株価チャート
2013/08/20～2014/01/20
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 | 4/1, 株式分割 1→3 |
| 2017 | 10/1, 株式併合 10→1 |
| 2014 |
| 01/20 | 1,530 | 1,540 | 1,517 | 1,527 | +0.22% | 4,312,500 | 5524億7904万 | +0.44% | 9.54 | 0.81 |
| 01/17 | 1,517 | 1,530 | 1,493 | 1,523 | +0.44% | 6,352,500 | 5512億7275万 | +0.35% | 9.52 | 0.8 |
| 01/16 | 1,523 | 1,530 | 1,513 | 1,517 | 0% | 3,627,600 | 5488億6018万 | -0.02% | 9.48 | 0.8 |
| 01/15 | 1,523 | 1,523 | 1,503 | 1,517 | +1.11% | 3,982,500 | 5488億6018万 | +0.11% | 9.48 | 0.8 |
| 01/14 | 1,533 | 1,537 | 1,497 | 1,500 | -4.66% | 8,810,400 | 5428億2875万 | -0.99% | 9.38 | 0.79 |
| 01/10 | 1,570 | 1,593 | 1,550 | 1,573 | -0.63% | 5,744,400 | 5693億6704万 | +3.78% | 9.84 | 0.83 |
| 01/09 | 1,563 | 1,603 | 1,560 | 1,583 | +1.28% | 6,450,600 | 5729億8590万 | +4.58% | 9.9 | 0.84 |
| 01/08 | 1,547 | 1,573 | 1,543 | 1,563 | +1.74% | 3,372,600 | 5657億4818万 | +3.46% | 9.77 | 0.83 |
| 01/07 | 1,543 | 1,563 | 1,527 | 1,537 | -1.07% | 3,618,900 | 5560億9789万 | +2.04% | 9.61 | 0.81 |
| 01/06 | 1,570 | 1,570 | 1,543 | 1,553 | -1.69% | 4,017,300 | 5621億2932万 | +3.49% | 9.71 | 0.82 |
| 2013 |
| 12/30 | 1,587 | 1,597 | 1,573 | 1,580 | -0.63% | 3,685,800 | 5717億7961万 | +5.54% | 9.88 | 0.83 |
| 12/27 | 1,557 | 1,603 | 1,540 | 1,590 | +3.02% | 8,439,000 | 5753億9847万 | +6.57% | 9.94 | 0.84 |
| 12/26 | 1,543 | 1,577 | 1,540 | 1,543 | +0.22% | 5,736,900 | 5585億1047万 | +3.79% | 9.65 | 0.82 |
| 12/25 | 1,520 | 1,547 | 1,507 | 1,540 | +1.32% | 5,546,100 | 5573億418万 | +3.84% | 9.63 | 0.81 |
| 12/24 | 1,490 | 1,523 | 1,487 | 1,520 | +2.7% | 7,367,100 | 5500億6646万 | +2.77% | 9.5 | 0.8 |
| 12/20 | 1,470 | 1,490 | 1,467 | 1,480 | +0.45% | 4,105,200 | 5355億9103万 | +0.27% | 9.25 | 0.78 |
| 12/19 | 1,483 | 1,493 | 1,467 | 1,473 | 0% | 3,741,000 | 5331億7846万 | -0.11% | 9.21 | 0.78 |
| 12/18 | 1,467 | 1,480 | 1,463 | 1,473 | +0.45% | 2,466,600 | 5331億7846万 | +0.16% | 9.21 | 0.78 |
| 12/17 | 1,477 | 1,483 | 1,460 | 1,467 | -0.23% | 1,763,700 | 5307億6589万 | -0.02% | 9.17 | 0.77 |
| 12/16 | 1,487 | 1,493 | 1,467 | 1,470 | -1.56% | 2,601,000 | 5319億7217万 | +0.41% | 9.19 | 0.78 |
| 12/13 | 1,487 | 1,503 | 1,483 | 1,493 | +0.45% | 3,983,100 | 5404億1617万 | +2.28% | 9.34 | 0.79 |
| 12/12 | 1,480 | 1,503 | 1,477 | 1,487 | -0.22% | 3,717,600 | 5380億360万 | +2.18% | 9.29 | 0.79 |
| 12/11 | 1,490 | 1,497 | 1,473 | 1,490 | -0.45% | 2,389,800 | 5392億989万 | +2.76% | 9.31 | 0.79 |
| 12/10 | 1,503 | 1,503 | 1,487 | 1,497 | -0.44% | 2,060,700 | 5416億2246万 | +3.5% | 9.36 | 0.79 |
