株価チャート
2013/09/12～2014/02/13
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 |
| 02/13 | 2,610 | 2,620 | 2,530 | 2,530 | -3.8% | 74,800 | 583億8339万 | -7.73% | 5.41 | 0.93 |
| 02/12 | 2,640 | 2,660 | 2,610 | 2,630 | +1.15% | 65,400 | 606億9103万 | -4.64% | 5.63 | 0.97 |
| 02/10 | 2,620 | 2,630 | 2,570 | 2,600 | +1.17% | 87,300 | 599億9874万 | -6.2% | 5.56 | 0.96 |
| 02/07 | 2,490 | 2,590 | 2,490 | 2,570 | +4.47% | 122,700 | 593億645万 | -7.92% | 5.5 | 0.95 |
| 02/06 | 2,380 | 2,490 | 2,370 | 2,460 | +2.5% | 112,500 | 567億6804万 | -12.52% | 5.26 | 0.91 |
| 02/05 | 2,400 | 2,410 | 2,280 | 2,400 | +4.35% | 201,900 | 553億8345万 | -15.31% | 5.14 | 0.89 |
| 02/04 | 2,180 | 2,420 | 2,180 | 2,300 | -10.85% | 303,800 | 530億7581万 | -19.55% | 4.92 | 0.85 |
| 02/03 | 2,690 | 2,740 | 2,580 | 2,580 | -6.18% | 308,900 | 595億3721万 | -10.63% | 5.52 | 0.95 |
| 01/31 | 2,730 | 2,820 | 2,710 | 2,750 | +2.61% | 279,400 | 634億6021万 | -5.04% | 5.89 | 1.02 |
| 01/30 | 2,690 | 2,710 | 2,660 | 2,680 | -2.19% | 103,700 | 618億4485万 | -7.59% | 5.74 | 0.99 |
| 01/29 | 2,760 | 2,790 | 2,710 | 2,740 | +1.86% | 102,300 | 632億2944万 | -5.71% | 5.86 | 1.01 |
| 01/28 | 2,680 | 2,750 | 2,680 | 2,690 | +0.37% | 118,300 | 620億7562万 | -7.53% | 5.76 | 0.99 |
| 01/27 | 2,780 | 2,780 | 2,670 | 2,680 | -5.63% | 257,600 | 618億4485万 | -8.03% | 5.74 | 0.99 |
| 01/24 | 2,830 | 2,840 | 2,800 | 2,840 | -1.05% | 114,100 | 655億3708万 | -2.84% | 6.08 | 1.05 |
| 01/23 | 2,920 | 2,930 | 2,860 | 2,870 | -2.05% | 106,400 | 662億2938万 | -1.95% | 6.14 | 1.06 |
| 01/22 | 2,930 | 2,940 | 2,870 | 2,930 | -0.68% | 170,200 | 676億1396万 | 0% | 6.27 | 1.08 |
| 01/21 | 3,000 | 3,030 | 2,950 | 2,950 | -1.34% | 138,700 | 680億7549万 | +0.61% | 6.31 | 1.09 |
| 01/20 | 2,950 | 3,000 | 2,950 | 2,990 | +1.36% | 162,800 | 689億9855万 | +1.87% | 6.4 | 1.1 |
| 01/17 | 2,860 | 2,960 | 2,850 | 2,950 | +3.15% | 123,500 | 680億7549万 | +0.48% | 6.31 | 1.09 |
| 01/16 | 2,890 | 2,900 | 2,850 | 2,860 | 0% | 132,200 | 659億9861万 | -2.62% | 6.12 | 1.06 |
| 01/15 | 2,870 | 2,870 | 2,840 | 2,860 | +1.42% | 119,900 | 659億9861万 | -2.85% | 6.12 | 1.06 |
| 01/14 | 2,870 | 2,870 | 2,820 | 2,820 | -5.05% | 228,600 | 650億7556万 | -4.41% | 6.04 | 1.04 |
| 01/10 | 2,930 | 2,970 | 2,900 | 2,970 | +0.68% | 180,400 | 685億3702万 | +0.2% | 6.36 | 1.1 |
| 01/09 | 2,920 | 2,980 | 2,920 | 2,950 | -0.34% | 245,000 | 680億7549万 | -0.67% | 6.31 | 1.09 |
