株価チャート
2013/09/06～2014/02/06
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 | 10/1, 株式併合 10→1 |
| 2014 |
| 02/06 | 840 | 870 | 840 | 850 | +2.41% | 165,100 | 195億5000万 | -8.9% | 7.17 | 0.69 |
| 02/05 | 830 | 840 | 810 | 830 | +2.47% | 196,300 | 190億9000万 | -11.04% | 7 | 0.67 |
| 02/04 | 820 | 830 | 800 | 810 | -5.81% | 418,600 | 186億3000万 | -13.18% | 6.83 | 0.66 |
| 02/03 | 880 | 880 | 850 | 860 | -3.37% | 228,700 | 197億8000万 | -8.02% | 7.25 | 0.7 |
| 01/31 | 910 | 920 | 880 | 890 | -1.11% | 142,300 | 204億7000万 | -4.71% | 7.5 | 0.72 |
| 01/30 | 930 | 930 | 890 | 900 | -4.26% | 248,300 | 207億 | -3.54% | 7.59 | 0.73 |
| 01/29 | 920 | 940 | 920 | 940 | +3.3% | 94,400 | 216億2000万 | +0.97% | 7.92 | 0.76 |
| 01/28 | 920 | 930 | 910 | 910 | 0% | 192,900 | 209億3000万 | -1.83% | 7.67 | 0.74 |
| 01/27 | 920 | 940 | 900 | 910 | -4.21% | 392,200 | 209億3000万 | -1.62% | 7.67 | 0.74 |
| 01/24 | 950 | 960 | 940 | 950 | -1.04% | 281,600 | 218億5000万 | +3.04% | 8.01 | 0.77 |
| 01/23 | 980 | 990 | 960 | 960 | -2.04% | 198,200 | 220億8000万 | +4.58% | 8.09 | 0.78 |
| 01/22 | 990 | 990 | 970 | 980 | -1.01% | 362,300 | 225億4000万 | +7.22% | 8.26 | 0.8 |
| 01/21 | 1,000 | 1,010 | 990 | 990 | -1% | 86,600 | 227億7000万 | +8.79% | 8.35 | 0.8 |
| 01/20 | 1,000 | 1,010 | 990 | 1,000 | 0% | 150,600 | 230億 | +10.62% | 8.43 | 0.81 |
| 01/17 | 990 | 1,010 | 970 | 1,000 | +1.01% | 337,700 | 230億 | +11.36% | 8.43 | 0.81 |
| 01/16 | 1,010 | 1,020 | 990 | 990 | -1% | 300,300 | 227億7000万 | +10.99% | 8.35 | 0.8 |
| 01/15 | 1,020 | 1,050 | 990 | 1,000 | -0.99% | 1,303,200 | 230億 | +12.74% | 8.43 | 0.81 |
| 01/14 | 990 | 1,030 | 980 | 1,010 | -0.98% | 1,003,000 | 232億3000万 | +14.51% | 8.51 | 0.82 |
| 01/10 | 970 | 1,020 | 960 | 1,020 | +5.15% | 1,202,900 | 234億6000万 | +16.44% | 8.6 | 0.83 |
| 01/09 | 980 | 1,000 | 950 | 970 | -1.02% | 1,204,900 | 223億1000万 | +11.49% | 8.18 | 0.79 |
| 01/08 | 920 | 1,030 | 920 | 980 | +7.69% | 1,840,800 | 225億4000万 | +13.29% | 8.26 | 0.8 |
| 01/07 | 920 | 930 | 900 | 910 | -1.09% | 446,700 | 209億3000万 | +5.81% | 7.67 | 0.74 |
| 01/06 | 870 | 930 | 870 | 920 | +5.75% | 698,000 | 211億6000万 | +7.23% | 7.76 | 0.75 |
| 2013 |
| 12/30 | 870 | 880 | 860 | 870 | 0% | 336,100 | 200億1000万 | +1.64% | 7.33 | 0.71 |
