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 |
|---|
| 2017 | 8/1, 株式併合 10→1 |
| 2014 |
| 01/31 | 1,000 | 1,010 | 950 | 970 | -2.02% | 317,800 | 79億7076万 | -5.64% | 99.61 | 0.96 |
| 01/30 | 1,000 | 1,000 | 990 | 990 | -2.94% | 105,700 | 81億3510万 | -3.98% | 101.67 | 0.98 |
| 01/29 | 1,000 | 1,020 | 1,000 | 1,020 | +3.03% | 126,600 | 83億8162万 | -1.35% | 104.75 | 1.01 |
| 01/28 | 1,010 | 1,020 | 990 | 990 | -1.98% | 147,800 | 81億3510万 | -4.44% | 101.67 | 0.98 |
| 01/27 | 1,000 | 1,020 | 1,000 | 1,010 | -1.94% | 225,800 | 82億9945万 | -2.79% | 103.72 | 1 |
| 01/24 | 1,030 | 1,040 | 1,020 | 1,030 | -0.96% | 213,900 | 84億6379万 | -1.15% | 105.77 | 1.02 |
| 01/23 | 1,060 | 1,070 | 1,040 | 1,040 | -1.89% | 280,300 | 85億4597万 | -0.67% | 106.8 | 1.03 |
| 01/22 | 1,100 | 1,100 | 1,050 | 1,060 | -2.75% | 500,600 | 87億1031万 | +0.57% | 108.85 | 1.05 |
| 01/21 | 1,160 | 1,160 | 1,090 | 1,090 | -6.03% | 684,100 | 89億5683万 | +2.64% | 111.94 | 1.08 |
| 01/20 | 1,200 | 1,210 | 1,120 | 1,160 | -0.85% | 1,210,800 | 95億3204万 | +8.72% | 119.12 | 1.14 |
| 01/17 | 1,070 | 1,180 | 1,060 | 1,170 | +10.38% | 2,734,000 | 96億1421万 | +9.35% | 120.15 | 1.15 |
| 01/16 | 1,000 | 1,070 | 990 | 1,060 | +7.07% | 1,147,400 | 87億1031万 | -1.12% | 108.85 | 1.05 |
| 01/15 | 1,010 | 1,010 | 990 | 990 | 0% | 202,100 | 81億3510万 | -8.67% | 101.67 | 0.98 |
| 01/14 | 990 | 1,010 | 980 | 990 | 0% | 231,000 | 81億3510万 | -9.75% | 101.67 | 0.98 |
| 01/10 | 1,000 | 1,000 | 990 | 990 | -1% | 193,200 | 81億3510万 | -12% | 101.67 | 0.98 |
| 01/09 | 1,000 | 1,010 | 990 | 1,000 | 0% | 198,100 | 82億1728万 | -12.59% | 102.69 | 0.99 |
| 01/08 | 990 | 1,000 | 980 | 1,000 | +2.04% | 254,500 | 82億1728万 | -13.79% | 102.69 | 0.99 |
| 01/07 | 1,010 | 1,020 | 980 | 980 | -2.97% | 495,000 | 80億5293万 | -16.38% | 100.64 | 0.97 |
| 01/06 | 1,040 | 1,040 | 1,000 | 1,010 | -1.94% | 334,000 | 82億9945万 | -14.7% | 103.72 | 1 |
| 2013 |
| 12/30 | 1,040 | 1,040 | 1,020 | 1,030 | 0% | 425,200 | 84億6379万 | -13.45% | 105.77 | 1.02 |
| 12/27 | 1,050 | 1,050 | 1,000 | 1,030 | -2.83% | 599,000 | 84億6379万 | -13.81% | 105.77 | 1.02 |
| 12/26 | 1,070 | 1,090 | 1,040 | 1,060 | +3.92% | 960,400 | 87億1031万 | -11.74% | 108.85 | 1.05 |
| 12/25 | 970 | 1,020 | 970 | 1,020 | +5.15% | 1,225,700 | 83億8162万 | -15.14% | 104.75 | 1.01 |
| 12/24 | 1,020 | 1,030 | 970 | 970 | -7.62% | 1,290,200 | 79億7076万 | -19.44% | 99.61 | 0.96 |
