株価チャート
2013/10/01～2014/02/28
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 |
|---|
| 2024 | 2/21, 株式分割 1→2 |
| 2014 |
| 02/28 | 4,600 | 4,615 | 4,450 | 4,595 | -0.54% | 735,000 | 3392億3321万 | +1.64% | 12.71 | 1.25 |
| 02/27 | 4,650 | 4,695 | 4,610 | 4,620 | -1.18% | 313,800 | 3410億7888万 | +1.94% | 12.78 | 1.26 |
| 02/26 | 4,630 | 4,705 | 4,620 | 4,675 | -0.53% | 272,200 | 3451億3934万 | +2.84% | 12.93 | 1.28 |
| 02/25 | 4,590 | 4,710 | 4,590 | 4,700 | +1.84% | 298,200 | 3469億8501万 | +3.09% | 13 | 1.28 |
| 02/24 | 4,510 | 4,615 | 4,505 | 4,615 | +1.65% | 397,200 | 3407億974万 | +1.03% | 12.76 | 1.26 |
| 02/21 | 4,515 | 4,575 | 4,510 | 4,540 | +0.55% | 278,000 | 3351億7275万 | -0.87% | 12.56 | 1.24 |
| 02/20 | 4,585 | 4,585 | 4,500 | 4,515 | -1.53% | 233,000 | 3333億2708万 | -1.74% | 12.49 | 1.23 |
| 02/19 | 4,540 | 4,590 | 4,500 | 4,585 | +1.21% | 578,600 | 3384億9495万 | -0.56% | 12.68 | 1.25 |
| 02/18 | 4,450 | 4,540 | 4,430 | 4,530 | +0.44% | 535,200 | 3344億3448万 | -1.97% | 12.53 | 1.24 |
| 02/17 | 4,455 | 4,530 | 4,410 | 4,510 | +1.01% | 897,200 | 3329億5795万 | -2.61% | 12.47 | 1.23 |
| 02/14 | 4,435 | 4,485 | 4,410 | 4,465 | +1.48% | 456,200 | 3296億3576万 | -3.85% | 12.35 | 1.22 |
| 02/13 | 4,435 | 4,440 | 4,385 | 4,400 | -0.34% | 243,600 | 3248億3703万 | -5.6% | 12.17 | 1.2 |
| 02/12 | 4,410 | 4,475 | 4,395 | 4,415 | +1.85% | 400,600 | 3259億4443万 | -5.7% | 12.21 | 1.21 |
| 02/10 | 4,325 | 4,350 | 4,300 | 4,335 | +2% | 262,400 | 3200億3830万 | -7.86% | 11.99 | 1.18 |
| 02/07 | 4,375 | 4,395 | 4,220 | 4,250 | -2.52% | 607,400 | 3137億6304万 | -10.13% | 11.76 | 1.16 |
| 02/06 | 4,385 | 4,400 | 4,320 | 4,360 | -0.91% | 382,600 | 3218億8396万 | -8.29% | 12.06 | 1.19 |
| 02/05 | 4,320 | 4,425 | 4,315 | 4,400 | +3.77% | 512,800 | 3248億3703万 | -7.95% | 12.17 | 1.2 |
| 02/04 | 4,315 | 4,315 | 4,235 | 4,240 | -4.18% | 467,800 | 3130億2477万 | -11.76% | 11.73 | 1.16 |
| 02/03 | 4,500 | 4,535 | 4,420 | 4,425 | -2.75% | 273,600 | 3266億8269万 | -8.48% | 12.24 | 1.21 |
| 01/31 | 4,610 | 4,610 | 4,505 | 4,550 | -0.66% | 422,800 | 3359億1102万 | -6.36% | 12.59 | 1.24 |
| 01/30 | 4,610 | 4,625 | 4,550 | 4,580 | -1.93% | 256,600 | 3381億2581万 | -6.19% | 12.67 | 1.25 |
| 01/29 | 4,635 | 4,670 | 4,610 | 4,670 | +1.74% | 267,200 | 3447億7021万 | -4.77% | 12.92 | 1.27 |
| 01/28 | 4,650 | 4,700 | 4,590 | 4,590 | -1.08% | 215,200 | 3388億6408万 | -6.73% | 12.7 | 1.25 |
| 01/27 | 4,710 | 4,735 | 4,640 | 4,640 | -3.73% | 438,800 | 3425億5541万 | -6.05% | 12.83 | 1.27 |