| 01/08 | 2,930 | 2,970 | 2,910 | 2,960 | +1.02% | 175,400 | 683億626万 | -0.34% | 6.34 | 1.09 |
| 01/07 | 2,940 | 2,960 | 2,900 | 2,930 | -1.01% | 231,700 | 676億1396万 | -1.01% | 6.27 | 1.08 |
| 01/06 | 3,010 | 3,030 | 2,950 | 2,960 | -4.21% | 309,000 | 683億626万 | +0.27% | 6.34 | 1.09 |
| 2013 |
| 12/30 | 3,140 | 3,140 | 3,080 | 3,090 | 0% | 264,700 | 713億619万 | +5.07% | 6.61 | 1.14 |
| 12/27 | 3,050 | 3,110 | 3,000 | 3,090 | +2.32% | 427,900 | 713億619万 | +5.6% | 6.61 | 1.14 |
| 12/26 | 3,030 | 3,080 | 3,000 | 3,020 | +0.33% | 340,000 | 696億9084万 | +3.74% | 6.46 | 1.11 |
| 12/25 | 2,990 | 3,040 | 2,930 | 3,010 | +0.33% | 449,700 | 694億6008万 | +3.86% | 6.44 | 1.11 |
| 12/24 | 2,850 | 3,000 | 2,830 | 3,000 | +6.38% | 597,400 | 692億2932万 | +3.84% | 6.42 | 1.11 |
| 12/20 | 2,840 | 2,870 | 2,810 | 2,820 | -0.7% | 111,100 | 650億7556万 | -2.15% | 6.04 | 1.04 |
| 12/19 | 2,870 | 2,880 | 2,820 | 2,840 | +0.35% | 102,400 | 655億3708万 | -1.56% | 6.08 | 1.05 |
| 12/18 | 2,750 | 2,830 | 2,750 | 2,830 | +0.35% | 135,800 | 653億632万 | -1.87% | 6.06 | 1.04 |
| 12/17 | 2,840 | 2,860 | 2,800 | 2,820 | +0.71% | 119,200 | 650億7556万 | -2.05% | 6.04 | 1.04 |
| 12/16 | 2,880 | 2,910 | 2,790 | 2,800 | -3.78% | 191,400 | 646億1403万 | -2.61% | 5.99 | 1.03 |
| 12/13 | 2,940 | 2,960 | 2,880 | 2,910 | -1.02% | 176,200 | 671億5244万 | +1.43% | 6.23 | 1.07 |
| 12/12 | 2,930 | 2,970 | 2,910 | 2,940 | -0.68% | 140,300 | 678億4473万 | +2.65% | 6.29 | 1.09 |
| 12/11 | 2,960 | 2,990 | 2,930 | 2,960 | 0% | 105,400 | 683億626万 | +3.53% | 6.34 | 1.09 |
| 12/10 | 3,040 | 3,040 | 2,930 | 2,960 | -2.31% | 176,600 | 683億626万 | +3.68% | 6.34 | 1.09 |
| 12/09 | 3,120 | 3,120 | 3,010 | 3,030 | +0.33% | 230,200 | 699億2161万 | +6.39% | 6.48 | 1.12 |
| 12/06 | 3,000 | 3,060 | 2,960 | 3,020 | +1.34% | 209,600 | 696億9084万 | +6.45% | 6.46 | 1.11 |
| 12/05 | 3,030 | 3,090 | 2,960 | 2,980 | -1.32% | 211,300 | 687億6779万 | +5.11% | 6.38 | 1.1 |
| 12/04 | 3,000 | 3,070 | 2,980 | 3,020 | -0.33% | 194,500 | 696億9084万 | +6.34% | 6.46 | 1.11 |
| 12/03 | 3,190 | 3,200 | 3,020 | 3,030 | -4.42% | 373,900 | 699億2161万 | +6.73% | 6.48 | 1.12 |
| 12/02 | 3,180 | 3,200 | 3,110 | 3,170 | +1.93% | 523,700 | 731億5231万 | +11.62% | 6.78 | 1.17 |
| 11/29 | 3,040 | 3,120 | 3,010 | 3,110 | +5.78% | 1,190,500 | 717億6772万 | +9.74% | 6.66 | 1.15 |
| 11/28 | 2,810 | 2,950 | 2,780 | 2,940 | +8.09% | 654,900 | 678億4473万 | +3.81% | 6.29 | 1.09 |