| 12/27 | 860 | 870 | 850 | 870 | +1.16% | 233,100 | 200億1000万 | +1.75% | 7.33 | 0.71 |
| 12/26 | 840 | 860 | 840 | 860 | +3.61% | 201,300 | 197億8000万 | +0.7% | 7.25 | 0.7 |
| 12/25 | 840 | 850 | 830 | 830 | -2.35% | 280,300 | 190億9000万 | -2.81% | 7 | 0.67 |
| 12/24 | 850 | 850 | 840 | 850 | +1.19% | 227,000 | 195億5000万 | -0.58% | 7.17 | 0.69 |
| 12/20 | 860 | 860 | 840 | 840 | -2.33% | 212,900 | 193億2000万 | -1.75% | 7.08 | 0.68 |
| 12/19 | 860 | 860 | 850 | 860 | 0% | 147,100 | 197億8000万 | +0.47% | 7.25 | 0.7 |
| 12/18 | 840 | 860 | 830 | 860 | +2.38% | 379,400 | 197億8000万 | +0.58% | 7.25 | 0.7 |
| 12/17 | 850 | 850 | 830 | 840 | -1.18% | 215,800 | 193億2000万 | -1.64% | 7.08 | 0.68 |
| 12/16 | 860 | 860 | 830 | 850 | 0% | 229,600 | 195億5000万 | -0.58% | 7.17 | 0.69 |
| 12/13 | 860 | 860 | 850 | 850 | 0% | 317,300 | 195億5000万 | -0.47% | 7.17 | 0.69 |
| 12/12 | 860 | 860 | 850 | 850 | -1.16% | 129,000 | 195億5000万 | -0.35% | 7.17 | 0.69 |
| 12/11 | 860 | 870 | 850 | 860 | -1.15% | 232,400 | 197億8000万 | +0.82% | 7.25 | 0.7 |
| 12/10 | 860 | 870 | 850 | 870 | +2.35% | 297,900 | 200億1000万 | +2.11% | 7.33 | 0.71 |
| 12/09 | 860 | 860 | 850 | 850 | 0% | 184,900 | 195億5000万 | -0.12% | 7.17 | 0.69 |
| 12/06 | 860 | 860 | 850 | 850 | 0% | 127,600 | 195億5000万 | -0.12% | 7.17 | 0.69 |
| 12/05 | 860 | 870 | 850 | 850 | -1.16% | 221,600 | 195億5000万 | -0.23% | 7.17 | 0.69 |
| 12/04 | 860 | 870 | 850 | 860 | 0% | 243,300 | 197億8000万 | +0.94% | 7.25 | 0.7 |
| 12/03 | 880 | 880 | 860 | 860 | -1.15% | 254,800 | 197億8000万 | +1.06% | 7.25 | 0.7 |
| 12/02 | 860 | 880 | 850 | 870 | +1.16% | 508,600 | 200億1000万 | +2.23% | 7.33 | 0.71 |
| 11/29 | 860 | 860 | 850 | 860 | 0% | 136,500 | 197億8000万 | +1.18% | 7.25 | 0.7 |
| 11/28 | 860 | 860 | 850 | 860 | 0% | 134,800 | 197億8000万 | +1.18% | 7.25 | 0.7 |
| 11/27 | 860 | 860 | 850 | 860 | +1.18% | 194,200 | 197億8000万 | +1.18% | 7.25 | 0.7 |
| 11/26 | 860 | 860 | 850 | 850 | -1.16% | 115,000 | 195億5000万 | -0.12% | 7.17 | 0.69 |
| 11/25 | 860 | 860 | 850 | 860 | +1.18% | 263,400 | 197億8000万 | +1.06% | 7.25 | 0.7 |
| 11/22 | 850 | 870 | 850 | 850 | -1.16% | 317,100 | 195億5000万 | -0.23% | 7.17 | 0.69 |