| 12/09 | 1,513 | 1,513 | 1,493 | 1,503 | +1.12% | 2,726,700 | 5440億3503万 | +4.33% | 9.4 | 0.79 |
| 12/06 | 1,487 | 1,503 | 1,473 | 1,487 | +0.68% | 3,943,500 | 5380億360万 | +3.6% | 9.29 | 0.79 |
| 12/05 | 1,497 | 1,510 | 1,470 | 1,477 | -0.89% | 4,241,700 | 5343億8474万 | +3.19% | 9.23 | 0.78 |
| 12/04 | 1,503 | 1,513 | 1,483 | 1,490 | -1.76% | 4,257,600 | 5392億989万 | +4.12% | 9.31 | 0.79 |
| 12/03 | 1,503 | 1,537 | 1,503 | 1,517 | -0.44% | 5,775,900 | 5488億6018万 | +6.13% | 9.48 | 0.8 |
| 12/02 | 1,530 | 1,543 | 1,517 | 1,523 | +0.44% | 4,394,700 | 5512億7275万 | +6.75% | 9.52 | 0.8 |
| 11/29 | 1,517 | 1,537 | 1,493 | 1,517 | +1.11% | 8,497,200 | 5488億6018万 | +6.51% | 9.48 | 0.8 |
| 11/28 | 1,470 | 1,503 | 1,470 | 1,500 | +4.17% | 8,781,300 | 5428億2875万 | +5.41% | 9.38 | 0.79 |
| 11/27 | 1,427 | 1,453 | 1,423 | 1,440 | +0.93% | 3,389,700 | 5211億1560万 | +1.34% | 9 | 0.76 |
| 11/26 | 1,437 | 1,447 | 1,423 | 1,427 | -1.38% | 3,078,300 | 5162億9045万 | +0.19% | 8.92 | 0.75 |
| 11/25 | 1,457 | 1,457 | 1,430 | 1,447 | -0.46% | 3,212,400 | 5235億2817万 | +1.31% | 9.04 | 0.76 |
| 11/22 | 1,460 | 1,480 | 1,443 | 1,453 | -0.23% | 5,430,300 | 5259億4074万 | +1.56% | 9.09 | 0.77 |
| 11/21 | 1,447 | 1,470 | 1,443 | 1,457 | +0.69% | 4,849,800 | 5271億4703万 | +1.65% | 9.11 | 0.77 |
| 11/20 | 1,450 | 1,453 | 1,437 | 1,447 | +0.23% | 1,522,500 | 5235億2817万 | +0.88% | 9.04 | 0.76 |
| 11/19 | 1,433 | 1,450 | 1,427 | 1,443 | -0.23% | 2,467,800 | 5223億2188万 | +0.58% | 9.02 | 0.76 |
| 11/18 | 1,470 | 1,473 | 1,437 | 1,447 | 0% | 4,300,800 | 5235億2817万 | +0.74% | 9.04 | 0.76 |
| 11/15 | 1,413 | 1,450 | 1,407 | 1,447 | +4.08% | 6,083,400 | 5235億2817万 | +0.67% | 9.04 | 0.76 |
| 11/14 | 1,377 | 1,400 | 1,373 | 1,390 | +1.71% | 3,136,500 | 5030億2130万 | -3.2% | 8.69 | 0.73 |
| 11/13 | 1,360 | 1,370 | 1,353 | 1,367 | -1.44% | 3,847,500 | 4945億7730万 | -4.83% | 8.54 | 0.72 |
| 11/12 | 1,370 | 1,387 | 1,360 | 1,387 | +1.22% | 2,703,000 | 5018億1502万 | -3.44% | 8.67 | 0.73 |
| 11/11 | 1,387 | 1,397 | 1,363 | 1,370 | +0.24% | 2,594,700 | 4957億8359万 | -4.66% | 8.56 | 0.72 |
| 11/08 | 1,357 | 1,377 | 1,347 | 1,367 | -0.49% | 2,331,300 | 4945億7730万 | -5.03% | 8.54 | 0.72 |
| 11/07 | 1,387 | 1,403 | 1,370 | 1,373 | -0.72% | 3,046,800 | 4969億8987万 | -4.76% | 8.59 | 0.73 |
| 11/06 | 1,357 | 1,397 | 1,357 | 1,383 | +1.72% | 3,517,200 | 5006億873万 | -4.27% | 8.65 | 0.73 |
| 11/05 | 1,367 | 1,377 | 1,350 | 1,360 | +0.25% | 4,340,400 | 4921億6473万 | -6.14% | 8.5 | 0.72 |
