株価チャート
2013/08/14～2014/01/14
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 |
|---|
| 2016 | 8/1, 株式併合 2→1 |
| 2014 |
| 01/14 | 1,320 | 1,320 | 1,292 | 1,296 | -3.57% | 1,334,500 | 1242億3121万 | -4.92% | 15.3 | 1.66 |
| 01/10 | 1,330 | 1,348 | 1,324 | 1,344 | +0.45% | 1,113,000 | 1288億3237万 | -1.75% | 15.86 | 1.72 |
| 01/09 | 1,342 | 1,348 | 1,332 | 1,338 | -0.74% | 643,500 | 1282億5722万 | -2.34% | 15.79 | 1.71 |
| 01/08 | 1,346 | 1,354 | 1,332 | 1,348 | +0.6% | 659,500 | 1292億1580万 | -1.82% | 15.91 | 1.73 |
| 01/07 | 1,356 | 1,360 | 1,332 | 1,340 | -1.62% | 1,079,500 | 1284億4894万 | -2.47% | 15.81 | 1.72 |
| 01/06 | 1,382 | 1,388 | 1,358 | 1,362 | -2.01% | 1,043,000 | 1305億5780万 | -1.02% | 16.07 | 1.74 |
| 2013 |
| 12/30 | 1,376 | 1,396 | 1,368 | 1,390 | +1.31% | 734,500 | 1332億4181万 | +0.8% | 16.4 | 1.78 |
| 12/27 | 1,384 | 1,388 | 1,362 | 1,372 | -0.29% | 488,500 | 1315億1638万 | -0.72% | 16.19 | 1.76 |
| 12/26 | 1,364 | 1,390 | 1,360 | 1,376 | +1.93% | 551,000 | 1318億9980万 | -0.65% | 16.24 | 1.76 |
| 12/25 | 1,330 | 1,352 | 1,326 | 1,350 | +0.9% | 721,000 | 1294億751万 | -2.81% | 15.93 | 1.73 |
| 12/24 | 1,360 | 1,362 | 1,332 | 1,338 | -0.89% | 709,000 | 1282億5722万 | -4.02% | 15.79 | 1.71 |
| 12/20 | 1,358 | 1,374 | 1,346 | 1,350 | -2.03% | 607,500 | 1294億751万 | -3.5% | 15.93 | 1.73 |
| 12/19 | 1,360 | 1,378 | 1,354 | 1,378 | +2.53% | 912,500 | 1320億9152万 | -1.78% | 16.26 | 1.76 |
| 12/18 | 1,326 | 1,354 | 1,326 | 1,344 | +1.51% | 814,000 | 1288億3237万 | -4.27% | 15.86 | 1.72 |
| 12/17 | 1,342 | 1,358 | 1,320 | 1,324 | -1.05% | 765,000 | 1269億1522万 | -5.7% | 15.63 | 1.7 |
| 12/16 | 1,352 | 1,364 | 1,338 | 1,338 | -0.59% | 549,500 | 1282億5722万 | -4.84% | 15.79 | 1.71 |
| 12/13 | 1,350 | 1,366 | 1,324 | 1,346 | -2.32% | 2,028,500 | 1290億2408万 | -4.2% | 15.89 | 1.72 |
| 12/12 | 1,366 | 1,386 | 1,366 | 1,378 | +0.15% | 514,000 | 1320億9152万 | -1.92% | 16.26 | 1.76 |
| 12/11 | 1,394 | 1,410 | 1,366 | 1,376 | -2.13% | 671,500 | 1318億9980万 | -1.99% | 16.24 | 1.76 |
| 12/10 | 1,420 | 1,420 | 1,402 | 1,406 | -0.99% | 367,000 | 1347億7553万 | +0.21% | 16.59 | 1.8 |
| 12/09 | 1,398 | 1,422 | 1,384 | 1,420 | +3.8% | 605,000 | 1361億1753万 | +1.43% | 16.76 | 1.82 |
| 12/06 | 1,340 | 1,372 | 1,340 | 1,368 | +1.18% | 564,500 | 1311億3295万 | -1.94% | 16.14 | 1.75 |
| 12/05 | 1,402 | 1,404 | 1,352 | 1,352 | -3.15% | 802,500 | 1295億9923万 | -3.01% | 15.96 | 1.73 |
| 12/04 | 1,408 | 1,416 | 1,386 | 1,396 | -2.79% | 534,000 | 1338億1695万 | 0% | 16.48 | 1.79 |
