株価チャート
2014/08/04～2014/12/30
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 |
|---|
| 2017 | 7/1, 株式併合 10→1 |
| 2014 |
| 12/30 | 3,370 | 3,390 | 3,320 | 3,340 | +1.21% | 5,100 | 38億5189万 | +3.34% | 6.87 | 0.46 |
| 12/29 | 3,200 | 3,300 | 3,170 | 3,300 | +3.13% | 5,600 | 38億576万 | +2.33% | 6.78 | 0.46 |
| 12/26 | 3,150 | 3,220 | 3,150 | 3,200 | -3.32% | 3,100 | 36億9044万 | -0.56% | 6.58 | 0.44 |
| 12/25 | 3,300 | 3,330 | 3,270 | 3,310 | -0.3% | 4,200 | 38億1730万 | +2.92% | 6.81 | 0.46 |
| 12/24 | 3,310 | 3,330 | 3,310 | 3,320 | +1.53% | 2,300 | 38億2883万 | +3.49% | 6.83 | 0.46 |
| 12/22 | 3,310 | 3,330 | 3,270 | 3,270 | -0.3% | 2,100 | 37億7117万 | +2.16% | 6.72 | 0.45 |
| 12/19 | 3,320 | 3,320 | 3,260 | 3,280 | -1.2% | 3,200 | 37億8270万 | +2.66% | 6.74 | 0.46 |
| 12/18 | 3,330 | 3,330 | 3,280 | 3,320 | +2.15% | 700 | 38億2883万 | +4.14% | 6.83 | 0.46 |
| 12/17 | 3,260 | 3,300 | 3,210 | 3,250 | 0% | 2,600 | 37億4810万 | +2.17% | 6.68 | 0.45 |
| 12/16 | 3,290 | 3,310 | 3,220 | 3,250 | -2.4% | 3,400 | 37億4810万 | +2.33% | 6.68 | 0.45 |
| 12/15 | 3,230 | 3,330 | 3,230 | 3,330 | +3.42% | 5,400 | 38億4036万 | +5.01% | 6.85 | 0.46 |
| 12/12 | 3,230 | 3,250 | 3,220 | 3,220 | +0.31% | 3,800 | 37億1350万 | +1.8% | 6.62 | 0.45 |
| 12/11 | 3,180 | 3,210 | 3,170 | 3,210 | +1.26% | 1,600 | 37億197万 | +1.65% | 6.6 | 0.45 |
| 12/10 | 3,170 | 3,180 | 3,160 | 3,170 | -0.63% | 1,800 | 36億5584万 | +0.48% | 6.52 | 0.44 |
| 12/09 | 3,200 | 3,200 | 3,190 | 3,190 | -0.62% | 2,900 | 36億7890万 | +1.17% | 6.56 | 0.44 |
| 12/08 | 3,230 | 3,230 | 3,200 | 3,210 | +0.31% | 2,200 | 37億197万 | +1.87% | 6.6 | 0.45 |
| 12/05 | 3,190 | 3,200 | 3,190 | 3,200 | +0.63% | 1,600 | 36億9044万 | +1.78% | 6.58 | 0.44 |
| 12/04 | 3,200 | 3,200 | 3,180 | 3,180 | 0% | 1,200 | 36億6737万 | +1.37% | 6.54 | 0.44 |
| 12/03 | 3,200 | 3,200 | 3,180 | 3,180 | -0.63% | 1,500 | 36億6737万 | +1.56% | 6.54 | 0.44 |
| 12/02 | 3,180 | 3,200 | 3,180 | 3,200 | -0.62% | 1,800 | 36億9044万 | +2.4% | 6.58 | 0.44 |
| 12/01 | 3,180 | 3,220 | 3,180 | 3,220 | +1.26% | 3,900 | 37億1350万 | +3.3% | 6.62 | 0.45 |
| 11/28 | 3,180 | 3,180 | 3,170 | 3,180 | 0% | 3,700 | 36億6737万 | +2.28% | 6.54 | 0.44 |
| 11/27 | 3,150 | 3,180 | 3,150 | 3,180 | +0.95% | 3,000 | 36億6737万 | +2.55% | 6.54 | 0.44 |
| 11/26 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 400 | 36億3277万 | +1.81% | 6.48 | 0.44 |
| 11/25 | 3,150 | 3,150 | 3,130 | 3,150 | 0% | 1,100 | 36億3277万 | +2.01% | 6.48 | 0.44 |
| 11/21 | 3,140 | 3,150 | 3,130 | 3,150 | +0.64% | 700 | 36億3277万 | +2.17% | 6.48 | 0.44 |
| 11/20 | 3,140 | 3,150 | 3,130 | 3,130 | -0.32% | 500 | 36億971万 | +1.69% | 6.44 | 0.43 |
| 11/19 | 3,130 | 3,150 | 3,130 | 3,140 | +0.32% | 1,100 | 36億2124万 | +2.25% | 6.46 | 0.44 |
| 11/18 | 3,130 | 3,130 | 3,130 | 3,130 | 0% | 500 | 36億971万 | +2.09% | 6.44 | 0.43 |
| 11/17 | 3,130 | 3,130 | 3,110 | 3,130 | +0.32% | 1,300 | 36億971万 | +2.15% | 6.44 | 0.43 |
| 11/14 | 3,130 | 3,130 | 3,120 | 3,120 | 0% | 1,500 | 35億9818万 | +1.83% | 6.41 | 0.43 |
| 11/13 | 3,130 | 3,130 | 3,120 | 3,120 | -0.32% | 500 | 35億9818万 | +1.83% | 6.41 | 0.43 |
