株価チャート
2013/09/04～2014/02/04
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 | 4/1, 株式分割 1→5 |
| 2014 |
| 02/04 | 496 | 511 | 494 | 497 | -6.16% | 988,000 | 1059億8276万 | -15.62% | 10.06 | 1.01 |
| 02/03 | 540 | 553 | 529 | 530 | -2.5% | 602,500 | 1129億3455万 | -10.54% | 10.72 | 1.08 |
| 01/31 | 560 | 561 | 536 | 543 | -2.13% | 747,000 | 1158億3468万 | -8.55% | 11 | 1.1 |
| 01/30 | 553 | 559 | 549 | 555 | -2.7% | 734,000 | 1183億5097万 | -6.72% | 11.24 | 1.13 |
| 01/29 | 557 | 571 | 557 | 570 | +3.15% | 561,500 | 1216億3494万 | -4.3% | 11.55 | 1.16 |
| 01/28 | 568 | 576 | 553 | 553 | -3.15% | 770,000 | 1179億2448万 | -7.21% | 11.2 | 1.12 |
| 01/27 | 568 | 577 | 567 | 571 | -2.39% | 654,000 | 1217億6289万 | -4.19% | 11.56 | 1.16 |
| 01/24 | 598 | 600 | 582 | 585 | -3.47% | 858,500 | 1247億4832万 | -2.01% | 11.85 | 1.19 |
| 01/23 | 616 | 616 | 606 | 606 | -1.62% | 374,500 | 1292億2647万 | +1.51% | 12.27 | 1.23 |
| 01/22 | 612 | 618 | 609 | 616 | +0.65% | 456,500 | 1313億5892万 | +3.18% | 12.47 | 1.25 |
| 01/21 | 614 | 614 | 610 | 612 | -0.33% | 320,500 | 1305億594万 | +2.68% | 12.39 | 1.24 |
| 01/20 | 618 | 618 | 610 | 614 | -0.32% | 307,500 | 1309億3243万 | +3.02% | 12.43 | 1.25 |
| 01/17 | 602 | 616 | 598 | 616 | +2.16% | 759,500 | 1313億5892万 | +3.53% | 12.47 | 1.25 |
| 01/16 | 616 | 616 | 602 | 603 | -2.11% | 847,500 | 1285億8673万 | +1.34% | 12.21 | 1.23 |
| 01/15 | 613 | 616 | 607 | 616 | +1.48% | 740,000 | 1313億5892万 | +3.7% | 12.47 | 1.25 |
| 01/14 | 607 | 610 | 600 | 607 | -1.14% | 722,000 | 1294億3971万 | +2.19% | 12.29 | 1.23 |
| 01/10 | 606 | 615 | 604 | 614 | +0.66% | 587,500 | 1309億3243万 | +3.37% | 12.43 | 1.25 |
| 01/09 | 613 | 613 | 605 | 610 | -0.65% | 599,000 | 1300億7945万 | +2.87% | 12.35 | 1.24 |
| 01/08 | 613 | 618 | 607 | 614 | +1.49% | 522,500 | 1309億3243万 | +3.54% | 12.43 | 1.25 |
| 01/07 | 601 | 609 | 596 | 605 | -0.33% | 1,131,000 | 1290億1322万 | +2.2% | 12.25 | 1.23 |
| 01/06 | 611 | 611 | 601 | 607 | -0.65% | 763,500 | 1294億3971万 | +2.36% | 12.29 | 1.23 |
| 2013 |
| 12/30 | 602 | 614 | 595 | 611 | +2.52% | 680,000 | 1302億9269万 | +3.04% | 12.37 | 1.24 |
| 12/27 | 597 | 599 | 586 | 596 | +0.98% | 607,000 | 1270億9402万 | +0.51% | 12.07 | 1.21 |
| 12/26 | 578 | 592 | 578 | 590 | +2.25% | 520,500 | 1258億5719万 | -0.64% | 11.95 | 1.2 |
