株価チャート
2013/08/23～2014/01/23
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 |
|---|
| 2022 | 2/1, 株式分割 1→3 |
| 2014 |
| 01/23 | 1,857 | 1,923 | 1,840 | 1,907 | +4% | 2,715,900 | 2762億4360万 | +3.62% | 14.68 | 1.59 |
| 01/22 | 1,823 | 1,843 | 1,803 | 1,833 | +0.55% | 1,305,900 | 2656億1884万 | -0.31% | 14.11 | 1.53 |
| 01/21 | 1,833 | 1,867 | 1,800 | 1,823 | +0.55% | 1,992,300 | 2641億7001万 | -1.01% | 14.04 | 1.52 |
| 01/20 | 1,817 | 1,837 | 1,777 | 1,813 | +0.93% | 1,170,300 | 2627億2118万 | -1.77% | 13.96 | 1.51 |
| 01/17 | 1,790 | 1,820 | 1,777 | 1,797 | +2.67% | 1,350,300 | 2603億647万 | -2.78% | 13.83 | 1.5 |
| 01/16 | 1,747 | 1,787 | 1,713 | 1,750 | -0.38% | 1,713,000 | 2535億4526万 | -5.41% | 13.47 | 1.46 |
| 01/15 | 1,757 | 1,760 | 1,680 | 1,757 | +1.35% | 1,911,300 | 2545億1115万 | -5.35% | 13.52 | 1.47 |
| 01/14 | 1,783 | 1,787 | 1,713 | 1,733 | -5.97% | 1,685,400 | 2511億3054万 | -6.96% | 13.34 | 1.45 |
| 01/10 | 1,853 | 1,857 | 1,823 | 1,843 | -1.95% | 1,425,600 | 2670億6767万 | -1.37% | 14.19 | 1.54 |
| 01/09 | 1,900 | 1,920 | 1,863 | 1,880 | -1.74% | 753,000 | 2723億8005万 | +0.43% | 14.47 | 1.57 |
| 01/08 | 1,920 | 1,927 | 1,883 | 1,913 | +0.35% | 788,400 | 2772億948万 | +2.26% | 14.73 | 1.6 |
| 01/07 | 1,907 | 1,933 | 1,897 | 1,907 | -0.35% | 539,700 | 2762億4360万 | +2.02% | 14.68 | 1.59 |
| 01/06 | 1,897 | 1,927 | 1,893 | 1,913 | +0.35% | 807,300 | 2772億948万 | +2.37% | 14.73 | 1.6 |
| 2013 |
| 12/30 | 1,940 | 1,947 | 1,897 | 1,907 | -1.21% | 897,900 | 2762億4360万 | +2.07% | 14.68 | 1.59 |
| 12/27 | 1,920 | 1,930 | 1,880 | 1,930 | +1.4% | 720,000 | 2796億2420万 | +3.37% | 14.86 | 1.61 |
| 12/26 | 1,863 | 1,913 | 1,850 | 1,903 | +3.07% | 742,800 | 2757億6065万 | +2.11% | 14.65 | 1.59 |
| 12/25 | 1,790 | 1,847 | 1,790 | 1,847 | +2.03% | 784,500 | 2675億5062万 | -0.88% | 14.21 | 1.54 |
| 12/24 | 1,843 | 1,850 | 1,807 | 1,810 | -2.16% | 693,900 | 2622億3824万 | -2.79% | 13.93 | 1.51 |
| 12/20 | 1,837 | 1,850 | 1,820 | 1,850 | +0.18% | 656,400 | 2680億3356万 | -0.59% | 14.24 | 1.55 |
| 12/19 | 1,867 | 1,867 | 1,837 | 1,847 | +2.59% | 882,900 | 2675億5062万 | -0.56% | 14.21 | 1.54 |
| 12/18 | 1,760 | 1,810 | 1,740 | 1,800 | +1.69% | 787,200 | 2607億8941万 | -2.81% | 13.86 | 1.5 |
| 12/17 | 1,810 | 1,830 | 1,763 | 1,770 | -0.38% | 772,800 | 2564億4292万 | -4.22% | 13.62 | 1.48 |
| 12/16 | 1,810 | 1,820 | 1,777 | 1,777 | -2.74% | 597,600 | 2574億881万 | -3.7% | 13.68 | 1.48 |
| 12/13 | 1,857 | 1,857 | 1,813 | 1,827 | -1.97% | 1,206,900 | 2646億5296万 | -0.72% | 14.06 | 1.53 |
