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 |
---|
2022 | 2/1, 株式分割 1→3 |
2014 |
02/28 | 1,767 | 1,780 | 1,743 | 1,763 | 0% | 860,400 | 2554億7703万 | -0.43% | 13.57 | 1.47 |
02/27 | 1,777 | 1,800 | 1,753 | 1,763 | -0.75% | 930,300 | 2554億7703万 | -0.77% | 13.57 | 1.47 |
02/26 | 1,800 | 1,817 | 1,753 | 1,777 | -2.38% | 924,000 | 2574億881万 | -0.19% | 13.68 | 1.48 |
02/25 | 1,797 | 1,840 | 1,780 | 1,820 | +0.92% | 999,600 | 2636億8707万 | +2.13% | 14.01 | 1.52 |
02/24 | 1,743 | 1,857 | 1,723 | 1,803 | +4.24% | 2,640,000 | 2612億7235万 | +1.25% | 13.88 | 1.51 |
02/21 | 1,717 | 1,740 | 1,703 | 1,730 | +3.18% | 1,000,500 | 2506億4760万 | -2.86% | 13.32 | 1.45 |
02/20 | 1,733 | 1,753 | 1,660 | 1,677 | -3.45% | 967,200 | 2429億2051万 | -5.91% | 12.91 | 1.4 |
02/19 | 1,747 | 1,760 | 1,720 | 1,737 | -0.95% | 495,300 | 2516億1349万 | -2.71% | 13.37 | 1.45 |
02/18 | 1,720 | 1,760 | 1,687 | 1,753 | +1.94% | 1,062,900 | 2540億2820万 | -1.77% | 13.5 | 1.46 |
02/17 | 1,700 | 1,730 | 1,673 | 1,720 | +1.38% | 651,600 | 2491億9877万 | -3.86% | 13.24 | 1.44 |
02/14 | 1,740 | 1,760 | 1,687 | 1,697 | -2.86% | 760,800 | 2458億1817万 | -5.48% | 13.06 | 1.42 |
02/13 | 1,797 | 1,797 | 1,743 | 1,747 | -3.5% | 693,000 | 2530億6232万 | -3.18% | 13.44 | 1.46 |
02/12 | 1,810 | 1,837 | 1,803 | 1,810 | +2.26% | 825,900 | 2622億3824万 | 0% | 13.93 | 1.51 |
02/10 | 1,783 | 1,790 | 1,747 | 1,770 | +1.14% | 617,700 | 2564億4292万 | -2.43% | 13.62 | 1.48 |
02/07 | 1,727 | 1,763 | 1,707 | 1,750 | +4.79% | 919,500 | 2535億4526万 | -3.85% | 13.47 | 1.46 |
02/06 | 1,687 | 1,707 | 1,640 | 1,670 | -0.4% | 1,281,000 | 2419億5462万 | -8.59% | 12.85 | 1.39 |
02/05 | 1,717 | 1,720 | 1,622 | 1,677 | +2.44% | 903,300 | 2429億2051万 | -8.68% | 12.91 | 1.4 |
02/04 | 1,640 | 1,697 | 1,637 | 1,637 | -6.65% | 1,621,800 | 2371億2518万 | -11.2% | 12.6 | 1.37 |
02/03 | 1,837 | 1,843 | 1,743 | 1,753 | -6.07% | 1,320,900 | 2540億2820万 | -5.23% | 13.5 | 1.46 |
01/31 | 1,923 | 1,943 | 1,833 | 1,867 | -0.53% | 1,597,500 | 2704億4828万 | +0.68% | 14.37 | 1.56 |
01/30 | 1,890 | 1,907 | 1,850 | 1,877 | -3.43% | 1,245,300 | 2718億9711万 | +1.28% | 14.45 | 1.57 |
01/29 | 1,870 | 1,943 | 1,867 | 1,943 | +6.58% | 1,819,200 | 2815億5597万 | +5.05% | 14.96 | 1.62 |
01/28 | 1,813 | 1,893 | 1,803 | 1,823 | +2.43% | 2,422,200 | 2641億7001万 | -1.07% | 14.04 | 1.52 |
01/27 | 1,907 | 1,967 | 1,773 | 1,780 | -8.25% | 3,835,800 | 2578億9175万 | -3.31% | 13.7 | 1.49 |
01/24 | 1,873 | 1,940 | 1,867 | 1,940 | +1.75% | 2,645,700 | 2810億7303万 | +5.26% | 14.93 | 1.62 |
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 |