| 12/25 | 576 | 580 | 574 | 577 | +0.66% | 719,500 | 1230億8501万 | -2.83% | 11.69 | 1.17 |
| 12/24 | 579 | 586 | 573 | 573 | -0.73% | 548,000 | 1222億7468万 | -3.63% | 11.61 | 1.17 |
| 12/20 | 571 | 578 | 571 | 578 | +0.28% | 394,000 | 1231億7031万 | -3.09% | 11.7 | 1.17 |
| 12/19 | 583 | 585 | 573 | 576 | +0.56% | 632,000 | 1228億2912万 | -3.52% | 11.66 | 1.17 |
| 12/18 | 570 | 575 | 569 | 573 | +0.39% | 453,000 | 1221億4673万 | -4.05% | 11.6 | 1.17 |
| 12/17 | 571 | 578 | 570 | 571 | +0.46% | 405,500 | 1216億7759万 | -4.42% | 11.55 | 1.16 |
| 12/16 | 587 | 587 | 568 | 568 | -3.27% | 582,000 | 1211億2316万 | -5.02% | 11.5 | 1.16 |
| 12/13 | 584 | 593 | 579 | 587 | +0.2% | 1,072,500 | 1252億1746万 | -1.97% | 11.89 | 1.19 |
| 12/12 | 596 | 596 | 583 | 586 | -2.33% | 701,500 | 1249億6157万 | -2.17% | 11.87 | 1.19 |
| 12/11 | 602 | 602 | 596 | 600 | -0.5% | 591,500 | 1279億4700万 | +0.33% | 12.15 | 1.22 |
| 12/10 | 601 | 604 | 598 | 603 | +0.17% | 576,500 | 1285億8673万 | +1.01% | 12.21 | 1.23 |
| 12/09 | 602 | 607 | 598 | 602 | +0.6% | 554,500 | 1283億7349万 | +1.35% | 12.19 | 1.22 |
| 12/06 | 597 | 600 | 593 | 598 | -0.1% | 678,000 | 1276億580万 | +1.08% | 12.12 | 1.22 |
| 12/05 | 598 | 605 | 596 | 599 | +0.91% | 993,000 | 1277億3375万 | +1.53% | 12.13 | 1.22 |
| 12/04 | 600 | 602 | 592 | 594 | -1.88% | 1,180,000 | 1265億8223万 | +0.95% | 12.02 | 1.21 |
| 12/03 | 610 | 616 | 604 | 605 | -0.49% | 1,071,000 | 1290億1322万 | +3.07% | 12.25 | 1.23 |
| 12/02 | 600 | 611 | 599 | 608 | +1.16% | 586,000 | 1296億5296万 | +3.93% | 12.31 | 1.24 |
| 11/29 | 606 | 609 | 598 | 601 | -0.33% | 671,500 | 1281億6024万 | +3.26% | 12.17 | 1.22 |
| 11/28 | 604 | 609 | 600 | 603 | +0.5% | 657,500 | 1285億8673万 | +3.97% | 12.21 | 1.23 |
| 11/27 | 610 | 616 | 600 | 600 | -2.76% | 912,000 | 1279億4700万 | +3.81% | 12.15 | 1.22 |
| 11/26 | 619 | 620 | 612 | 617 | -0.48% | 655,000 | 1315億7216万 | +7.3% | 12.49 | 1.25 |
| 11/25 | 608 | 620 | 607 | 620 | +2.31% | 677,000 | 1322億1190万 | +8.58% | 12.55 | 1.26 |
| 11/22 | 611 | 612 | 602 | 606 | -0.66% | 622,000 | 1292億2647万 | +6.88% | 12.27 | 1.23 |
| 11/21 | 594 | 611 | 594 | 610 | +2.59% | 1,160,500 | 1300億7945万 | +8.16% | 12.35 | 1.24 |
| 11/20 | 588 | 597 | 588 | 595 | 0% | 580,000 | 1267億9547万 | +6.18% | 12.04 | 1.21 |
| 11/19 | 600 | 604 | 592 | 595 | -2.04% | 797,000 | 1267億9547万 | +6.94% | 12.04 | 1.21 |