| 12/12 | 1,867 | 1,873 | 1,847 | 1,863 | -1.06% | 447,000 | 2699億6533万 | +1.71% | 14.34 | 1.56 |
| 12/11 | 1,897 | 1,897 | 1,863 | 1,883 | -1.4% | 483,300 | 2728億6299万 | +3.31% | 14.5 | 1.57 |
| 12/10 | 1,923 | 1,927 | 1,903 | 1,910 | -0.87% | 519,600 | 2767億2654万 | +5.29% | 14.7 | 1.6 |
| 12/09 | 1,913 | 1,937 | 1,897 | 1,927 | +3.58% | 1,254,900 | 2791億4126万 | +6.8% | 14.83 | 1.61 |
| 12/06 | 1,833 | 1,867 | 1,830 | 1,860 | +1.09% | 597,600 | 2694億8239万 | +3.85% | 14.32 | 1.55 |
| 12/05 | 1,893 | 1,897 | 1,820 | 1,840 | -2.99% | 1,267,500 | 2665億8473万 | +3.31% | 14.16 | 1.54 |
| 12/04 | 1,910 | 1,923 | 1,893 | 1,897 | -2.23% | 851,700 | 2747億9477万 | +6.91% | 14.6 | 1.58 |
| 12/03 | 1,893 | 1,957 | 1,893 | 1,940 | +2.65% | 1,320,900 | 2810億7303万 | +10.04% | 14.93 | 1.62 |
| 12/02 | 1,897 | 1,910 | 1,877 | 1,890 | -0.53% | 606,900 | 2738億2888万 | +7.94% | 14.55 | 1.58 |
| 11/29 | 1,853 | 1,907 | 1,853 | 1,900 | +1.42% | 1,018,200 | 2752億7771万 | +9.2% | 14.63 | 1.59 |
| 11/28 | 1,897 | 1,897 | 1,850 | 1,873 | +0.72% | 780,600 | 2714億1416万 | +8.22% | 14.42 | 1.56 |
| 11/27 | 1,873 | 1,907 | 1,853 | 1,860 | -1.59% | 688,500 | 2694億8239万 | +8.01% | 14.32 | 1.55 |
| 11/26 | 1,877 | 1,903 | 1,870 | 1,890 | -1.05% | 767,700 | 2738億2888万 | +10.14% | 14.55 | 1.58 |
| 11/25 | 1,890 | 1,910 | 1,850 | 1,910 | +2.69% | 1,293,600 | 2767億2654万 | +11.76% | 14.7 | 1.6 |
| 11/22 | 1,883 | 1,917 | 1,840 | 1,860 | -0.53% | 1,503,300 | 2694億8239万 | +9.48% | 14.32 | 1.55 |
| 11/21 | 1,853 | 1,887 | 1,800 | 1,870 | +0.36% | 1,818,900 | 2709億3122万 | +10.39% | 14.39 | 1.56 |
| 11/20 | 1,863 | 1,897 | 1,837 | 1,863 | +1.82% | 1,800,000 | 2699億6533万 | +10.39% | 14.34 | 1.56 |
| 11/19 | 1,793 | 1,850 | 1,780 | 1,830 | +2.23% | 1,715,700 | 2651億3590万 | +8.93% | 14.09 | 1.53 |
| 11/18 | 1,777 | 1,807 | 1,760 | 1,790 | +2.09% | 1,300,200 | 2593億4058万 | +6.93% | 13.78 | 1.5 |
| 11/15 | 1,753 | 1,773 | 1,723 | 1,753 | +1.74% | 1,353,900 | 2540億2820万 | +5.18% | 13.5 | 1.46 |
| 11/14 | 1,703 | 1,747 | 1,703 | 1,723 | +1.77% | 1,281,000 | 2496億8171万 | +3.75% | 13.27 | 1.44 |
| 11/13 | 1,697 | 1,730 | 1,680 | 1,693 | 0% | 1,284,900 | 2453億3522万 | +2.5% | 13.03 | 1.41 |
| 11/12 | 1,652 | 1,697 | 1,640 | 1,693 | +2.94% | 1,223,400 | 2453億3522万 | +3% | 13.03 | 1.41 |
| 11/11 | 1,665 | 1,667 | 1,637 | 1,645 | +1.33% | 411,900 | 2383億3254万 | +0.49% | 12.66 | 1.37 |
| 11/08 | 1,625 | 1,637 | 1,603 | 1,623 | -1.22% | 521,400 | 2351億9341万 | -0.53% | 12.5 | 1.36 |