| 01/24 | 4,845 | 4,940 | 4,795 | 4,820 | -0.92% | 551,600 | 3558億4420万 | -2.72% | 13.33 | 1.32 |
| 01/23 | 4,970 | 4,975 | 4,850 | 4,865 | -2.21% | 363,800 | 3591億6639万 | -2.05% | 13.46 | 1.33 |
| 01/22 | 4,965 | 4,995 | 4,955 | 4,975 | -0.3% | 213,800 | 3672億8732万 | -0.04% | 13.76 | 1.36 |
| 01/21 | 4,935 | 5,015 | 4,930 | 4,990 | +1.32% | 218,200 | 3683億9472万 | +0.1% | 13.8 | 1.36 |
| 01/20 | 4,920 | 4,930 | 4,860 | 4,925 | 0% | 217,000 | 3635億9599万 | -1.34% | 13.62 | 1.34 |
| 01/17 | 4,895 | 4,940 | 4,895 | 4,925 | +0.2% | 189,200 | 3635億9599万 | -1.5% | 13.62 | 1.34 |
| 01/16 | 4,920 | 4,975 | 4,885 | 4,915 | +0.1% | 400,600 | 3628億5772万 | -1.86% | 13.59 | 1.34 |
| 01/15 | 4,850 | 4,910 | 4,840 | 4,910 | +1.55% | 269,000 | 3624億8859万 | -2.11% | 13.58 | 1.34 |
| 01/14 | 4,775 | 4,865 | 4,760 | 4,835 | +0.83% | 291,600 | 3569億5160万 | -3.8% | 13.37 | 1.32 |
| 01/10 | 4,800 | 4,815 | 4,765 | 4,795 | -0.42% | 311,400 | 3539億9853万 | -4.88% | 13.26 | 1.31 |
| 01/09 | 4,895 | 4,915 | 4,785 | 4,815 | -1.63% | 597,800 | 3554億7506万 | -4.84% | 13.32 | 1.31 |
| 01/08 | 4,975 | 4,975 | 4,895 | 4,895 | -0.81% | 421,600 | 3613億8119万 | -3.62% | 13.54 | 1.34 |
| 01/07 | 4,980 | 4,980 | 4,920 | 4,935 | -0.9% | 378,000 | 3643億3426万 | -3.06% | 13.65 | 1.35 |
| 01/06 | 4,980 | 5,020 | 4,945 | 4,980 | +1.01% | 384,800 | 3676億5645万 | -2.52% | 13.77 | 1.36 |
| 2013 |
| 12/30 | 4,885 | 4,945 | 4,880 | 4,930 | +1.02% | 280,000 | 3639億6512万 | -3.88% | 13.64 | 1.35 |
| 12/27 | 4,875 | 4,890 | 4,815 | 4,880 | -2.69% | 530,800 | 3602億7379万 | -5.22% | 13.5 | 1.33 |
| 12/26 | 5,000 | 5,035 | 4,975 | 5,015 | 0% | 197,200 | 3702億4038万 | -3.07% | 13.87 | 1.37 |
| 12/25 | 5,010 | 5,025 | 4,965 | 5,015 | +0.1% | 160,400 | 3702億4038万 | -3.45% | 13.87 | 1.37 |
| 12/24 | 5,040 | 5,060 | 5,000 | 5,010 | -0.2% | 141,000 | 3698億7125万 | -3.86% | 13.86 | 1.37 |
| 12/20 | 5,105 | 5,120 | 5,010 | 5,020 | -1.95% | 226,400 | 3706億952万 | -3.98% | 13.89 | 1.37 |
| 12/19 | 5,185 | 5,190 | 5,100 | 5,120 | -0.29% | 199,400 | 3779億9218万 | -2.36% | 14.16 | 1.4 |
| 12/18 | 5,075 | 5,175 | 5,075 | 5,135 | +0.98% | 139,000 | 3790億9958万 | -2.34% | 14.2 | 1.4 |
| 12/17 | 5,070 | 5,200 | 5,065 | 5,085 | +0.69% | 296,400 | 3754億825万 | -3.51% | 14.06 | 1.39 |
| 12/16 | 5,005 | 5,075 | 4,975 | 5,050 | +0.4% | 358,800 | 3728億2431万 | -4.34% | 13.97 | 1.38 |
| 12/13 | 5,100 | 5,125 | 5,020 | 5,030 | -1.85% | 372,600 | 3713億4778万 | -4.93% | 13.91 | 1.37 |
