株価チャート
2013/01/09~2014/02/28
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 |
---|
2014 |
02/28 | 1,550 | 1,550 | 1,550 | 1,550 | +4.73% | 100 | 12億5550万 | +7.86% | 4.94 | 0.86 |
02/26 | 1,480 | 1,480 | 1,480 | 1,480 | +2.07% | 100 | 11億9880万 | +3.5% | 4.72 | 0.82 |
02/24 | 1,420 | 1,450 | 1,420 | 1,450 | 0% | 200 | 11億7450万 | +1.68% | 4.62 | 0.8 |
02/19 | 1,450 | 1,450 | 1,450 | 1,450 | +1.61% | 100 | 11億7450万 | +1.68% | 4.62 | 0.8 |
02/18 | 1,400 | 1,427 | 1,400 | 1,427 | +1.13% | 200 | 11億5587万 | +0.14% | 4.55 | 0.79 |
02/17 | 1,411 | 1,411 | 1,411 | 1,411 | -5.49% | 100 | 11億4291万 | -0.91% | 4.5 | 0.78 |
01/31 | 1,493 | 1,493 | 1,493 | 1,493 | 0% | 100 | 12億933万 | +4.77% | 4.76 | 0.83 |
01/29 | 1,493 | 1,493 | 1,493 | 1,493 | +0.74% | 100 | 12億933万 | +4.99% | 4.76 | 0.83 |
01/28 | 1,470 | 1,482 | 1,470 | 1,482 | +2.92% | 300 | 12億42万 | +4.44% | 4.72 | 0.82 |
01/27 | 1,440 | 1,440 | 1,440 | 1,440 | +1.77% | 100 | 11億6640万 | +1.77% | 4.59 | 0.8 |
01/24 | 1,415 | 1,416 | 1,415 | 1,415 | +0.35% | 300 | 11億4615万 | +0.07% | 4.51 | 0.78 |
01/22 | 1,410 | 1,410 | 1,410 | 1,410 | 0% | 100 | 11億4210万 | -0.21% | 4.49 | 0.78 |
01/07 | 1,410 | 1,410 | 1,410 | 1,410 | +0.14% | 100 | 11億4210万 | -0.21% | 4.49 | 0.78 |
01/06 | 1,406 | 1,410 | 1,406 | 1,408 | -0.28% | 500 | 11億4048万 | -0.35% | 4.49 | 0.78 |
2013 |
12/27 | 1,403 | 1,412 | 1,403 | 1,412 | +2.17% | 200 | 11億4372万 | -0.21% | 4.5 | 0.78 |
12/26 | 1,382 | 1,382 | 1,382 | 1,382 | +2.22% | 100 | 11億1942万 | -2.33% | 4.4 | 0.77 |
12/20 | 1,393 | 1,393 | 1,352 | 1,352 | -5.98% | 800 | 10億9512万 | -4.59% | 4.31 | 0.75 |
11/29 | 1,438 | 1,438 | 1,438 | 1,438 | -0.14% | 100 | 11億6478万 | +1.48% | 4.58 | 0.8 |
11/27 | 1,430 | 1,440 | 1,430 | 1,440 | +0.7% | 200 | 11億6640万 | +1.84% | 4.59 | 0.8 |
11/26 | 1,430 | 1,430 | 1,430 | 1,430 | +0.49% | 100 | 11億5830万 | +1.35% | 4.56 | 0.79 |
11/20 | 1,422 | 1,423 | 1,422 | 1,423 | +0.92% | 300 | 11億5263万 | +1.07% | 4.53 | 0.79 |
11/18 | 1,410 | 1,410 | 1,410 | 1,410 | -2.08% | 300 | 11億4210万 | +0.28% | 4.49 | 0.78 |
10/31 | 1,440 | 1,440 | 1,440 | 1,440 | +0.07% | 100 | 11億6640万 | +2.49% | 4.59 | 0.8 |
10/29 | 1,439 | 1,439 | 1,439 | 1,439 | 0% | 100 | 11億6559万 | +2.49% | 4.59 | 0.8 |
