 647,700 | 1944億4282万 | -3.6% | 27.48 | 4.91 |
| 11/07 | 1,642 | 1,650 | 1,633 | 1,638 | -0.71% | 537,900 | 1993億896万 | -1.19% | 28.16 | 5.03 |
| 11/06 | 1,670 | 1,673 | 1,647 | 1,650 | -1.2% | 711,000 | 2007億2825万 | -0.48% | 28.36 | 5.06 |
| 11/05 | 1,677 | 1,683 | 1,658 | 1,670 | +1.11% | 938,700 | 2031億6132万 | +0.85% | 28.71 | 5.13 |
| 11/01 | 1,683 | 1,697 | 1,645 | 1,652 | -1.88% | 464,100 | 2009億3100万 | -0.14% | 28.39 | 5.07 |
| 10/31 | 1,740 | 1,743 | 1,680 | 1,683 | -4.17% | 977,100 | 2047億8336万 | +1.84% | 28.94 | 5.17 |
| 10/30 | 1,703 | 1,763 | 1,677 | 1,757 | +3.54% | 1,367,400 | 2137億462万 | +6.4% | 30.2 | 5.39 |
| 10/29 | 1,697 | 1,700 | 1,677 | 1,697 | +0.59% | 378,900 | 2064億541万 | +3.14% | 29.17 | 5.21 |
| 10/28 | 1,680 | 1,693 | 1,667 | 1,687 | +0.8% | 543,300 | 2051億8887万 | +2.78% | 28.99 | 5.18 |
| 10/25 | 1,670 | 1,683 | 1,657 | 1,673 | +0.4% | 512,700 | 2035億6683万 | +2.16% | 28.77 | 5.14 |
| 10/24 | 1,627 | 1,667 | 1,602 | 1,667 | +1.73% | 710,400 | 2027億5581万 | +1.87% | 28.65 | 5.12 |
| 10/23 | 1,683 | 1,683 | 1,635 | 1,638 | -2.67% | 775,500 | 1993億896万 | +0.27% | 28.16 | 5.03 |
| 10/22 | 1,677 | 1,683 | 1,673 | 1,683 | +0.6% | 426,900 | 2047億8336万 | +3.02% | 28.94 | 5.17 |
| 10/21 | 1,673 | 1,687 | 1,660 | 1,673 | +0.2% | 483,000 | 2035億6683万 | +2.6% | 28.77 | 5.14 |
| 10/18 | 1,667 | 1,673 | 1,657 | 1,670 | +0.3% | 408,300 | 2031億6132万 | +2.52% | 28.71 | 5.13 |
| 10/17 | 1,653 | 1,667 | 1,653 | 1,665 | +1.32% | 406,200 | 2025億5305万 | +2.27% | 28.62 | 5.11 |
| 10/16 | 1,658 | 1,665 | 1,638 | 1,643 | -1.3% | 580,200 | 1999億1722万 | +1% | 28.25 | 5.04 |
| 10/15 | 1,657 | 1,667 | 1,647 | 1,665 | +0.3% | 574,200 | 2025億5305万 | +2.4% | 28.62 | 5.11 |
| 10/11 | 1,667 | 1,683 | 1,650 | 1,660 | -0.1% | 652,200 | 2019億4478万 | +2.15% | 28.54 | 5.09 |
| 10/10 | 1,640 | 1,662 | 1,627 | 1,662 | +1.22% | 513,900 | 2021億4754万 | +2.26% | 28.57 | 5.1 |
| 10/09 | 1,620 | 1,643 | 1,607 | 1,642 | +0.31% | 414,900 | 1997億1447万 | +1.09% | 28.22 | 5.04 |
| 10/08 | 1,600 | 1,645 | 1,588 | 1,637 | +1.55% | 687,300 | 1991億620万 | +1.15% | 28.14 | 5.02 |
| 10/07 | 1,600 | 1,615 | 1,587 | 1,612 | +0.73% | 531,000 | 1960億6486万 | -0.08% | 27.71 | 4.95 |