| 11/18 | 607 | 615 | 600 | 607 | +1.64% | 1,569,500 | 1294億3971万 | +9.76% | 12.29 | 1.23 |
| 11/15 | 592 | 601 | 589 | 597 | +1.84% | 1,514,000 | 1273億4991万 | +8.58% | 12.09 | 1.21 |
| 11/14 | 584 | 592 | 580 | 586 | +1.45% | 1,090,500 | 1250億4686万 | +7.2% | 11.87 | 1.19 |
| 11/13 | 596 | 596 | 576 | 578 | -2.99% | 919,000 | 1232億5561万 | +6.45% | 11.7 | 1.18 |
| 11/12 | 590 | 598 | 587 | 596 | +1.02% | 1,262,500 | 1270億5137万 | +10.54% | 12.06 | 1.21 |
| 11/11 | 589 | 595 | 582 | 590 | +1.87% | 1,707,000 | 1257億7190万 | +10.24% | 11.94 | 1.2 |
| 11/08 | 569 | 580 | 562 | 579 | +1.76% | 1,725,000 | 1234億6885万 | +9.04% | 11.72 | 1.18 |
| 11/07 | 568 | 570 | 560 | 569 | +0.25% | 1,522,000 | 1213億3640万 | +7.77% | 11.52 | 1.16 |
| 11/06 | 539 | 568 | 532 | 568 | +5.42% | 1,683,000 | 1210億3786万 | +7.91% | 11.49 | 1.15 |
| 11/05 | 539 | 544 | 529 | 538 | +0.41% | 1,173,000 | 1148億1110万 | +2.94% | 10.9 | 1.1 |
| 11/01 | 555 | 555 | 528 | 536 | -2.62% | 933,500 | 1143億4196万 | +2.52% | 10.86 | 1.09 |
| 10/31 | 562 | 563 | 549 | 551 | -1.96% | 823,500 | 1174億1269万 | +5.48% | 11.15 | 1.12 |
| 10/30 | 563 | 564 | 555 | 562 | +0.79% | 980,000 | 1197億5839万 | +7.79% | 11.37 | 1.14 |
| 10/29 | 562 | 564 | 553 | 557 | -0.14% | 1,183,000 | 1188億2011万 | +7.36% | 11.28 | 1.13 |
| 10/28 | 549 | 564 | 546 | 558 | +2.76% | 2,304,500 | 1189億9071万 | +7.93% | 11.3 | 1.13 |
| 10/25 | 548 | 549 | 537 | 543 | -0.29% | 1,058,000 | 1157億9203万 | +5.44% | 11 | 1.1 |
| 10/24 | 540 | 546 | 530 | 545 | +0.85% | 835,500 | 1161億3322万 | +6.16% | 11.03 | 1.11 |
| 10/23 | 535 | 548 | 534 | 540 | +1.12% | 2,727,000 | 1151億5230万 | +5.88% | 10.93 | 1.1 |
| 10/22 | 520 | 534 | 518 | 534 | +2.77% | 1,825,500 | 1138億7283万 | +5.12% | 10.81 | 1.09 |
| 10/21 | 516 | 521 | 514 | 520 | +0.5% | 541,500 | 1108億210万 | +2.69% | 10.52 | 1.06 |
| 10/18 | 521 | 525 | 516 | 517 | -0.96% | 581,500 | 1102億4766万 | +2.38% | 10.47 | 1.05 |
| 10/17 | 520 | 526 | 519 | 522 | +1.99% | 921,500 | 1113億1389万 | +3.57% | 10.57 | 1.06 |
| 10/16 | 510 | 514 | 506 | 512 | -0.08% | 666,000 | 1091億3879万 | +1.95% | 10.36 | 1.04 |
| 10/15 | 525 | 525 | 511 | 512 | -1.39% | 718,500 | 1092億2408万 | +2.24% | 10.37 | 1.04 |
| 10/11 | 524 | 527 | 517 | 519 | -0.31% | 1,011,000 | 1107億5945万 | +3.88% | 10.52 | 1.06 |