| 11/27 | 2,730 | 2,790 | 2,710 | 2,720 | -0.73% | 158,800 | 627億6791万 | -4.06% | 5.82 | 1 |
| 11/26 | 2,660 | 2,750 | 2,660 | 2,740 | +2.24% | 142,000 | 632億2944万 | -3.99% | 5.86 | 1.01 |
| 11/25 | 2,720 | 2,720 | 2,630 | 2,680 | -0.74% | 133,800 | 618億4485万 | -6.75% | 5.74 | 0.99 |
| 11/22 | 2,770 | 2,800 | 2,660 | 2,700 | -1.1% | 185,600 | 623億638万 | -6.83% | 5.78 | 1 |
| 11/21 | 2,730 | 2,790 | 2,710 | 2,730 | +1.11% | 175,200 | 629億9868万 | -6.35% | 5.84 | 1.01 |
| 11/20 | 2,800 | 2,800 | 2,670 | 2,700 | -2.88% | 169,100 | 623億638万 | -7.88% | 5.78 | 1 |
| 11/19 | 2,840 | 2,850 | 2,750 | 2,780 | -1.77% | 147,200 | 641億5250万 | -5.7% | 5.95 | 1.03 |
| 11/18 | 2,940 | 2,940 | 2,810 | 2,830 | -2.08% | 187,900 | 653億632万 | -4.04% | 6.06 | 1.04 |
| 11/15 | 2,850 | 2,910 | 2,840 | 2,890 | +3.21% | 210,000 | 666億9091万 | -2.03% | 6.19 | 1.07 |
| 11/14 | 2,750 | 2,860 | 2,720 | 2,800 | +2.94% | 140,200 | 646億1403万 | -5.08% | 5.99 | 1.03 |
| 11/13 | 2,700 | 2,720 | 2,650 | 2,720 | 0% | 117,900 | 627億6791万 | -7.7% | 5.82 | 1 |
| 11/12 | 2,660 | 2,730 | 2,640 | 2,720 | +2.64% | 169,000 | 627億6791万 | -7.61% | 5.82 | 1 |
| 11/11 | 2,820 | 2,820 | 2,640 | 2,650 | -4.33% | 213,800 | 611億5256万 | -9.86% | 5.67 | 0.98 |
| 11/08 | 2,780 | 2,830 | 2,730 | 2,770 | -2.12% | 186,800 | 639億2173万 | -5.75% | 5.93 | 1.02 |
| 11/07 | 2,850 | 2,910 | 2,820 | 2,830 | -1.05% | 184,800 | 653億632万 | -3.45% | 6.06 | 1.04 |
| 11/06 | 2,770 | 2,890 | 2,770 | 2,860 | +3.25% | 275,200 | 659億9861万 | -2.05% | 6.12 | 1.06 |
| 11/05 | 2,810 | 2,860 | 2,750 | 2,770 | 0% | 332,200 | 639億2173万 | -4.81% | 5.93 | 1.02 |
| 11/01 | 2,980 | 3,030 | 2,710 | 2,770 | -6.42% | 589,100 | 639億2173万 | -4.75% | 5.93 | 1.02 |
| 10/31 | 3,100 | 3,170 | 2,910 | 2,960 | -5.13% | 588,600 | 683億626万 | +1.65% | 6.34 | 1.09 |
| 10/30 | 3,020 | 3,190 | 2,990 | 3,120 | +4.35% | 444,000 | 719億9849万 | +7.85% | 6.68 | 1.15 |
| 10/29 | 3,060 | 3,060 | 2,990 | 2,990 | -2.29% | 109,700 | 689億9855万 | +4.25% | 6.4 | 1.1 |
| 10/28 | 3,040 | 3,070 | 2,990 | 3,060 | +1.66% | 117,100 | 706億1390万 | +7.67% | 6.55 | 1.13 |
| 10/25 | 3,040 | 3,120 | 2,990 | 3,010 | -1.63% | 236,600 | 694億6008万 | +6.93% | 6.44 | 1.11 |
| 10/24 | 2,950 | 3,100 | 2,900 | 3,060 | +1.32% | 370,800 | 706億1390万 | +9.76% | 6.55 | 1.13 |
| 10/23 | 3,210 | 3,230 | 2,960 | 3,020 | -5.63% | 512,600 | 696億9084万 | +9.58% | 6.46 | 1.11 |
| 10/22 | 3,210 | 3,250 | 3,160 | 3,200 | -0.93% | 228,300 | 738億4460万 | +17.39% | 6.85 | 1.18 |