| 10/04 | 1,600 | 1,608 | 1,582 | 1,600 | -1.03% | 531,000 | 1946億4557万 | -0.68% | 27.51 | 4.91 |
| 10/03 | 1,610 | 1,628 | 1,602 | 1,617 | -0.31% | 372,000 | 1966億7313万 | +0.54% | 27.79 | 4.96 |
| 10/02 | 1,638 | 1,650 | 1,613 | 1,622 | -0.51% | 796,200 | 1972億8140万 | +1.04% | 27.88 | 4.98 |
| 10/01 | 1,615 | 1,638 | 1,613 | 1,630 | +1.45% | 1,182,300 | 1982億9518万 | +1.62% | 28.02 | 5 |
| 09/30 | 1,598 | 1,622 | 1,588 | 1,607 | -0.92% | 586,800 | 1954億5660万 | +0.29% | 27.62 | 4.93 |
| 09/27 | 1,613 | 1,623 | 1,605 | 1,622 | +0.52% | 698,700 | 1972億8140万 | +1.35% | 27.88 | 4.98 |
| 09/26 | 1,627 | 1,632 | 1,593 | 1,613 | -0.82% | 863,100 | 1962億6762万 | +0.96% | 27.73 | 4.95 |
| 09/25 | 1,630 | 1,637 | 1,617 | 1,627 | +0.41% | 650,400 | 1978億8967万 | +1.79% | 27.96 | 4.99 |
| 09/24 | 1,603 | 1,633 | 1,577 | 1,620 | +1.14% | 1,652,700 | 1970億7864万 | +1.31% | 27.85 | 4.97 |
| 09/20 | 1,613 | 1,613 | 1,595 | 1,602 | +0.1% | 970,200 | 1948億4833万 | +0.23% | 27.53 | 4.92 |
| 09/19 | 1,630 | 1,632 | 1,575 | 1,600 | -1.84% | 1,050,000 | 1946億4557万 | +0.25% | 27.51 | 4.91 |
| 09/18 | 1,613 | 1,633 | 1,610 | 1,630 | +1.03% | 537,600 | 1982億9518万 | +2.26% | 28.02 | 5 |
| 09/17 | 1,622 | 1,628 | 1,612 | 1,613 | -1.02% | 552,600 | 1962億6762万 | +1.4% | 27.73 | 4.95 |
| 09/13 | 1,622 | 1,633 | 1,610 | 1,630 | +0.62% | 442,200 | 1982億9518万 | +2.71% | 28.02 | 5 |
| 09/12 | 1,620 | 1,633 | 1,603 | 1,620 | 0% | 485,400 | 1970億7864万 | +2.27% | 27.85 | 4.97 |
| 09/11 | 1,640 | 1,640 | 1,617 | 1,620 | -1.22% | 410,400 | 1970億7864万 | +2.53% | 27.85 | 4.97 |
| 09/10 | 1,652 | 1,655 | 1,630 | 1,640 | -0.61% | 552,900 | 1995億1171万 | +3.93% | 28.19 | 5.03 |
| 09/09 | 1,662 | 1,662 | 1,640 | 1,650 | +1.64% | 589,200 | 2007億2825万 | +4.63% | 28.36 | 5.06 |
| 09/06 | 1,618 | 1,650 | 1,612 | 1,623 | -0.61% | 620,400 | 1974億8415万 | +3.07% | 27.91 | 4.98 |
| 09/05 | 1,637 | 1,640 | 1,620 | 1,633 | -0.71% | 1,304,100 | 1987億69万 | +3.7% | 28.08 | 5.01 |
| 09/04 | 1,633 | 1,667 | 1,625 | 1,645 | +0.61% | 1,468,800 | 2001億1998万 | +4.71% | 28.28 | 5.05 |
| 09/03 | 1,608 | 1,647 | 1,598 | 1,635 | +7.92% | 3,066,600 | 1989億344万 | +4.34% | 28.11 | 5.02 |
| 09/02 | 1,483 | 1,527 | 1,483 | 1,515 | +0.33% | 757,500 | 1843億503万 | -3.19% | 26.04 | 4.65 |