| 11/07 | 1,687 | 1,687 | 1,642 | 1,643 | -1.79% | 534,600 | 2380億9107万 | +0.82% | 12.65 | 1.37 |
| 11/06 | 1,630 | 1,683 | 1,617 | 1,673 | +1.41% | 758,400 | 2424億3756万 | +2.78% | 12.88 | 1.4 |
| 11/05 | 1,597 | 1,657 | 1,595 | 1,650 | +3.66% | 1,529,100 | 2390億5696万 | +1.6% | 12.7 | 1.38 |
| 11/01 | 1,640 | 1,640 | 1,585 | 1,592 | -2.55% | 803,700 | 2306億545万 | -1.87% | 12.25 | 1.33 |
| 10/31 | 1,652 | 1,665 | 1,625 | 1,633 | -1.31% | 692,700 | 2366億4224万 | +0.64% | 12.57 | 1.36 |
| 10/30 | 1,632 | 1,687 | 1,623 | 1,655 | +2.69% | 1,214,400 | 2397億8137万 | +2.16% | 12.74 | 1.38 |
| 10/29 | 1,638 | 1,665 | 1,600 | 1,612 | -2.13% | 996,900 | 2335億311万 | -0.39% | 12.41 | 1.35 |
| 10/28 | 1,657 | 1,662 | 1,632 | 1,647 | +1.23% | 635,100 | 2385億7401万 | +1.83% | 12.68 | 1.38 |
| 10/25 | 1,670 | 1,687 | 1,612 | 1,627 | -1.81% | 1,080,300 | 2356億7635万 | +0.66% | 12.52 | 1.36 |
| 10/24 | 1,653 | 1,662 | 1,628 | 1,657 | -0.3% | 1,053,600 | 2400億2284万 | +2.64% | 12.75 | 1.38 |
| 10/23 | 1,720 | 1,727 | 1,657 | 1,662 | -2.45% | 1,067,700 | 2407億4726万 | +3.21% | 12.79 | 1.39 |
| 10/22 | 1,717 | 1,727 | 1,687 | 1,703 | -0.2% | 1,193,700 | 2467億8405万 | +6.13% | 13.11 | 1.42 |
| 10/21 | 1,773 | 1,783 | 1,700 | 1,707 | +1.99% | 2,122,500 | 2472億6700万 | +6.87% | 13.14 | 1.43 |
| 10/18 | 1,713 | 1,733 | 1,667 | 1,673 | -3.09% | 1,313,400 | 2424億3756万 | +5.37% | 12.88 | 1.4 |
| 10/17 | 1,747 | 1,767 | 1,693 | 1,727 | +0.19% | 1,363,200 | 2501億6466万 | +9.28% | 13.29 | 1.44 |
| 10/16 | 1,690 | 1,757 | 1,683 | 1,723 | +2.99% | 2,671,200 | 2496億8171万 | +9.84% | 13.27 | 1.44 |
| 10/15 | 1,710 | 1,727 | 1,667 | 1,673 | -0.2% | 981,900 | 2424億3756万 | +7.54% | 12.88 | 1.4 |
| 10/11 | 1,628 | 1,697 | 1,627 | 1,677 | +4.03% | 2,200,800 | 2429億2051万 | +8.52% | 12.91 | 1.4 |
| 10/10 | 1,603 | 1,627 | 1,587 | 1,612 | +0.83% | 1,272,000 | 2335億311万 | +5.06% | 12.41 | 1.35 |
| 10/09 | 1,508 | 1,605 | 1,492 | 1,598 | +6.67% | 1,767,600 | 2315億7134万 | +4.95% | 12.3 | 1.34 |
| 10/08 | 1,468 | 1,505 | 1,453 | 1,498 | -0.11% | 799,500 | 2170億8304万 | -0.9% | 11.53 | 1.25 |
| 10/07 | 1,525 | 1,557 | 1,495 | 1,500 | -0.99% | 886,500 | 2173億2451万 | -0.2% | 11.55 | 1.25 |
| 10/04 | 1,488 | 1,538 | 1,478 | 1,515 | -0.55% | 988,500 | 2194億9775万 | +1.54% | 11.66 | 1.27 |
| 10/03 | 1,565 | 1,570 | 1,523 | 1,523 | -2.66% | 965,400 | 2207億511万 | +3% | 11.73 | 1.27 |
| 10/02 | 1,597 | 1,617 | 1,560 | 1,565 | -2.09% | 811,200 | 2267億4190万 | +6.61% | 12.05 | 1.31 |
| 10/01 | 1,567 | 1,613 | 1,560 | 1,598 | +2.02% | 810,300 | 2315億7134万 | +9.93% | 12.3 | 1.34 |