10/28 | 1,439 | 1,439 | 1,439 | 1,439 | +3.97% | 100 | 11億6559万 | +2.35% | 4.59 | 0.8 |
10/25 | 1,384 | 1,384 | 1,384 | 1,384 | 0% | 100 | 11億2104万 | -1.42% | 4.41 | 0.77 |
10/24 | 1,384 | 1,384 | 1,384 | 1,384 | -4.16% | 100 | 11億2104万 | -1.7% | 4.41 | 0.77 |
10/15 | 1,444 | 1,444 | 1,444 | 1,444 | +1.05% | 100 | 11億6964万 | +2.41% | 4.6 | 0.8 |
10/10 | 1,428 | 1,429 | 1,428 | 1,429 | +2.07% | 200 | 11億5749万 | +1.35% | 4.55 | 0.79 |
10/08 | 1,400 | 1,400 | 1,400 | 1,400 | -1.96% | 100 | 11億3400万 | -0.64% | 4.46 | 0.78 |
09/30 | 1,428 | 1,428 | 1,428 | 1,428 | +0.99% | 200 | 11億5668万 | +1.13% | 4.55 | 0.79 |
09/27 | 1,414 | 1,414 | 1,414 | 1,414 | +0.07% | 200 | 11億4534万 | +0.21% | 4.51 | 0.78 |
09/26 | 1,413 | 1,413 | 1,413 | 1,413 | +0.86% | 100 | 11億4453万 | +0.07% | 4.5 | 0.78 |
09/20 | 1,401 | 1,401 | 1,401 | 1,401 | -0.07% | 400 | 11億3481万 | -0.71% | 4.46 | 0.78 |
09/18 | 1,402 | 1,402 | 1,402 | 1,402 | +1.01% | 100 | 11億3562万 | -0.64% | 4.47 | 0.78 |
09/10 | 1,388 | 1,388 | 1,388 | 1,388 | -2.12% | 100 | 11億2428万 | -1.7% | 4.42 | 0.77 |
09/05 | 1,418 | 1,418 | 1,418 | 1,418 | 0% | 200 | 11億4858万 | +0.14% | 4.52 | 0.79 |
09/04 | 1,418 | 1,418 | 1,418 | 1,418 | -2.07% | 300 | 11億4858万 | +0.07% | 4.52 | 0.79 |
09/02 | 1,448 | 1,448 | 1,448 | 1,448 | +2.04% | 100 | 11億7288万 | +2.12% | 4.61 | 0.8 |
08/27 | 1,416 | 1,419 | 1,416 | 1,419 | +0.21% | 200 | 11億4939万 | +0.14% | 4.52 | 0.79 |
08/26 | 1,416 | 1,416 | 1,416 | 1,416 | +3.89% | 100 | 11億4696万 | -0.07% | 4.51 | 0.79 |
08/21 | 1,363 | 1,363 | 1,363 | 1,363 | +0.07% | 100 | 11億403万 | -3.88% | 4.34 | 0.76 |
08/19 | 1,360 | 1,362 | 1,360 | 1,362 | +0.15% | 200 | 11億322万 | -4.15% | 4.34 | 0.76 |
08/06 | 1,360 | 1,360 | 1,360 | 1,360 | +0.37% | 100 | 11億160万 | -4.49% | 4.33 | 0.75 |
08/02 | 1,389 | 1,389 | 1,355 | 1,355 | -2.31% | 700 | 10億9755万 | -5.05% | 4.32 | 0.75 |
08/01 | 1,390 | 1,410 | 1,387 | 1,387 | +0.22% | 400 | 11億2347万 | -2.94% | 4.42 | 0.77 |
07/31 | 1,386 | 1,386 | 1,384 | 1,384 | -1.77% | 300 | 11億2104万 | -3.22% | 4.41 | 0.77 |
07/29 | 1,499 | 1,499 | 1,409 | 1,409 | -4.34% | 200 | 11億4129万 | -1.47% | 4.49 | 0.78 |
07/26 | 1,473 | 1,473 | 1,473 | 1,473 | +4.25% | 100 | 11億9313万 | +2.72% | 4.69 | 0.82 |