| 12/20 | 1,030 | 1,090 | 1,010 | 1,050 | +1.94% | 1,236,100 | 86億2814万 | -13.01% | 107.83 | 1.04 |
| 12/19 | 1,050 | 1,060 | 1,020 | 1,030 | -2.83% | 1,285,600 | 84億6379万 | -14.45% | 105.77 | 1.02 |
| 12/18 | 1,060 | 1,070 | 1,030 | 1,060 | -0.93% | 1,047,100 | 87億1031万 | -11.67% | 108.85 | 1.05 |
| 12/17 | 1,080 | 1,110 | 1,060 | 1,070 | -0.93% | 1,059,900 | 87億9249万 | -10.39% | 109.88 | 1.06 |
| 12/16 | 1,090 | 1,100 | 1,060 | 1,080 | -0.92% | 1,298,100 | 88億7466万 | -9.09% | 110.91 | 1.07 |
| 12/13 | 1,120 | 1,130 | 1,090 | 1,090 | -5.22% | 1,962,600 | 89億5683万 | -7.71% | 111.94 | 1.08 |
| 12/12 | 1,200 | 1,200 | 1,140 | 1,150 | -4.17% | 1,978,000 | 94億4987万 | -2.04% | 118.1 | 1.13 |
| 12/11 | 1,270 | 1,310 | 1,160 | 1,200 | -6.25% | 3,662,400 | 98億6073万 | +3.27% | 123.23 | 1.18 |
| 12/10 | 1,210 | 1,280 | 1,200 | 1,280 | +6.67% | 1,857,200 | 105億1812万 | +11.4% | 131.45 | 1.26 |
| 12/09 | 1,260 | 1,260 | 1,180 | 1,200 | -2.44% | 1,708,100 | 98億6073万 | +6.1% | 123.23 | 1.18 |
| 12/06 | 1,250 | 1,280 | 1,200 | 1,230 | 0% | 2,241,200 | 101億725万 | +10.02% | 126.31 | 1.21 |
| 12/05 | 1,310 | 1,340 | 1,210 | 1,230 | -8.89% | 5,208,100 | 101億725万 | +11.41% | 126.31 | 1.21 |
| 12/04 | 1,320 | 1,380 | 1,200 | 1,350 | +1.5% | 12,514,000 | 110億9333万 | +24.08% | 138.64 | 1.33 |
| 12/03 | 1,650 | 1,670 | 1,330 | 1,330 | -21.3% | 11,882,600 | 109億2898万 | +24.3% | 136.58 | 1.31 |
| 12/02 | 1,530 | 1,700 | 1,510 | 1,690 | +15.75% | 14,837,200 | 138億8720万 | +60.49% | 173.55 | 1.67 |
| 11/29 | 1,410 | 1,480 | 1,370 | 1,460 | +5.04% | 2,139,700 | 119億9723万 | +42.86% | 149.93 | 1.44 |
| 11/28 | 1,340 | 1,390 | 1,290 | 1,390 | +5.3% | 2,712,000 | 114億2202万 | +39% | 142.74 | 1.37 |
| 11/27 | 1,270 | 1,320 | 1,220 | 1,320 | +3.94% | 2,122,800 | 108億4681万 | +34.56% | 135.56 | 1.3 |
| 11/26 | 1,170 | 1,280 | 1,150 | 1,270 | +8.55% | 2,552,600 | 104億3594万 | +32.02% | 130.42 | 1.25 |
| 11/25 | 1,130 | 1,170 | 1,120 | 1,170 | +1.74% | 800,200 | 96億1421万 | +23.94% | 120.15 | 1.15 |
| 11/22 | 1,170 | 1,200 | 1,110 | 1,150 | -1.71% | 2,005,700 | 94億4987万 | +24.06% | 118.1 | 1.13 |
| 11/21 | 1,110 | 1,190 | 1,100 | 1,170 | +7.34% | 2,110,800 | 96億1421万 | +28.57% | 120.15 | 1.15 |
| 11/20 | 1,060 | 1,110 | 1,050 | 1,090 | +2.83% | 1,383,700 | 89億5683万 | +22.06% | 111.94 | 1.08 |