| 09/30 | 1,573 | 1,580 | 1,523 | 1,567 | -2.99% | 1,937,400 | 2269億8337万 | +8.57% | 12.06 | 1.31 |
| 09/27 | 1,607 | 1,623 | 1,580 | 1,615 | 0% | 833,400 | 2339億8605万 | +12.86% | 12.43 | 1.35 |
| 09/26 | 1,513 | 1,615 | 1,513 | 1,615 | +4.53% | 1,343,400 | 2339億8605万 | +14.38% | 12.43 | 1.35 |
| 09/25 | 1,577 | 1,587 | 1,537 | 1,545 | -3.44% | 804,300 | 2238億4424万 | +10.91% | 11.89 | 1.29 |
| 09/24 | 1,577 | 1,607 | 1,568 | 1,600 | -0.52% | 954,600 | 2318億1281万 | +16.11% | 12.32 | 1.34 |
| 09/20 | 1,602 | 1,618 | 1,590 | 1,608 | -0.1% | 1,014,900 | 2330億2017万 | +18.35% | 12.38 | 1.34 |
| 09/19 | 1,598 | 1,620 | 1,582 | 1,610 | +1.36% | 1,148,400 | 2332億6164万 | +20.15% | 12.39 | 1.34 |
| 09/18 | 1,560 | 1,597 | 1,558 | 1,588 | +2.03% | 1,145,100 | 2301億2251万 | +19.96% | 12.23 | 1.33 |
| 09/17 | 1,547 | 1,580 | 1,533 | 1,557 | +1.85% | 981,600 | 2255億3454万 | +19.1% | 11.98 | 1.3 |
| 09/13 | 1,500 | 1,540 | 1,488 | 1,528 | +2.34% | 1,599,900 | 2214億2953万 | +18.57% | 11.76 | 1.28 |
| 09/12 | 1,488 | 1,497 | 1,458 | 1,493 | -0.11% | 792,300 | 2163億5862万 | +17.22% | 11.49 | 1.25 |
| 09/11 | 1,482 | 1,522 | 1,467 | 1,495 | +1.01% | 1,165,500 | 2166億9万 | +18.56% | 11.51 | 1.25 |
| 09/10 | 1,435 | 1,482 | 1,417 | 1,480 | +3.14% | 1,573,200 | 2144億2685万 | +18.59% | 11.39 | 1.24 |
| 09/09 | 1,447 | 1,447 | 1,412 | 1,435 | +3.11% | 1,376,400 | 2079億711万 | +15.91% | 11.05 | 1.2 |
| 09/06 | 1,407 | 1,410 | 1,383 | 1,392 | -1.07% | 1,222,800 | 2016億2885万 | +13.05% | 10.71 | 1.16 |
| 09/05 | 1,395 | 1,417 | 1,380 | 1,407 | +0.72% | 1,472,700 | 2038億209万 | +14.74% | 10.83 | 1.18 |
| 09/04 | 1,330 | 1,400 | 1,325 | 1,397 | +4.23% | 1,903,200 | 2023億5326万 | +14.57% | 10.75 | 1.17 |
| 09/03 | 1,338 | 1,353 | 1,320 | 1,340 | +0.12% | 1,057,500 | 1941億4323万 | +10.65% | 10.31 | 1.12 |
| 09/02 | 1,290 | 1,347 | 1,283 | 1,338 | +5.66% | 1,860,000 | 1939億175万 | +10.97% | 10.3 | 1.12 |
| 08/30 | 1,260 | 1,288 | 1,247 | 1,267 | +3.12% | 1,482,000 | 1835億1847万 | +5.64% | 9.75 | 1.06 |
| 08/29 | 1,197 | 1,257 | 1,197 | 1,228 | +3.08% | 1,060,200 | 1779億6462万 | +2.62% | 9.46 | 1.03 |
| 08/28 | 1,167 | 1,202 | 1,167 | 1,192 | -3.25% | 745,200 | 1726億5225万 | -0.69% | 9.17 | 1 |
| 08/27 | 1,225 | 1,260 | 1,208 | 1,232 | -0.14% | 840,900 | 1784億4757万 | +2.13% | 9.48 | 1.03 |
| 08/26 | 1,302 | 1,302 | 1,225 | 1,233 | -5.25% | 1,656,000 | 1786億8904万 | +1.93% | 9.49 | 1.03 |
| 08/23 | 1,283 | 1,315 | 1,270 | 1,302 | +2.63% | 2,693,100 | 1885億8938万 | +7.22% | 10.02 | 1.09 |