07/17 | 1,413 | 1,413 | 1,413 | 1,413 | -4.07% | 100 | 11億4453万 | -1.53% | 4.5 | 0.78 |
07/01 | 1,473 | 1,473 | 1,473 | 1,473 | +2.08% | 100 | 11億9313万 | +2.72% | 4.69 | 0.82 |
06/27 | 1,443 | 1,443 | 1,443 | 1,443 | +0.07% | 100 | 11億6883万 | +0.7% | 4.6 | 0.8 |
06/26 | 1,442 | 1,442 | 1,442 | 1,442 | +3.37% | 100 | 11億6802万 | +0.63% | 4.6 | 0.8 |
06/07 | 1,395 | 1,395 | 1,395 | 1,395 | -4.91% | 100 | 11億2995万 | -2.65% | 4.45 | 0.77 |
05/31 | 1,467 | 1,467 | 1,467 | 1,467 | +4.04% | 100 | 11億8827万 | +2.37% | 4.72 | 0.82 |
05/30 | 1,410 | 1,410 | 1,410 | 1,410 | -1.4% | 100 | 11億4210万 | -1.61% | 4.53 | 0.79 |
05/28 | 1,430 | 1,430 | 1,430 | 1,430 | +2.07% | 100 | 11億5830万 | -0.35% | 4.6 | 0.8 |
05/27 | 1,401 | 1,401 | 1,401 | 1,401 | 0% | 200 | 11億3481万 | -2.3% | 4.5 | 0.78 |
05/24 | 1,401 | 1,401 | 1,401 | 1,401 | -2.1% | 300 | 11億3481万 | -2.3% | 4.5 | 0.78 |
05/23 | 1,431 | 1,431 | 1,431 | 1,431 | -4.02% | 300 | 11億5911万 | -0.14% | 4.6 | 0.8 |
05/20 | 1,491 | 1,491 | 1,491 | 1,491 | +4.19% | 100 | 12億771万 | +4.12% | 4.79 | 0.83 |
05/15 | 1,433 | 1,433 | 1,431 | 1,431 | -0.35% | 400 | 11億5911万 | +0.21% | 4.6 | 0.8 |
05/09 | 1,436 | 1,436 | 1,436 | 1,436 | +0.35% | 200 | 11億6316万 | +0.77% | 4.62 | 0.8 |
05/08 | 1,431 | 1,431 | 1,431 | 1,431 | -0.07% | 100 | 11億5911万 | +0.56% | 4.6 | 0.8 |
05/07 | 1,432 | 1,432 | 1,432 | 1,432 | +0.07% | 100 | 11億5992万 | +0.42% | 4.6 | 0.8 |
04/30 | 1,431 | 1,431 | 1,431 | 1,431 | 0% | 200 | 11億5911万 | +0.49% | 4.6 | 0.8 |
04/26 | 1,445 | 1,445 | 1,431 | 1,431 | -0.28% | 200 | 11億5911万 | +0.63% | 4.6 | 0.8 |
04/23 | 1,435 | 1,435 | 1,435 | 1,435 | 0% | 100 | 11億6235万 | +0.91% | 4.61 | 0.8 |
04/22 | 1,435 | 1,435 | 1,435 | 1,435 | +1.77% | 500 | 11億6235万 | +0.84% | 4.61 | 0.8 |
04/16 | 1,424 | 1,424 | 1,410 | 1,410 | +0.36% | 500 | 11億4210万 | -0.98% | 4.53 | 0.79 |
04/15 | 1,425 | 1,425 | 1,405 | 1,405 | +0.72% | 600 | 11億3805万 | -1.47% | 4.52 | 0.79 |
04/12 | 1,401 | 1,402 | 1,375 | 1,395 | -7% | 1,800 | 11億2995万 | -2.24% | 4.48 | 0.78 |
04/10 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | 12億1500万 | +4.9% | 4.82 | 0.84 |
04/09 | 1,500 | 1,500 | 1,500 | 1,500 | +7.22% | 100 | 12億1500万 | +5.12% | 4.82 | 0.84 |
04/08 | 1,360 | 1,399 | 1,360 | 1,399 | -3.52% | 200 | 11億3319万 | -1.76% | 4.5 | 0.78 |