| 11/21 | 860 | 870 | 850 | 860 | +1.18% | 257,500 | 197億8000万 | +0.94% | 7.25 | 0.7 |
| 11/20 | 860 | 870 | 850 | 850 | -1.16% | 267,400 | 195億5000万 | -0.12% | 7.17 | 0.69 |
| 11/19 | 860 | 860 | 850 | 860 | +1.18% | 243,300 | 197億8000万 | +1.06% | 7.25 | 0.7 |
| 11/18 | 860 | 870 | 850 | 850 | 0% | 342,300 | 195億5000万 | -0.12% | 7.17 | 0.69 |
| 11/15 | 850 | 860 | 850 | 850 | 0% | 424,800 | 195億5000万 | 0% | 7.17 | 0.69 |
| 11/14 | 850 | 860 | 840 | 850 | +1.19% | 374,300 | 195億5000万 | 0% | 7.17 | 0.69 |
| 11/13 | 850 | 860 | 840 | 840 | -1.18% | 284,200 | 193億2000万 | -1.06% | 7.08 | 0.68 |
| 11/12 | 820 | 850 | 820 | 850 | +2.41% | 275,100 | 195億5000万 | +0.12% | 7.17 | 0.69 |
| 11/11 | 830 | 840 | 830 | 830 | 0% | 226,300 | 190億9000万 | -2.24% | 7 | 0.67 |
| 11/08 | 830 | 840 | 830 | 830 | -1.19% | 335,500 | 190億9000万 | -2.24% | 7 | 0.67 |
| 11/07 | 850 | 850 | 840 | 840 | -1.18% | 308,600 | 193億2000万 | -1.18% | 7.08 | 0.68 |
| 11/06 | 840 | 850 | 840 | 850 | +1.19% | 343,800 | 195億5000万 | 0% | 7.17 | 0.69 |
| 11/05 | 850 | 850 | 830 | 840 | 0% | 363,400 | 193億2000万 | -1.29% | 7.08 | 0.68 |
| 11/01 | 860 | 860 | 840 | 840 | -3.45% | 421,900 | 193億2000万 | -1.41% | 7.08 | 0.68 |
| 10/31 | 860 | 870 | 850 | 870 | +2.35% | 311,700 | 200億1000万 | +1.99% | 7.33 | 0.71 |
| 10/30 | 860 | 880 | 850 | 850 | 0% | 603,100 | 195億5000万 | -0.23% | 7.17 | 0.69 |
| 10/29 | 860 | 860 | 850 | 850 | 0% | 255,500 | 195億5000万 | -0.47% | 7.17 | 0.69 |
| 10/28 | 850 | 860 | 850 | 850 | +1.19% | 284,000 | 195億5000万 | -0.23% | 7.17 | 0.69 |
| 10/25 | 870 | 870 | 840 | 840 | -3.45% | 345,600 | 193億2000万 | -1.29% | 7.08 | 0.68 |
| 10/24 | 860 | 870 | 860 | 870 | 0% | 305,700 | 200億1000万 | +2.35% | 7.33 | 0.71 |
| 10/23 | 870 | 870 | 860 | 870 | 0% | 345,900 | 200億1000万 | +2.59% | 7.33 | 0.71 |
| 10/22 | 870 | 870 | 860 | 870 | +1.16% | 256,000 | 200億1000万 | +2.96% | 7.33 | 0.71 |
| 10/21 | 870 | 880 | 860 | 860 | -1.15% | 378,400 | 197億8000万 | +2.02% | 7.25 | 0.7 |
| 10/18 | 860 | 870 | 850 | 870 | +1.16% | 348,300 | 200億1000万 | +3.45% | 7.33 | 0.71 |
| 10/17 | 860 | 860 | 850 | 860 | +2.38% | 309,600 | 197億8000万 | +2.63% | 7.25 | 0.7 |
| 10/16 | 850 | 850 | 840 | 840 | -1.18% | 356,300 | 193億2000万 | +0.6% | 7.08 | 0.68 |