| 12/12 | 5,115 | 5,140 | 5,100 | 5,125 | +0.39% | 159,400 | 3783億6131万 | -3.36% | 14.18 | 1.4 |
| 12/11 | 5,145 | 5,170 | 5,065 | 5,105 | -1.64% | 243,000 | 3768億8478万 | -3.86% | 14.12 | 1.39 |
| 12/10 | 5,155 | 5,205 | 5,155 | 5,190 | +0.39% | 125,400 | 3831億6004万 | -2.48% | 14.36 | 1.42 |
| 12/09 | 5,150 | 5,205 | 5,135 | 5,170 | +0.88% | 165,000 | 3816億8351万 | -3.02% | 14.3 | 1.41 |
| 12/06 | 5,125 | 5,140 | 5,085 | 5,125 | 0% | 132,400 | 3783億6131万 | -4.06% | 14.18 | 1.4 |
| 12/05 | 5,120 | 5,170 | 5,110 | 5,125 | +0.39% | 208,800 | 3783億6131万 | -4.33% | 14.18 | 1.4 |
| 12/04 | 5,150 | 5,170 | 5,090 | 5,105 | -1.26% | 190,000 | 3768億8478万 | -4.97% | 14.12 | 1.39 |
| 12/03 | 5,245 | 5,245 | 5,165 | 5,170 | -0.67% | 224,000 | 3816億8351万 | -3.96% | 14.3 | 1.41 |
| 12/02 | 5,270 | 5,275 | 5,150 | 5,205 | -0.95% | 332,600 | 3842億6744万 | -3.47% | 14.4 | 1.42 |
| 11/29 | 5,270 | 5,270 | 5,210 | 5,255 | -0.76% | 538,000 | 3879億5877万 | -2.59% | 14.54 | 1.43 |
| 11/28 | 5,220 | 5,295 | 5,190 | 5,295 | +1.92% | 329,600 | 3909億1183万 | -1.91% | 14.65 | 1.45 |
| 11/27 | 5,300 | 5,305 | 5,185 | 5,195 | -3.44% | 485,800 | 3835億2917万 | -3.8% | 14.37 | 1.42 |
| 11/26 | 5,375 | 5,400 | 5,340 | 5,380 | -2.09% | 439,800 | 3971億8709万 | -0.5% | 14.88 | 1.47 |
| 11/25 | 5,470 | 5,535 | 5,465 | 5,495 | +1.29% | 197,400 | 4056億7715万 | +1.61% | 15.2 | 1.5 |
| 11/22 | 5,515 | 5,520 | 5,400 | 5,425 | -1.45% | 272,200 | 4005億929万 | +0.44% | 15.01 | 1.48 |
| 11/21 | 5,570 | 5,590 | 5,480 | 5,505 | -0.36% | 216,400 | 4064億1542万 | +2.08% | 15.23 | 1.5 |
| 11/20 | 5,480 | 5,530 | 5,435 | 5,525 | +1.94% | 255,600 | 4078億9195万 | +2.64% | 15.28 | 1.51 |
| 11/19 | 5,455 | 5,455 | 5,385 | 5,420 | -0.64% | 206,000 | 4001億4016万 | +0.91% | 14.99 | 1.48 |
| 11/18 | 5,460 | 5,465 | 5,410 | 5,455 | +0.65% | 137,800 | 4027億2409万 | +1.72% | 15.09 | 1.49 |
| 11/15 | 5,495 | 5,515 | 5,400 | 5,420 | -0.91% | 262,200 | 4001億4016万 | +1.27% | 14.99 | 1.48 |
| 11/14 | 5,475 | 5,500 | 5,430 | 5,470 | +0.74% | 159,200 | 4038億3149万 | +2.51% | 15.13 | 1.49 |
| 11/13 | 5,350 | 5,475 | 5,350 | 5,430 | +2.16% | 241,800 | 4008億7842万 | +2.13% | 15.02 | 1.48 |
| 11/12 | 5,335 | 5,335 | 5,290 | 5,315 | -0.28% | 216,800 | 3923億8836万 | +0.28% | 14.7 | 1.45 |
| 11/11 | 5,375 | 5,410 | 5,305 | 5,330 | 0% | 91,000 | 3934億9576万 | +0.78% | 14.74 | 1.45 |
| 11/08 | 5,315 | 5,340 | 5,265 | 5,330 | +0.28% | 148,800 | 3934億9576万 | +1.02% | 14.74 | 1.45 |
| 11/07 | 5,405 | 5,405 | 5,295 | 5,315 | -1.48% | 143,000 | 3923億8836万 | +0.91% | 14.7 | 1.45 |