| 11/01 | 1,393 | 1,397 | 1,333 | 1,357 | -1.69% | 5,966,700 | 4909億5844万 | -6.82% | 8.48 | 0.72 |
| 10/31 | 1,480 | 1,483 | 1,350 | 1,380 | -6.55% | 14,520,300 | 4994億245万 | -5.74% | 8.63 | 0.73 |
| 10/30 | 1,463 | 1,493 | 1,453 | 1,477 | +2.55% | 7,209,600 | 5343億8474万 | +0.52% | 9.23 | 0.78 |
| 10/29 | 1,467 | 1,470 | 1,437 | 1,440 | -2.48% | 3,725,700 | 5211億1560万 | -2.04% | 9 | 0.76 |
| 10/28 | 1,463 | 1,477 | 1,447 | 1,477 | +1.61% | 2,645,400 | 5343億8474万 | +0.25% | 9.23 | 0.78 |
| 10/25 | 1,473 | 1,490 | 1,450 | 1,453 | -1.58% | 3,906,000 | 5259億4074万 | -1.6% | 9.09 | 0.77 |
| 10/24 | 1,457 | 1,480 | 1,450 | 1,477 | +0.45% | 4,242,900 | 5343億8474万 | -0.23% | 9.23 | 0.78 |
| 10/23 | 1,523 | 1,530 | 1,467 | 1,470 | -2.65% | 5,835,900 | 5319億7217万 | -0.61% | 9.19 | 0.78 |
| 10/22 | 1,520 | 1,523 | 1,503 | 1,510 | -1.31% | 2,458,800 | 5464億4761万 | +2.03% | 9.44 | 0.8 |
| 10/21 | 1,517 | 1,540 | 1,513 | 1,530 | +0.88% | 3,297,900 | 5536億8532万 | +3.31% | 9.56 | 0.81 |
| 10/18 | 1,503 | 1,527 | 1,490 | 1,517 | +1.56% | 5,628,300 | 5488億6018万 | +2.48% | 9.48 | 0.8 |
| 10/17 | 1,497 | 1,507 | 1,480 | 1,493 | +0.67% | 3,053,700 | 5404億1617万 | +0.83% | 9.34 | 0.79 |
| 10/16 | 1,470 | 1,497 | 1,470 | 1,483 | +0.45% | 4,605,900 | 5367億9732万 | +0.36% | 9.27 | 0.78 |
| 10/15 | 1,480 | 1,517 | 1,477 | 1,477 | 0% | 8,183,400 | 5343億8474万 | +0.05% | 9.23 | 0.78 |
| 10/11 | 1,463 | 1,477 | 1,450 | 1,477 | +1.37% | 6,281,100 | 5343億8474万 | +0.25% | 9.23 | 0.78 |
| 10/10 | 1,420 | 1,457 | 1,417 | 1,457 | +2.58% | 7,478,400 | 5271億4703万 | -0.91% | 9.11 | 0.77 |
| 10/09 | 1,380 | 1,433 | 1,373 | 1,420 | +2.16% | 6,069,600 | 5138億7788万 | -3.14% | 8.88 | 0.75 |
| 10/08 | 1,350 | 1,400 | 1,340 | 1,390 | +1.21% | 7,685,700 | 5030億2130万 | -4.86% | 8.69 | 0.73 |
| 10/07 | 1,400 | 1,417 | 1,370 | 1,373 | -2.37% | 4,645,200 | 4969億8987万 | -5.74% | 8.59 | 0.73 |
| 10/04 | 1,430 | 1,430 | 1,373 | 1,407 | -1.86% | 7,815,000 | 5090億5274万 | -3.26% | 8.79 | 0.74 |
| 10/03 | 1,433 | 1,450 | 1,417 | 1,433 | +0.47% | 3,368,700 | 5187億302万 | -1.08% | 8.96 | 0.76 |
| 10/02 | 1,460 | 1,480 | 1,417 | 1,427 | -1.83% | 6,950,700 | 5162億9045万 | -1.13% | 8.92 | 0.75 |
| 10/01 | 1,470 | 1,483 | 1,450 | 1,453 | -1.58% | 5,119,200 | 5259億4074万 | +1.07% | 9.09 | 0.77 |
| 09/30 | 1,500 | 1,507 | 1,470 | 1,477 | -4.11% | 5,729,700 | 5343億8474万 | +3.12% | 9.23 | 0.78 |
| 09/27 | 1,547 | 1,553 | 1,520 | 1,540 | -1.49% | 4,641,300 | 5573億418万 | +8.15% | 9.63 | 0.81 |
| 09/26 | 1,523 | 1,563 | 1,500 | 1,563 | +3.76% | 8,162,100 | 5657億4818万 | +10.48% | 9.77 | 0.83 |
