株価チャート
2013/11/29～2014/04/30
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 |
|---|
| 2014 |
| 04/30 | 1,274 | 1,366 | 1,240 | 1,253 | -0.08% | 101,100 | 42億7147万 | +5.92% | 34.5 | 4.61 |
| 04/28 | 1,333 | 1,345 | 1,254 | 1,254 | -5% | 49,900 | 42億7488万 | +8.76% | 34.52 | 4.61 |
| 04/25 | 1,426 | 1,430 | 1,310 | 1,320 | -3.37% | 83,700 | 44億9988万 | +17.54% | 36.34 | 4.86 |
| 04/24 | 1,420 | 1,425 | 1,351 | 1,366 | -5.79% | 79,000 | 46億5669万 | +25.21% | 37.61 | 5.03 |
| 04/23 | 1,480 | 1,500 | 1,411 | 1,450 | -2.29% | 127,300 | 49億4305万 | +37.31% | 39.92 | 5.33 |
| 04/22 | 1,600 | 1,600 | 1,457 | 1,484 | -3.2% | 121,600 | 50億5895万 | +45.35% | 40.86 | 5.46 |
| 04/21 | 1,500 | 1,619 | 1,482 | 1,533 | -9.02% | 384,300 | 52億2599万 | +55.79% | 42.21 | 5.64 |
| 04/18 | 1,600 | 1,753 | 1,571 | 1,685 | +12.33% | 754,400 | 57億4416万 | +78.12% | 46.39 | 6.2 |
| 04/17 | 1,530 | 1,640 | 1,435 | 1,500 | -4.46% | 477,700 | 51億1350万 | +65.93% | 41.3 | 5.52 |
| 04/16 | 1,870 | 1,987 | 1,531 | 1,570 | -7.1% | 1,216,300 | 53億5213万 | +80.05% | 43.22 | 5.78 |
| 04/15 | 1,450 | 1,690 | 1,406 | 1,690 | +21.58% | 966,500 | 57億6121万 | +101.91% | 46.53 | 6.22 |
| 04/14 | 1,620 | 1,723 | 1,380 | 1,390 | -18.24% | 727,400 | 47億3851万 | +74.4% | 38.27 | 5.11 |
| 04/11 | 1,734 | 2,094 | 1,488 | 1,700 | +0.35% | 1,846,000 | 57億9530万 | +121.35% | 46.8 | 6.25 |
| 04/10 | 1,674 | 1,694 | 1,622 | 1,694 | +21.52% | 426,500 | 57億7484万 | +133.01% | 46.64 | 6.23 |
| 04/09 | 1,154 | 1,394 | 1,135 | 1,394 | +27.42% | 1,556,300 | 47億5214万 | +104.1% | 38.38 | 5.13 |
| 04/08 | 1,028 | 1,094 | 1,028 | 1,094 | +15.89% | 436,800 | 37億2944万 | +68.31% | 30.12 | 4.03 |
| 04/07 | 824 | 944 | 800 | 944 | +18.89% | 509,500 | 32億1809万 | +49.84% | 25.99 | 3.47 |
| 04/04 | 906 | 998 | 752 | 794 | -7.78% | 597,800 | 27億674万 | +29.32% | 21.86 | 2.92 |
| 04/03 | 801 | 861 | 801 | 861 | +21.1% | 454,400 | 29億3514万 | +42.55% | 23.7 | 3.17 |
| 04/02 | 640 | 750 | 628 | 711 | +4.56% | 182,800 | 24億2379万 | +19.9% | 19.57 | 2.62 |
| 04/01 | 750 | 765 | 641 | 680 | +2.26% | 323,100 | 23億1812万 | +15.65% | 18.72 | 2.5 |
| 03/31 | 535 | 665 | 534 | 665 | +17.7% | 196,900 | 22億6698万 | +13.87% | 18.31 | 2.45 |
| 03/28 | 485 | 565 | 485 | 565 | +16.49% | 58,800 | 19億2608万 | -3.09% | 15.56 | 2.08 |