| 11/06 | 5,410 | 5,460 | 5,370 | 5,395 | -0.28% | 125,200 | 3982億9449万 | +2.51% | 14.92 | 1.47 |
| 11/05 | 5,460 | 5,490 | 5,385 | 5,410 | -0.64% | 179,200 | 3994億189万 | +3.2% | 14.96 | 1.48 |
| 11/01 | 5,540 | 5,540 | 5,425 | 5,445 | -1.27% | 172,600 | 4019億8582万 | +4.27% | 15.06 | 1.49 |
| 10/31 | 5,510 | 5,515 | 5,455 | 5,515 | +0.18% | 236,800 | 4071億5368万 | +5.96% | 15.26 | 1.51 |
| 10/30 | 5,435 | 5,515 | 5,425 | 5,505 | +2.32% | 329,000 | 4064億1542万 | +6.21% | 15.23 | 1.5 |
| 10/29 | 5,350 | 5,395 | 5,285 | 5,380 | -0.28% | 176,800 | 3971億8709万 | +4.18% | 14.88 | 1.47 |
| 10/28 | 5,325 | 5,395 | 5,300 | 5,395 | +2.37% | 164,200 | 3982億9449万 | +4.76% | 14.92 | 1.47 |
| 10/25 | 5,330 | 5,350 | 5,260 | 5,270 | -1.13% | 178,200 | 3890億6617万 | +2.65% | 14.58 | 1.44 |
| 10/24 | 5,305 | 5,340 | 5,220 | 5,330 | -0.28% | 159,600 | 3934億9576万 | +4.06% | 14.74 | 1.45 |
| 10/23 | 5,370 | 5,425 | 5,315 | 5,345 | -0.37% | 260,200 | 3946億316万 | +4.7% | 14.79 | 1.46 |
| 10/22 | 5,430 | 5,440 | 5,350 | 5,365 | -0.83% | 97,200 | 3960億7969万 | +5.36% | 14.84 | 1.46 |
| 10/21 | 5,345 | 5,415 | 5,315 | 5,410 | +1.79% | 184,600 | 3994億189万 | +6.56% | 14.96 | 1.48 |
| 10/18 | 5,250 | 5,325 | 5,240 | 5,315 | +1.72% | 187,800 | 3923億8836万 | +5% | 14.7 | 1.45 |
| 10/17 | 5,285 | 5,320 | 5,190 | 5,225 | -0.67% | 264,800 | 3857億4397万 | +3.38% | 14.45 | 1.43 |
| 10/16 | 5,240 | 5,270 | 5,200 | 5,260 | +0.67% | 168,400 | 3883億2790万 | +4.2% | 14.55 | 1.44 |
| 10/15 | 5,280 | 5,290 | 5,185 | 5,225 | 0% | 180,600 | 3857億4397万 | +3.73% | 14.45 | 1.43 |
| 10/11 | 5,230 | 5,280 | 5,195 | 5,225 | +1.16% | 265,400 | 3857億4397万 | +3.92% | 14.45 | 1.43 |
| 10/10 | 5,045 | 5,175 | 5,045 | 5,165 | +2.79% | 260,600 | 3813億1437万 | +2.89% | 14.29 | 1.41 |
| 10/09 | 4,975 | 5,030 | 4,925 | 5,025 | +0.3% | 203,400 | 3709億7865万 | +0.2% | 13.9 | 1.37 |
| 10/08 | 4,975 | 5,045 | 4,950 | 5,010 | +0.5% | 257,600 | 3698億7125万 | -0.08% | 13.86 | 1.37 |
| 10/07 | 5,045 | 5,070 | 4,960 | 4,985 | -1.19% | 243,400 | 3680億2559万 | -0.58% | 13.79 | 1.36 |
| 10/04 | 5,020 | 5,075 | 4,965 | 5,045 | +0.5% | 205,600 | 3724億5518万 | +0.58% | 13.96 | 1.38 |
| 10/03 | 5,110 | 5,145 | 4,990 | 5,020 | -1.67% | 312,600 | 3706億952万 | -0.02% | 13.89 | 1.37 |
| 10/02 | 5,215 | 5,245 | 5,070 | 5,105 | -1.83% | 466,600 | 3768億8478万 | +1.57% | 14.12 | 1.39 |
| 10/01 | 5,035 | 5,275 | 5,030 | 5,200 | +6.45% | 784,400 | 3838億9830万 | +3.26% | 14.38 | 1.42 |