| 10/10 | 520 | 522 | 512 | 521 | +1.05% | 1,308,500 | 1111億64万 | +4.62% | 10.55 | 1.06 |
| 10/09 | 500 | 517 | 492 | 516 | +3.2% | 1,114,000 | 1099億4912万 | +3.95% | 10.44 | 1.05 |
| 10/08 | 483 | 501 | 483 | 500 | +3.48% | 1,330,500 | 1065億3720万 | +1.13% | 10.12 | 1.02 |
| 10/07 | 487 | 492 | 481 | 483 | -1.79% | 733,000 | 1029億5468万 | -1.87% | 9.78 | 0.98 |
| 10/04 | 488 | 496 | 484 | 492 | -0.32% | 749,500 | 1048億3124万 | +0.12% | 9.95 | 1 |
| 10/03 | 495 | 500 | 491 | 493 | -0.48% | 771,000 | 1051億7243万 | +0.45% | 9.99 | 1 |
| 10/02 | 504 | 512 | 490 | 496 | -2.44% | 1,192,500 | 1056億8422万 | +0.94% | 10.04 | 1.01 |
| 10/01 | 508 | 517 | 506 | 508 | -0.59% | 1,143,500 | 1083億2846万 | +3.25% | 10.29 | 1.03 |
| 09/30 | 513 | 519 | 505 | 511 | -2.29% | 1,190,500 | 1089億6819万 | +3.65% | 10.35 | 1.04 |
| 09/27 | 530 | 531 | 522 | 523 | -1.21% | 1,513,500 | 1115億2713万 | +5.66% | 10.59 | 1.06 |
| 09/26 | 510 | 530 | 510 | 529 | +2.28% | 2,192,500 | 1128億9190万 | +6.31% | 10.72 | 1.08 |
| 09/25 | 518 | 522 | 510 | 518 | +1.29% | 2,254,000 | 1083億521万 | +3.52% | 10.28 | 1.03 |
| 09/24 | 512 | 517 | 509 | 511 | +0.12% | 1,648,500 | 1069億2419万 | +1.79% | 10.15 | 1.02 |
| 09/20 | 505 | 511 | 502 | 510 | +2.08% | 1,989,500 | 1067億9864万 | +1.07% | 10.14 | 1.02 |
| 09/19 | 496 | 500 | 492 | 500 | +1.83% | 1,891,000 | 1046億2250万 | -1.77% | 9.93 | 1 |
| 09/18 | 484 | 494 | 483 | 491 | +1.45% | 1,758,500 | 1027億3929万 | -4.29% | 9.76 | 0.98 |
| 09/17 | 486 | 489 | 483 | 484 | -0.58% | 1,173,000 | 1012億7458万 | -6.38% | 9.62 | 0.97 |
| 09/13 | 490 | 491 | 482 | 487 | +0.37% | 1,416,000 | 1018億6046万 | -6.56% | 9.67 | 0.97 |
| 09/12 | 488 | 489 | 482 | 485 | -0.57% | 1,302,500 | 1014億8382万 | -7.79% | 9.64 | 0.97 |
| 09/11 | 489 | 491 | 481 | 488 | -0.41% | 2,929,500 | 1020億6971万 | -7.96% | 9.69 | 0.97 |
| 09/10 | 479 | 490 | 468 | 490 | +2.13% | 15,416,000 | 902億4320万 | -8.45% | 8.57 | 0.86 |
| 09/09 | 486 | 493 | 479 | 480 | +0.29% | 1,715,500 | 883億6390万 | -11.51% | 8.39 | 0.84 |
| 09/06 | 486 | 489 | 476 | 478 | -0.54% | 1,398,000 | 881億595万 | -12.58% | 8.37 | 0.84 |
| 09/05 | 482 | 484 | 473 | 481 | +0.84% | 2,208,000 | 885億8499万 | -12.9% | 8.41 | 0.84 |
| 09/04 | 471 | 480 | 468 | 477 | -0.91% | 2,590,500 | 878億4801万 | -14.24% | 8.34 | 0.84 |