| 11/19 | 1,030 | 1,080 | 1,020 | 1,060 | +0.95% | 1,213,500 | 87億1031万 | +20.59% | 108.85 | 1.05 |
| 11/18 | 970 | 1,070 | 950 | 1,050 | +7.14% | 1,508,700 | 86億2814万 | +21.39% | 107.83 | 1.04 |
| 11/15 | 910 | 980 | 900 | 980 | +6.52% | 671,800 | 80億5293万 | +15.29% | 100.64 | 0.97 |
| 11/14 | 920 | 940 | 910 | 920 | -1.08% | 390,700 | 75億5989万 | +9.79% | 94.48 | 0.91 |
| 11/13 | 910 | 930 | 900 | 930 | +2.2% | 374,400 | 76億4207万 | +12.32% | 95.5 | 0.92 |
| 11/12 | 900 | 910 | 860 | 910 | 0% | 525,400 | 74億7772万 | +11.52% | 93.45 | 0.9 |
| 11/11 | 910 | 930 | 890 | 910 | +1.11% | 588,600 | 74億7772万 | +12.9% | 93.45 | 0.9 |
| 11/08 | 850 | 900 | 850 | 900 | +4.65% | 508,000 | 73億9555万 | +13.21% | 92.42 | 0.89 |
| 11/07 | 870 | 890 | 860 | 860 | -1.15% | 583,000 | 70億6686万 | +9.55% | 88.32 | 0.85 |
| 11/06 | 820 | 870 | 820 | 870 | +3.57% | 638,000 | 71億4903万 | +11.97% | 89.34 | 0.86 |
| 11/05 | 860 | 860 | 830 | 840 | -3.45% | 585,500 | 69億251万 | +9.52% | 86.26 | 0.83 |
| 11/01 | 870 | 910 | 860 | 870 | 0% | 700,000 | 71億4903万 | +14.78% | 89.34 | 0.86 |
| 10/31 | 840 | 890 | 840 | 870 | +4.82% | 801,100 | 71億4903万 | +16.31% | 89.32 | 0.86 |
| 10/30 | 890 | 900 | 820 | 830 | -7.78% | 755,600 | 68億2034万 | +12.47% | 85.21 | 0.82 |
| 10/29 | 900 | 900 | 870 | 900 | -1.1% | 601,000 | 73億9555万 | +23.46% | 92.4 | 0.89 |
| 10/28 | 910 | 930 | 870 | 910 | 0% | 822,600 | 74億7772万 | +26.92% | 93.43 | 0.9 |
| 10/25 | 950 | 1,000 | 910 | 910 | -2.15% | 1,582,700 | 74億7772万 | +29.26% | 93.43 | 0.9 |
| 10/24 | 880 | 950 | 860 | 930 | +3.33% | 983,800 | 76億4207万 | +34.59% | 95.48 | 0.92 |
| 10/23 | 860 | 960 | 850 | 900 | +5.88% | 1,435,500 | 73億9555万 | +33.14% | 92.4 | 0.89 |
| 10/22 | 830 | 880 | 830 | 850 | +2.41% | 1,153,500 | 69億8468万 | +28.4% | 87.27 | 0.84 |
| 10/21 | 750 | 870 | 750 | 830 | +12.16% | 1,194,000 | 68億2034万 | +27.69% | 85.21 | 0.82 |
| 10/18 | 750 | 760 | 740 | 740 | +1.37% | 598,800 | 60億8078万 | +15.81% | 75.97 | 0.73 |
| 10/17 | 740 | 760 | 730 | 730 | 0% | 604,000 | 59億9861万 | +15.69% | 74.95 | 0.72 |
| 10/16 | 730 | 740 | 720 | 730 | -1.35% | 590,400 | 59億9861万 | +16.99% | 74.95 | 0.72 |
| 10/15 | 740 | 770 | 710 | 740 | +4.23% | 1,018,800 | 60億8078万 | +20.13% | 75.97 | 0.73 |
| 10/11 | 700 | 710 | 690 | 710 | +2.9% | 572,500 | 58億3426万 | +16.78% | 72.89 | 0.7 |