| 03/27 | 496 | 496 | 480 | 485 | -2.22% | 8,400 | 16億5336万 | -17.52% | 13.35 | 1.78 |
| 03/26 | 499 | 507 | 496 | 496 | -1.98% | 6,500 | 16億9086万 | -16.07% | 13.66 | 1.82 |
| 03/25 | 511 | 535 | 500 | 506 | -0.78% | 16,500 | 17億2495万 | -14.38% | 13.93 | 1.86 |
| 03/24 | 500 | 527 | 496 | 510 | +2.82% | 14,000 | 17億3859万 | -13.56% | 14.04 | 1.88 |
| 03/20 | 533 | 533 | 480 | 496 | -2.36% | 21,200 | 16億9086万 | -15.79% | 13.66 | 1.82 |
| 03/19 | 550 | 550 | 504 | 508 | -8.96% | 39,900 | 17億3177万 | -13.75% | 13.99 | 1.87 |
| 03/18 | 573 | 585 | 550 | 558 | -0.53% | 16,300 | 19億222万 | -5.1% | 15.36 | 2.05 |
| 03/17 | 590 | 597 | 547 | 561 | -4.1% | 23,200 | 19億1244万 | -4.1% | 15.44 | 2.06 |
| 03/14 | 599 | 602 | 560 | 585 | -8.45% | 72,000 | 19億9426万 | +0.52% | 16.11 | 2.15 |
| 03/13 | 692 | 692 | 637 | 639 | -8.32% | 43,100 | 21億7835万 | +10.55% | 17.59 | 2.35 |
| 03/12 | 712 | 715 | 678 | 697 | -1.97% | 21,500 | 23億7607万 | +22.07% | 19.19 | 2.56 |
| 03/11 | 670 | 715 | 670 | 711 | +6.12% | 36,500 | 24億2379万 | +26.51% | 19.57 | 2.62 |
| 03/10 | 703 | 727 | 664 | 670 | -0.45% | 67,300 | 22億8403万 | +20.94% | 18.45 | 2.47 |
| 03/07 | 706 | 706 | 642 | 673 | -1.9% | 106,200 | 22億9425万 | +22.36% | 18.53 | 2.48 |
| 03/06 | 619 | 686 | 619 | 686 | +17.06% | 36,200 | 23億3857万 | +25.64% | 18.89 | 2.52 |
| 03/05 | 580 | 649 | 580 | 586 | +2.63% | 50,500 | 19億9767万 | +7.92% | 16.13 | 2.16 |
| 03/04 | 560 | 580 | 552 | 571 | -2.23% | 10,700 | 19億4653万 | +4.96% | 15.72 | 2.1 |
| 03/03 | 558 | 589 | 551 | 584 | +5.99% | 19,600 | 19億9085万 | +6.96% | 16.08 | 2.15 |
| 02/28 | 559 | 559 | 548 | 551 | -0.72% | 4,500 | 18億7835万 | +0.18% | 15.17 | 2.03 |
| 02/27 | 568 | 581 | 540 | 555 | -1.6% | 18,700 | 18億9199万 | +0.18% | 15.28 | 2.04 |
| 02/26 | 586 | 586 | 555 | 564 | -5.37% | 35,200 | 19億2267万 | +1.44% | 15.53 | 2.08 |
| 02/25 | 614 | 614 | 577 | 596 | +1.02% | 34,900 | 20億3176万 | +6.81% | 16.41 | 2.19 |
| 02/24 | 640 | 641 | 586 | 590 | -7.81% | 65,200 | 20億1131万 | +5.73% | 16.24 | 2.17 |
| 02/21 | 683 | 710 | 614 | 640 | -4.9% | 150,900 | 21億8176万 | +14.49% | 17.62 | 2.35 |
| 02/20 | 633 | 673 | 623 | 673 | +17.45% | 243,000 | 22億9425万 | +20.61% | 18.53 | 2.48 |