04/05 | 1,450 | 1,450 | 1,450 | 1,450 | +0.69% | 100 | 11億7450万 | +1.68% | 4.66 | 0.81 |
04/04 | 1,440 | 1,440 | 1,440 | 1,440 | -0.69% | 300 | 11億6640万 | +1.12% | 4.63 | 0.81 |
04/01 | 1,450 | 1,450 | 1,450 | 1,450 | +3.94% | 100 | 11億7450万 | +1.68% | 4.66 | 0.81 |
03/29 | 1,401 | 1,401 | 1,395 | 1,395 | -4.45% | 500 | 11億2995万 | -2.17% | 4.48 | 0.78 |
03/27 | 1,460 | 1,461 | 1,460 | 1,460 | 0% | 600 | 11億8260万 | +2.17% | 4.69 | 0.82 |
03/26 | 1,490 | 1,490 | 1,460 | 1,460 | +5.04% | 300 | 11億8260万 | +2.17% | 4.69 | 0.82 |
03/18 | 1,390 | 1,390 | 1,390 | 1,390 | -1.07% | 100 | 11億2590万 | -2.59% | 4.47 | 0.78 |
03/15 | 1,405 | 1,405 | 1,405 | 1,405 | +1.08% | 100 | 11億3805万 | -1.68% | 4.52 | 0.79 |
03/08 | 1,390 | 1,390 | 1,390 | 1,390 | -1.14% | 100 | 11億2590万 | -2.87% | 4.47 | 0.78 |
03/05 | 1,406 | 1,406 | 1,406 | 1,406 | +2.18% | 100 | 11億3886万 | -1.61% | 4.52 | 0.79 |
03/04 | 1,376 | 1,376 | 1,376 | 1,376 | +0.15% | 100 | 11億1456万 | -3.78% | 4.42 | 0.77 |
02/28 | 1,374 | 1,374 | 1,374 | 1,374 | 0% | 100 | 11億1294万 | -3.98% | 4.22 | 0.93 |
02/27 | 1,498 | 1,498 | 1,374 | 1,374 | -8.4% | 600 | 11億1294万 | -3.85% | 4.22 | 0.93 |
02/26 | 1,500 | 1,500 | 1,500 | 1,500 | +7.14% | 200 | 12億1500万 | +5.26% | 4.6 | 1.02 |
02/25 | 1,400 | 1,400 | 1,400 | 1,400 | +1.89% | 100 | 11億3400万 | -1.34% | 4.3 | 0.95 |
02/22 | 1,374 | 1,374 | 1,374 | 1,374 | -4.18% | 100 | 11億1294万 | -3.31% | 4.22 | 0.93 |
02/08 | 1,436 | 1,436 | 1,434 | 1,434 | -1.58% | 200 | 11億6154万 | +0.84% | 4.4 | 0.97 |
02/07 | 1,457 | 1,457 | 1,457 | 1,457 | 0% | 100 | 11億8017万 | +2.46% | 4.47 | 0.99 |
02/06 | 1,457 | 1,457 | 1,457 | 1,457 | +0.62% | 100 | 11億8017万 | +2.61% | 4.47 | 0.99 |
01/31 | 1,448 | 1,448 | 1,448 | 1,448 | -0.14% | 100 | 11億7288万 | +2.33% | 4.44 | 0.98 |
01/29 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 100 | 11億7450万 | +2.91% | 4.45 | 0.99 |
01/28 | 1,450 | 1,450 | 1,450 | 1,450 | +1.54% | 100 | 11億7450万 | +3.42% | 4.45 | 0.99 |
01/23 | 1,428 | 1,428 | 1,428 | 1,428 | +0.42% | 100 | 11億5668万 | +1.85% | 4.38 | 0.97 |
01/15 | 1,402 | 1,422 | 1,402 | 1,422 | -1.93% | 200 | 11億5182万 | +1.35% | 4.36 | 0.97 |
01/09 | 1,450 | 1,450 | 1,450 | 1,450 | +2.11% | 100 | 11億7450万 | +3.42% | 4.45 | 0.99 |