| 10/10 | 690 | 690 | 670 | 690 | +1.47% | 624,500 | 56億6992万 | +14.81% | 70.84 | 0.68 |
| 10/09 | 650 | 700 | 650 | 680 | +4.62% | 733,600 | 55億8775万 | +14.29% | 69.81 | 0.67 |
| 10/08 | 640 | 650 | 610 | 650 | 0% | 585,600 | 53億4123万 | +10.36% | 66.73 | 0.64 |
| 10/07 | 630 | 680 | 630 | 650 | +1.56% | 662,200 | 53億4123万 | +11.11% | 66.73 | 0.64 |
| 10/04 | 640 | 650 | 610 | 640 | -1.54% | 622,200 | 52億5906万 | +10.15% | 65.71 | 0.63 |
| 10/03 | 660 | 660 | 620 | 650 | 0% | 660,200 | 53億4123万 | +12.46% | 66.73 | 0.64 |
| 10/02 | 650 | 660 | 630 | 650 | 0% | 644,900 | 53億4123万 | +13.24% | 66.73 | 0.64 |
| 10/01 | 630 | 680 | 620 | 650 | +3.17% | 876,700 | 53億4123万 | +13.84% | 66.73 | 0.64 |
| 09/30 | 610 | 640 | 610 | 630 | +1.61% | 436,000 | 51億7688万 | +10.92% | 64.68 | 0.62 |
| 09/27 | 610 | 620 | 610 | 620 | 0% | 346,800 | 50億9471万 | +9.73% | 63.65 | 0.61 |
| 09/26 | 590 | 620 | 590 | 620 | +3.33% | 297,400 | 50億9471万 | +10.12% | 63.65 | 0.61 |
| 09/25 | 610 | 610 | 590 | 600 | -3.23% | 276,300 | 49億3036万 | +6.95% | 61.6 | 0.59 |
| 09/24 | 600 | 620 | 590 | 620 | +5.08% | 353,000 | 50億9471万 | +10.71% | 63.65 | 0.61 |
| 09/20 | 590 | 590 | 580 | 590 | 0% | 245,400 | 48億4819万 | +5.73% | 60.57 | 0.58 |
| 09/19 | 590 | 600 | 580 | 590 | +1.72% | 246,400 | 48億4819万 | +6.12% | 60.57 | 0.58 |
| 09/18 | 570 | 580 | 560 | 580 | +3.57% | 382,800 | 47億6602万 | +4.32% | 59.55 | 0.57 |
| 09/17 | 560 | 570 | 540 | 560 | 0% | 342,400 | 46億167万 | +0.9% | 57.49 | 0.55 |
| 09/13 | 550 | 560 | 540 | 560 | +1.82% | 289,400 | 46億167万 | +0.9% | 57.49 | 0.55 |
| 09/12 | 550 | 560 | 540 | 550 | +1.85% | 313,000 | 45億1950万 | -0.9% | 56.47 | 0.54 |
| 09/11 | 560 | 560 | 540 | 540 | -1.82% | 229,400 | 44億3733万 | -2.88% | 55.44 | 0.53 |
| 09/10 | 550 | 550 | 540 | 550 | 0% | 291,500 | 45億1950万 | -1.08% | 56.47 | 0.54 |
| 09/09 | 550 | 550 | 540 | 550 | +3.77% | 233,800 | 45億1950万 | -1.26% | 56.47 | 0.54 |
| 09/06 | 550 | 550 | 530 | 530 | -1.85% | 274,000 | 43億5515万 | -5.02% | 54.41 | 0.52 |
| 09/05 | 540 | 550 | 530 | 540 | 0% | 265,400 | 44億3733万 | -3.4% | 55.44 | 0.53 |
| 09/04 | 530 | 540 | 520 | 540 | +1.89% | 307,500 | 44億3733万 | -3.4% | 55.44 | 0.53 |
| 09/03 | 540 | 540 | 530 | 530 | 0% | 268,700 | 43億5515万 | -5.19% | 54.41 | 0.52 |
| 09/02 | 540 | 550 | 530 | 530 | -3.64% | 279,400 | 43億5515万 | -5.36% | 54.41 | 0.52 |