| 12/03 | 1,438 | 1,446 | 1,424 | 1,436 | +1.13% | 557,500 | 1376億5125万 | +2.87% | 16.95 | 1.84 |
| 12/02 | 1,410 | 1,424 | 1,406 | 1,420 | +0.71% | 375,000 | 1361億1753万 | +1.79% | 16.76 | 1.82 |
| 11/29 | 1,394 | 1,418 | 1,390 | 1,410 | 0% | 493,500 | 1351億5896万 | +1.15% | 16.64 | 1.81 |
| 11/28 | 1,388 | 1,410 | 1,386 | 1,410 | +2.62% | 556,500 | 1351億5896万 | +1% | 16.64 | 1.81 |
| 11/27 | 1,384 | 1,390 | 1,368 | 1,374 | -1.29% | 663,000 | 1317億809万 | -1.65% | 16.22 | 1.76 |
| 11/26 | 1,414 | 1,426 | 1,390 | 1,392 | -3.47% | 858,000 | 1334億3352万 | -0.71% | 16.43 | 1.78 |
| 11/25 | 1,466 | 1,472 | 1,436 | 1,442 | 0% | 537,500 | 1382億2639万 | +2.56% | 17.02 | 1.85 |
| 11/22 | 1,486 | 1,498 | 1,442 | 1,442 | -1.9% | 909,000 | 1382億2639万 | +2.41% | 17.02 | 1.85 |
| 11/21 | 1,478 | 1,496 | 1,458 | 1,470 | +0.27% | 1,009,000 | 1409億1040万 | +4.26% | 17.35 | 1.88 |
| 11/20 | 1,480 | 1,490 | 1,466 | 1,466 | -0.41% | 781,500 | 1405億2697万 | +4.05% | 17.3 | 1.88 |
| 11/19 | 1,468 | 1,484 | 1,452 | 1,472 | +0.41% | 792,000 | 1411億212万 | +4.4% | 17.37 | 1.89 |
| 11/18 | 1,468 | 1,474 | 1,442 | 1,466 | +1.81% | 881,500 | 1405億2697万 | +3.9% | 17.3 | 1.88 |
| 11/15 | 1,416 | 1,446 | 1,412 | 1,440 | +2.42% | 939,000 | 1380億3468万 | +2.2% | 16.99 | 1.84 |
| 11/14 | 1,368 | 1,418 | 1,360 | 1,406 | +3.99% | 855,000 | 1347億7553万 | -0.14% | 16.59 | 1.8 |
| 11/13 | 1,362 | 1,374 | 1,342 | 1,352 | -1.46% | 550,000 | 1295億9923万 | -3.98% | 15.96 | 1.73 |
| 11/12 | 1,320 | 1,372 | 1,314 | 1,372 | +3.94% | 629,500 | 1315億1638万 | -2.63% | 16.19 | 1.76 |
| 11/11 | 1,352 | 1,356 | 1,316 | 1,320 | -0.9% | 504,000 | 1265億3179万 | -6.38% | 15.58 | 1.69 |
| 11/08 | 1,332 | 1,348 | 1,326 | 1,332 | -1.48% | 443,500 | 1276億8208万 | -5.8% | 15.72 | 1.71 |
| 11/07 | 1,360 | 1,384 | 1,350 | 1,352 | -0.59% | 635,500 | 1295億9923万 | -4.72% | 15.96 | 1.73 |
| 11/06 | 1,312 | 1,366 | 1,310 | 1,360 | +2.56% | 527,000 | 1303億6609万 | -4.56% | 16.05 | 1.74 |
| 11/05 | 1,324 | 1,344 | 1,314 | 1,326 | +1.69% | 732,500 | 1271億693万 | -7.4% | 15.65 | 1.7 |
| 11/01 | 1,332 | 1,336 | 1,288 | 1,304 | -2.98% | 776,000 | 1249億9807万 | -9.51% | 15.39 | 1.67 |
| 10/31 | 1,388 | 1,390 | 1,338 | 1,344 | -3.59% | 758,000 | 1288億3237万 | -7.44% | 15.86 | 1.72 |
| 10/30 | 1,392 | 1,408 | 1,390 | 1,394 | -0.14% | 591,500 | 1336億2524万 | -4.39% | 16.45 | 1.79 |
| 10/29 | 1,408 | 1,410 | 1,386 | 1,396 | -0.85% | 479,000 | 1338億1695万 | -4.58% | 16.48 | 1.79 |