| 02/19 | 507 | 573 | 507 | 573 | +16.23% | 21,500 | 19億5335万 | +3.24% | 15.78 | 2.11 |
| 02/18 | 482 | 500 | 482 | 493 | +2.92% | 6,300 | 16億8063万 | -11.49% | 13.57 | 1.81 |
| 02/17 | 470 | 493 | 470 | 479 | +0.63% | 1,700 | 16億3291万 | -14.77% | 13.19 | 1.76 |
| 02/14 | 495 | 497 | 470 | 476 | -4.42% | 5,800 | 16億2268万 | -16.2% | 13.1 | 1.75 |
| 02/13 | 497 | 508 | 484 | 498 | +1.01% | 4,100 | 16億9768万 | -13.39% | 13.71 | 1.83 |
| 02/12 | 499 | 499 | 489 | 493 | 0% | 2,700 | 16億8063万 | -15.15% | 13.57 | 1.81 |
| 02/10 | 495 | 498 | 485 | 493 | +2.92% | 6,100 | 16億8063万 | -15.87% | 13.57 | 1.81 |
| 02/07 | 482 | 496 | 478 | 479 | -0.83% | 13,500 | 16億3291万 | -18.95% | 13.19 | 1.76 |
| 02/06 | 467 | 531 | 467 | 483 | +7.1% | 48,500 | 16億4654万 | -18.96% | 13.3 | 1.78 |
| 02/05 | 471 | 500 | 441 | 451 | -5.85% | 16,300 | 15億3745万 | -25.08% | 12.42 | 1.66 |
| 02/04 | 486 | 487 | 432 | 479 | -6.81% | 17,600 | 16億3291万 | -21.09% | 13.19 | 1.76 |
| 02/03 | 549 | 552 | 500 | 514 | -8.05% | 15,300 | 17億5222万 | -16.01% | 14.15 | 1.89 |
| 01/31 | 605 | 605 | 545 | 559 | -4.77% | 14,000 | 19億563万 | -9.25% | 15.39 | 2.06 |
| 01/30 | 600 | 600 | 584 | 587 | -2.49% | 10,200 | 20億108万 | -5.17% | 16.16 | 2.16 |
| 01/29 | 606 | 620 | 591 | 602 | -2.11% | 20,800 | 20億5221万 | -3.37% | 16.57 | 2.21 |
| 01/28 | 660 | 661 | 615 | 615 | -2.38% | 17,400 | 20億9653万 | -2.07% | 16.93 | 2.26 |
| 01/27 | 654 | 665 | 630 | 630 | -6.53% | 18,300 | 21億4767万 | 0% | 17.34 | 2.32 |
| 01/24 | 650 | 675 | 630 | 674 | +3.69% | 43,700 | 22億9766万 | +5.97% | 18.56 | 2.48 |
| 01/23 | 616 | 670 | 613 | 650 | +5.52% | 54,600 | 22億1585万 | +2.04% | 17.9 | 2.39 |
| 01/22 | 606 | 616 | 606 | 616 | +1.65% | 13,200 | 20億9994万 | -4.2% | 16.96 | 2.27 |
| 01/21 | 600 | 612 | 600 | 606 | +1% | 9,500 | 20億6585万 | -7.62% | 16.68 | 2.23 |
| 01/20 | 610 | 610 | 597 | 600 | -0.99% | 17,100 | 20億4540万 | -9.64% | 16.52 | 2.21 |
| 01/17 | 606 | 618 | 606 | 606 | -0.49% | 4,500 | 20億6585万 | -9.42% | 16.68 | 2.23 |
| 01/16 | 606 | 617 | 606 | 609 | +0.16% | 5,700 | 20億7608万 | -9.1% | 16.77 | 2.24 |
| 01/15 | 620 | 623 | 603 | 608 | -1.78% | 5,500 | 20億7267万 | -8.71% | 16.74 | 2.24 |
| 01/14 | 600 | 619 | 600 | 619 | +0.49% | 8,200 | 21億1017万 | -6.21% | 17.04 | 2.28 |
| 01/10 | 630 | 636 | 607 | 616 | -2.99% | 30,400 | 20億9994万 | -5.23% | 16.96 | 2.27 |