| 09/25 | 1,497 | 1,520 | 1,483 | 1,507 | +0.22% | 5,662,200 | 5452億4132万 | +7.31% | 9.42 | 0.8 |
| 09/24 | 1,517 | 1,527 | 1,497 | 1,503 | -1.1% | 4,743,000 | 5440億3503万 | +7.53% | 9.4 | 0.79 |
| 09/20 | 1,550 | 1,553 | 1,503 | 1,520 | -3.18% | 6,948,000 | 5500億6646万 | +9.27% | 9.5 | 0.8 |
| 09/19 | 1,563 | 1,587 | 1,540 | 1,570 | +3.06% | 9,792,300 | 5681億6076万 | +13.36% | 9.81 | 0.83 |
| 09/18 | 1,493 | 1,537 | 1,473 | 1,523 | +4.1% | 9,247,200 | 5512億7275万 | +10.87% | 9.52 | 0.8 |
| 09/17 | 1,493 | 1,533 | 1,463 | 1,463 | -1.35% | 6,475,800 | 5295億5960万 | +7.13% | 9.15 | 0.77 |
| 09/13 | 1,523 | 1,527 | 1,473 | 1,483 | -3.47% | 6,920,100 | 5367億9732万 | +9.31% | 9.27 | 0.78 |
| 09/12 | 1,503 | 1,557 | 1,503 | 1,537 | +1.77% | 6,558,900 | 5560億9789万 | +14% | 9.61 | 0.81 |
| 09/11 | 1,540 | 1,563 | 1,490 | 1,510 | -1.09% | 7,941,900 | 5464億4761万 | +13.02% | 9.44 | 0.8 |
| 09/10 | 1,460 | 1,540 | 1,460 | 1,527 | +6.02% | 10,583,700 | 5524億7904万 | +15.13% | 9.54 | 0.81 |
| 09/09 | 1,450 | 1,460 | 1,430 | 1,440 | +1.41% | 4,793,400 | 5211億1560万 | +9.42% | 9 | 0.76 |
| 09/06 | 1,433 | 1,457 | 1,407 | 1,420 | +0.24% | 7,104,300 | 5138億7788万 | +8.48% | 8.88 | 0.75 |
| 09/05 | 1,433 | 1,447 | 1,410 | 1,417 | +2.16% | 8,918,700 | 5126億7159万 | +8.72% | 8.86 | 0.75 |
| 09/04 | 1,347 | 1,407 | 1,347 | 1,387 | +2.21% | 7,769,100 | 5018億1502万 | +6.91% | 8.67 | 0.73 |
| 09/03 | 1,313 | 1,363 | 1,313 | 1,357 | +4.63% | 5,481,600 | 4909億5844万 | +5.09% | 8.48 | 0.72 |
| 09/02 | 1,300 | 1,303 | 1,277 | 1,297 | 0% | 2,518,200 | 4692億4529万 | +0.59% | 8.11 | 0.69 |
| 08/30 | 1,303 | 1,320 | 1,297 | 1,297 | 0% | 3,660,000 | 4692億4529万 | +0.83% | 8.11 | 0.69 |
| 08/29 | 1,277 | 1,303 | 1,277 | 1,297 | +2.1% | 4,243,200 | 4692億4529万 | +0.75% | 8.11 | 0.69 |
| 08/28 | 1,257 | 1,280 | 1,253 | 1,270 | -1.04% | 2,657,700 | 4595億9500万 | -1.47% | 7.94 | 0.67 |
| 08/27 | 1,297 | 1,300 | 1,273 | 1,283 | -2.04% | 2,892,900 | 4644億2015万 | -0.75% | 8.02 | 0.68 |
| 08/26 | 1,320 | 1,323 | 1,287 | 1,310 | 0% | 2,653,800 | 4740億7044万 | +0.92% | 8.19 | 0.69 |
| 08/23 | 1,300 | 1,327 | 1,297 | 1,310 | +2.34% | 3,465,000 | 4740億7044万 | +0.61% | 8.19 | 0.69 |
| 08/22 | 1,280 | 1,293 | 1,267 | 1,280 | -1.03% | 3,126,900 | 4632億1386万 | -1.84% | 8 | 0.68 |
| 08/21 | 1,307 | 1,310 | 1,277 | 1,293 | -0.26% | 3,700,500 | 4680億3901万 | -1.2% | 8.09 | 0.68 |
| 08/20 | 1,337 | 1,347 | 1,293 | 1,297 | -3.95% | 4,604,400 | 4692億4529万 | -1.32% | 8.11 | 0.69 |