| 10/21 | 3,250 | 3,350 | 3,220 | 3,230 | -1.22% | 362,500 | 745億3690万 | +19.9% | 6.91 | 1.19 |
| 10/18 | 3,130 | 3,280 | 3,080 | 3,270 | +4.47% | 501,700 | 754億5995万 | +23.3% | 7 | 1.21 |
| 10/17 | 3,210 | 3,240 | 3,080 | 3,130 | 0% | 451,000 | 722億2925万 | +19.92% | 6.7 | 1.16 |
| 10/16 | 3,080 | 3,160 | 3,070 | 3,130 | 0% | 621,200 | 722億2925万 | +21.98% | 6.7 | 1.16 |
| 10/15 | 3,000 | 3,230 | 2,980 | 3,130 | +11.39% | 2,692,600 | 722億2925万 | +24.45% | 6.7 | 1.16 |
| 10/11 | 2,840 | 2,880 | 2,780 | 2,810 | -1.4% | 338,900 | 648億4479万 | +14.09% | 6.01 | 1.04 |
| 10/10 | 2,890 | 2,890 | 2,770 | 2,850 | -1.04% | 412,400 | 657億6785万 | +17.62% | 6.1 | 1.05 |
| 10/09 | 2,700 | 2,900 | 2,680 | 2,880 | +5.49% | 569,600 | 664億6014万 | +21.06% | 6.16 | 1.06 |
| 10/08 | 2,580 | 2,750 | 2,570 | 2,730 | +3.41% | 322,300 | 629億9868万 | +17.07% | 5.84 | 1.01 |
| 10/07 | 2,680 | 2,700 | 2,610 | 2,640 | 0% | 253,200 | 609億2180万 | +15.23% | 5.65 | 0.97 |
| 10/04 | 2,590 | 2,670 | 2,510 | 2,640 | +1.15% | 281,600 | 609億2180万 | +17.13% | 5.65 | 0.97 |
| 10/03 | 2,610 | 2,650 | 2,510 | 2,610 | +1.56% | 226,500 | 602億2950万 | +17.78% | 5.59 | 0.96 |
| 10/02 | 2,590 | 2,680 | 2,550 | 2,570 | 0% | 283,200 | 593億645万 | +17.78% | 5.5 | 0.95 |
| 10/01 | 2,580 | 2,650 | 2,570 | 2,570 | -1.53% | 171,700 | 593億645万 | +19.65% | 5.5 | 0.95 |
| 09/30 | 2,580 | 2,720 | 2,530 | 2,610 | -3.33% | 427,600 | 602億2950万 | +23.46% | 5.59 | 0.96 |
| 09/27 | 2,800 | 2,860 | 2,670 | 2,700 | -6.25% | 631,700 | 623億638万 | +29.93% | 5.78 | 1 |
| 09/26 | 2,600 | 2,970 | 2,570 | 2,880 | +15.66% | 2,038,600 | 664億6014万 | +41.32% | 6.16 | 1.06 |
| 09/25 | 2,470 | 2,600 | 2,420 | 2,490 | +0.4% | 618,500 | 574億6033万 | +24.87% | 5.33 | 0.92 |
| 09/24 | 2,380 | 2,500 | 2,360 | 2,480 | +5.98% | 376,200 | 572億2957万 | +26.14% | 5.31 | 0.92 |
| 09/20 | 2,400 | 2,410 | 2,320 | 2,340 | -2.5% | 124,300 | 539億9886万 | +20.74% | 5.01 | 0.86 |
| 09/19 | 2,390 | 2,420 | 2,360 | 2,400 | +3% | 199,500 | 553億8345万 | +25.39% | 5.14 | 0.89 |
| 09/18 | 2,340 | 2,380 | 2,290 | 2,330 | +3.1% | 251,200 | 537億6810万 | +23.48% | 4.99 | 0.86 |
| 09/17 | 2,350 | 2,550 | 2,260 | 2,260 | -0.44% | 698,700 | 521億5275万 | +21.44% | 4.84 | 0.83 |
| 09/13 | 2,340 | 2,360 | 2,240 | 2,270 | -5.02% | 384,100 | 523億8351万 | +23.64% | 4.86 | 0.84 |
| 09/12 | 2,240 | 2,440 | 2,210 | 2,390 | +8.64% | 628,800 | 551億5269万 | +31.9% | 5.12 | 0.88 |