| 01/09 | 646 | 660 | 615 | 635 | -1.7% | 27,600 | 21億6471万 | -0.78% | 17.48 | 2.34 |
| 01/08 | 689 | 708 | 640 | 646 | -2.27% | 66,500 | 22億221万 | +2.7% | 17.79 | 2.38 |
| 01/07 | 620 | 716 | 620 | 661 | +7.31% | 158,700 | 22億5334万 | +7.13% | 18.2 | 2.43 |
| 01/06 | 606 | 630 | 601 | 616 | 0% | 10,300 | 20億9994万 | +1.82% | 16.96 | 2.27 |
| 2013 |
| 12/30 | 592 | 628 | 592 | 616 | +3.18% | 25,900 | 20億9994万 | +3.88% | 16.96 | 2.27 |
| 12/27 | 614 | 616 | 580 | 597 | -5.39% | 43,700 | 20億3517万 | +2.75% | 16.44 | 2.2 |
| 12/26 | 616 | 639 | 602 | 631 | +7.68% | 34,400 | 21億5107万 | +10.51% | 17.37 | 2.32 |
| 12/25 | 600 | 600 | 582 | 586 | -2.33% | 21,500 | 19億9767万 | +4.83% | 16.13 | 2.16 |
| 12/24 | 619 | 619 | 565 | 600 | -1.64% | 25,500 | 20億4540万 | +9.09% | 16.52 | 2.21 |
| 12/20 | 647 | 647 | 600 | 610 | -4.39% | 29,800 | 20億7949万 | +13.59% | 16.79 | 2.24 |
| 12/19 | 683 | 685 | 632 | 638 | -6.73% | 43,100 | 21億7494万 | +21.76% | 17.56 | 2.35 |
| 12/18 | 730 | 735 | 668 | 684 | -5.79% | 45,100 | 23億3175万 | +34.38% | 18.83 | 2.52 |
| 12/17 | 710 | 726 | 661 | 726 | +10% | 80,700 | 24億7493万 | +47.26% | 19.99 | 2.67 |
| 12/16 | 714 | 755 | 660 | 660 | -16.35% | 148,200 | 22億4994万 | +38.95% | 18.17 | 2.43 |
| 12/13 | 769 | 789 | 710 | 789 | +14.51% | 124,800 | 26億8970万 | +71.52% | 21.72 | 2.9 |
| 12/12 | 725 | 741 | 665 | 689 | -13.88% | 133,000 | 23億4880万 | +56.95% | 18.97 | 2.53 |
| 12/11 | 970 | 1,030 | 800 | 800 | -15.79% | 292,700 | 27億2720万 | +89.13% | 22.02 | 2.94 |
| 12/10 | 800 | 950 | 757 | 950 | +18.75% | 177,600 | 32億3855万 | +136.32% | 26.15 | 3.5 |
| 12/09 | 696 | 875 | 629 | 800 | +10.19% | 512,200 | 27億2720万 | +112.77% | 22.02 | 2.94 |
| 12/06 | 726 | 726 | 726 | 726 | +15.97% | 103,300 | 24億7493万 | +105.08% | 19.99 | 2.67 |
| 12/05 | 626 | 626 | 626 | 626 | +19.01% | 35,300 | 21億3403万 | +86.31% | 17.23 | 2.3 |
| 12/04 | 486 | 526 | 478 | 526 | +17.94% | 57,700 | 17億9313万 | +63.35% | 14.48 | 1.94 |
| 12/03 | 384 | 448 | 378 | 446 | +19.25% | 124,300 | 15億2041万 | +42.95% | 12.28 | 1.64 |
| 12/02 | 370 | 388 | 370 | 374 | +1.91% | 17,400 | 12億7496万 | +22.22% | 10.3 | 1.38 |
| 11/29 | 361 | 390 | 356 | 367 | +3.97% | 28,100 | 12億5110万 | +21.12% | 10.1 | 1.35 |