| 10/28 | 1,406 | 1,414 | 1,396 | 1,408 | +0.28% | 387,500 | 1349億6724万 | -4.22% | 16.62 | 1.8 |
| 10/25 | 1,444 | 1,448 | 1,400 | 1,404 | -3.84% | 707,000 | 1345億8381万 | -4.81% | 16.57 | 1.8 |
| 10/24 | 1,434 | 1,464 | 1,430 | 1,460 | +1.53% | 463,000 | 1399億5183万 | -1.28% | 17.23 | 1.87 |
| 10/23 | 1,502 | 1,506 | 1,438 | 1,438 | -3.75% | 585,000 | 1378億4296万 | -2.9% | 16.97 | 1.84 |
| 10/22 | 1,486 | 1,508 | 1,482 | 1,494 | -0.53% | 323,000 | 1432億1098万 | +0.67% | 17.63 | 1.91 |
| 10/21 | 1,486 | 1,504 | 1,484 | 1,502 | +1.08% | 382,000 | 1439億7784万 | +1.21% | 17.73 | 1.92 |
| 10/18 | 1,476 | 1,490 | 1,466 | 1,486 | +0.81% | 433,500 | 1424億4412万 | +0.2% | 17.54 | 1.9 |
| 10/17 | 1,500 | 1,500 | 1,454 | 1,474 | +0.55% | 389,000 | 1412億9383万 | -0.74% | 17.4 | 1.89 |
| 10/16 | 1,484 | 1,498 | 1,458 | 1,466 | -1.21% | 442,000 | 1405億2697万 | -1.41% | 17.3 | 1.88 |
| 10/15 | 1,512 | 1,518 | 1,464 | 1,484 | 0% | 586,500 | 1422億5241万 | +0.13% | 17.51 | 1.9 |
| 10/11 | 1,458 | 1,486 | 1,452 | 1,484 | +4.21% | 1,039,500 | 1422億5241万 | +0.34% | 17.51 | 1.9 |
| 10/10 | 1,420 | 1,428 | 1,406 | 1,424 | +1.14% | 387,000 | 1365億96万 | -3.59% | 16.81 | 1.82 |
| 10/09 | 1,390 | 1,416 | 1,376 | 1,408 | -0.14% | 557,000 | 1349億6724万 | -4.61% | 16.62 | 1.8 |
| 10/08 | 1,360 | 1,414 | 1,360 | 1,410 | +2.32% | 453,500 | 1351億5896万 | -4.41% | 16.64 | 1.81 |
| 10/07 | 1,410 | 1,422 | 1,376 | 1,378 | -1.57% | 469,500 | 1320億9152万 | -6.32% | 16.26 | 1.76 |
| 10/04 | 1,414 | 1,420 | 1,368 | 1,400 | -1.96% | 683,000 | 1342億38万 | -4.63% | 16.52 | 1.79 |
| 10/03 | 1,440 | 1,456 | 1,424 | 1,428 | -1.52% | 606,000 | 1368億8439万 | -2.39% | 16.85 | 1.83 |
| 10/02 | 1,514 | 1,526 | 1,440 | 1,450 | -3.85% | 835,500 | 1389億9325万 | -0.62% | 17.11 | 1.86 |
| 10/01 | 1,536 | 1,542 | 1,500 | 1,508 | -1.69% | 547,000 | 1445億5298万 | +3.71% | 17.8 | 1.93 |
| 09/30 | 1,514 | 1,554 | 1,512 | 1,534 | -1.29% | 398,500 | 1470億4528万 | +6.09% | 18.1 | 1.96 |
| 09/27 | 1,548 | 1,562 | 1,526 | 1,554 | -0.64% | 524,000 | 1489億6243万 | +8.22% | 18.34 | 1.99 |
| 09/26 | 1,490 | 1,568 | 1,488 | 1,564 | +4.55% | 978,500 | 1499億2100万 | +9.75% | 18.46 | 2 |
| 09/25 | 1,554 | 1,554 | 1,496 | 1,496 | -2.48% | 665,500 | 1434億270万 | +5.8% | 17.66 | 1.92 |
| 09/24 | 1,520 | 1,542 | 1,496 | 1,534 | -1.29% | 720,000 | 1470億4528万 | +9.03% | 18.1 | 1.96 |
| 09/20 | 1,558 | 1,558 | 1,534 | 1,554 | +0.13% | 635,500 | 1489億6243万 | +11.24% | 18.34 | 1.99 |
| 09/19 | 1,530 | 1,556 | 1,514 | 1,552 | +3.47% | 937,000 | 1487億7071万 | +11.9% | 18.32 | 1.99 |