| 10/15 | 860 | 860 | 850 | 850 | -1.16% | 360,800 | 195億5000万 | +2.16% | 7.17 | 0.69 |
| 10/11 | 840 | 880 | 830 | 860 | +3.61% | 602,800 | 197億8000万 | +3.86% | 7.25 | 0.7 |
| 10/10 | 840 | 850 | 830 | 830 | -2.35% | 246,300 | 190億9000万 | +0.61% | 7 | 0.67 |
| 10/09 | 820 | 850 | 820 | 850 | +3.66% | 378,400 | 195億5000万 | +3.28% | 7.17 | 0.69 |
| 10/08 | 830 | 850 | 820 | 820 | -1.2% | 353,100 | 188億6000万 | 0% | 6.91 | 0.67 |
| 10/07 | 850 | 860 | 830 | 830 | -2.35% | 415,400 | 190億9000万 | +1.59% | 7 | 0.67 |
| 10/04 | 840 | 850 | 830 | 850 | +1.19% | 331,700 | 195億5000万 | +4.42% | 7.17 | 0.69 |
| 10/03 | 850 | 860 | 840 | 840 | 0% | 383,200 | 193億2000万 | +3.58% | 7.08 | 0.68 |
| 10/02 | 870 | 880 | 840 | 840 | -2.33% | 507,200 | 193億2000万 | +3.83% | 7.08 | 0.68 |
| 10/01 | 860 | 880 | 850 | 860 | -1.15% | 468,600 | 197億8000万 | +6.57% | 7.25 | 0.7 |
| 09/30 | 850 | 880 | 840 | 870 | +1.16% | 319,600 | 200億1000万 | +8.21% | 7.33 | 0.71 |
| 09/27 | 880 | 880 | 860 | 860 | -1.15% | 352,900 | 197億8000万 | +7.5% | 7.25 | 0.7 |
| 09/26 | 850 | 870 | 820 | 870 | +3.57% | 393,000 | 200億1000万 | +9.3% | 7.33 | 0.71 |
| 09/25 | 880 | 880 | 840 | 840 | -5.62% | 447,100 | 193億2000万 | +6.06% | 7.08 | 0.68 |
| 09/24 | 820 | 890 | 810 | 890 | +9.88% | 707,700 | 204億7000万 | +12.66% | 7.5 | 0.72 |
| 09/20 | 830 | 830 | 810 | 810 | -2.41% | 243,400 | 186億3000万 | +3.05% | 6.83 | 0.66 |
| 09/19 | 820 | 830 | 810 | 830 | +2.47% | 247,700 | 190億9000万 | +5.73% | 7 | 0.67 |
| 09/18 | 810 | 830 | 810 | 810 | 0% | 269,200 | 186億3000万 | +3.32% | 6.83 | 0.66 |
| 09/17 | 820 | 820 | 800 | 810 | +1.25% | 239,900 | 186億3000万 | +3.45% | 6.83 | 0.66 |
| 09/13 | 800 | 810 | 800 | 800 | -2.44% | 289,800 | 184億 | +2.3% | 6.74 | 0.65 |
| 09/12 | 810 | 820 | 800 | 820 | +1.23% | 195,200 | 188億6000万 | +4.99% | 6.91 | 0.67 |
| 09/11 | 820 | 820 | 800 | 810 | 0% | 284,800 | 186億3000万 | +3.98% | 6.83 | 0.66 |
| 09/10 | 780 | 810 | 770 | 810 | +5.19% | 366,400 | 186億3000万 | +4.11% | 6.83 | 0.66 |
| 09/09 | 780 | 780 | 760 | 770 | +1.32% | 192,800 | 177億1000万 | -0.9% | 6.49 | 0.62 |
| 09/06 | 780 | 780 | 750 | 760 | -1.3% | 208,400 | 174億8000万 | -2.31% | 6.41 | 0.62 |