| 09/18 | 1,514 | 1,532 | 1,498 | 1,500 | -0.27% | 718,000 | 1437億8613万 | +8.85% | 17.7 | 1.92 |
| 09/17 | 1,520 | 1,528 | 1,502 | 1,504 | -0.53% | 409,000 | 1441億6955万 | +9.78% | 17.75 | 1.93 |
| 09/13 | 1,486 | 1,526 | 1,476 | 1,512 | +1.89% | 1,514,000 | 1449億3641万 | +11.09% | 17.85 | 1.94 |
| 09/12 | 1,498 | 1,502 | 1,470 | 1,484 | -0.8% | 433,500 | 1422億5241万 | +9.84% | 17.51 | 1.9 |
| 09/11 | 1,530 | 1,530 | 1,480 | 1,496 | -1.32% | 979,500 | 1434億270万 | +11.39% | 17.66 | 1.92 |
| 09/10 | 1,516 | 1,530 | 1,486 | 1,516 | -0.92% | 1,439,000 | 1453億1984万 | +13.56% | 17.89 | 1.94 |
| 09/09 | 1,480 | 1,548 | 1,432 | 1,530 | +13.33% | 3,914,500 | 1466億6185万 | +15.04% | 18.06 | 1.96 |
| 09/06 | 1,424 | 1,428 | 1,334 | 1,350 | -4.12% | 908,500 | 1294億751万 | +2.04% | 15.93 | 1.73 |
| 09/05 | 1,424 | 1,428 | 1,392 | 1,408 | -1.54% | 463,500 | 1349億6724万 | +6.26% | 16.62 | 1.8 |
| 09/04 | 1,402 | 1,434 | 1,394 | 1,430 | +2% | 849,000 | 1370億7611万 | +8.33% | 16.88 | 1.83 |
| 09/03 | 1,400 | 1,406 | 1,374 | 1,402 | +1.15% | 787,500 | 1343億9210万 | +6.86% | 16.55 | 1.8 |
| 09/02 | 1,336 | 1,390 | 1,332 | 1,386 | +5.32% | 717,500 | 1328億5838万 | +6.04% | 16.36 | 1.78 |
| 08/30 | 1,316 | 1,332 | 1,310 | 1,316 | +0.92% | 596,500 | 1261億4836万 | +1.23% | 15.53 | 1.69 |
| 08/29 | 1,270 | 1,304 | 1,268 | 1,304 | +2.35% | 506,500 | 1249億9807万 | +0.31% | 15.39 | 1.67 |
| 08/28 | 1,270 | 1,284 | 1,266 | 1,274 | -2.75% | 483,500 | 1221億2235万 | -2.08% | 15.04 | 1.63 |
| 08/27 | 1,336 | 1,340 | 1,308 | 1,310 | -1.8% | 349,000 | 1255億7322万 | +0.46% | 15.46 | 1.68 |
| 08/26 | 1,310 | 1,340 | 1,310 | 1,334 | +1.83% | 450,500 | 1278億7379万 | +2.07% | 15.74 | 1.71 |
| 08/23 | 1,306 | 1,324 | 1,292 | 1,310 | +2.18% | 554,500 | 1255億7322万 | +0.08% | 15.46 | 1.68 |
| 08/22 | 1,268 | 1,298 | 1,258 | 1,282 | +0.47% | 418,500 | 1228億8921万 | -2.29% | 15.13 | 1.64 |
| 08/21 | 1,306 | 1,308 | 1,254 | 1,276 | -0.93% | 464,000 | 1223億1406万 | -3.11% | 15.06 | 1.63 |
| 08/20 | 1,300 | 1,350 | 1,284 | 1,288 | -2.42% | 804,000 | 1234億6435万 | -2.57% | 15.2 | 1.65 |
| 08/19 | 1,290 | 1,324 | 1,270 | 1,320 | +2.48% | 407,000 | 1265億3179万 | -0.6% | 15.58 | 1.69 |
| 08/16 | 1,256 | 1,300 | 1,256 | 1,288 | -0.31% | 255,000 | 1234億6435万 | -3.23% | 15.2 | 1.65 |
| 08/15 | 1,304 | 1,326 | 1,288 | 1,292 | -3.29% | 383,000 | 1238億4778万 | -3.29% | 15.25 | 1.65 |
| 08/14 | 1,322 | 1,338 | 1,288 | 1,336 | +1.83% | 545,500 | 1280億6551万 | -0.22% | 15.77 | 1.71 |