| 11/12 | 3,120 | 3,130 | 3,120 | 3,130 | +0.32% | 1,000 | 36億971万 | +2.09% | 6.44 | 0.43 |
| 11/11 | 3,140 | 3,140 | 3,120 | 3,120 | -0.32% | 1,100 | 35億9818万 | +1.79% | 6.41 | 0.43 |
| 11/10 | 3,130 | 3,130 | 3,130 | 3,130 | 0% | 200 | 36億971万 | +2.09% | 6.44 | 0.43 |
| 11/07 | 3,110 | 3,140 | 3,110 | 3,130 | +0.97% | 700 | 36億971万 | +2.09% | 6.44 | 0.43 |
| 11/06 | 3,120 | 3,140 | 3,100 | 3,100 | -0.96% | 2,600 | 35億7511万 | +1.04% | 6.37 | 0.43 |
| 11/05 | 3,130 | 3,130 | 3,130 | 3,130 | 0% | 800 | 36億971万 | +1.95% | 6.44 | 0.43 |
| 11/04 | 3,210 | 3,210 | 3,110 | 3,130 | 0% | 4,000 | 36億971万 | +1.92% | 6.44 | 0.43 |
| 10/31 | 3,080 | 3,190 | 3,080 | 3,130 | +3.3% | 5,900 | 36億971万 | +1.89% | 6.44 | 0.43 |
| 10/30 | 3,050 | 3,050 | 3,030 | 3,030 | -0.33% | 900 | 34億9438万 | -1.43% | 6.23 | 0.42 |
| 10/29 | 3,020 | 3,040 | 3,010 | 3,040 | +0.33% | 1,000 | 35億591万 | -1.27% | 6.25 | 0.42 |
| 10/28 | 3,020 | 3,030 | 3,010 | 3,030 | +0.33% | 700 | 34億9438万 | -1.75% | 6.23 | 0.42 |
| 10/27 | 3,030 | 3,030 | 3,010 | 3,020 | +0.67% | 1,000 | 34億8285万 | -2.23% | 6.21 | 0.42 |
| 10/23 | 3,000 | 3,000 | 3,000 | 3,000 | -0.66% | 200 | 34億5978万 | -3.1% | 6.17 | 0.42 |
| 10/22 | 3,000 | 3,020 | 3,000 | 3,020 | +1% | 400 | 34億8285万 | -2.71% | 6.21 | 0.42 |
| 10/21 | 3,000 | 3,010 | 2,990 | 2,990 | -0.66% | 400 | 34億4825万 | -3.89% | 6.15 | 0.41 |
| 10/20 | 3,000 | 3,010 | 3,000 | 3,010 | +0.33% | 400 | 34億7132万 | -3.46% | 6.19 | 0.42 |
| 10/17 | 3,040 | 3,040 | 2,970 | 3,000 | -0.66% | 400 | 34億5978万 | -4% | 6.17 | 0.42 |
| 10/16 | 2,970 | 3,020 | 2,970 | 3,020 | +0.33% | 1,200 | 34億8285万 | -3.61% | 6.21 | 0.42 |
| 10/15 | 2,970 | 3,030 | 2,970 | 3,010 | +1.69% | 500 | 34億7132万 | -4.14% | 6.19 | 0.42 |
| 10/14 | 3,010 | 3,030 | 2,960 | 2,960 | -2.31% | 2,400 | 34億1365万 | -5.88% | 6.09 | 0.41 |
| 10/10 | 3,050 | 3,060 | 3,030 | 3,030 | -1.62% | 1,700 | 34億9438万 | -3.87% | 6.23 | 0.42 |
| 10/09 | 3,100 | 3,100 | 3,070 | 3,080 | -0.96% | 800 | 35億5205万 | -2.44% | 6.33 | 0.43 |
| 10/08 | 3,120 | 3,130 | 3,100 | 3,110 | -0.64% | 1,500 | 35億8664万 | -1.58% | 6.39 | 0.43 |
| 10/07 | 3,150 | 3,150 | 3,120 | 3,130 | -0.95% | 800 | 36億971万 | -1.01% | 6.44 | 0.43 |
| 10/06 | 3,140 | 3,160 | 3,140 | 3,160 | +1.28% | 1,000 | 36億4431万 | -0.13% | 6.5 | 0.44 |
| 10/03 | 3,130 | 3,140 | 3,120 | 3,120 | -0.32% | 1,100 | 35億9818万 | -1.3% | 6.41 | 0.43 |
| 10/02 | 3,100 | 3,150 | 3,100 | 3,130 | -0.63% | 5,100 | 36億971万 | -0.95% | 6.44 | 0.43 |
| 10/01 | 3,170 | 3,170 | 3,150 | 3,150 | -0.32% | 1,100 | 36億3277万 | -0.28% | 6.48 | 0.44 |
| 09/30 | 3,170 | 3,170 | 3,160 | 3,160 | -0.32% | 300 | 36億4431万 | +0.1% | 6.5 | 0.44 |
| 09/29 | 3,170 | 3,170 | 3,160 | 3,170 | +0.63% | 300 | 36億5584万 | +0.51% | 6.52 | 0.44 |
| 09/26 | 3,150 | 3,160 | 3,140 | 3,150 | -0.32% | 4,200 | 36億3277万 | -0.03% | 6.48 | 0.44 |
| 09/25 | 3,170 | 3,170 | 3,150 | 3,160 | -0.32% | 2,300 | 36億4431万 | +0.38% | 6.5 | 0.44 |
| 09/24 | 3,160 | 3,180 | 3,160 | 3,170 | +0.32% | 800 | 36億5584万 | +0.76% | 6.52 | 0.44 |
| 09/22 | 3,180 | 3,180 | 3,160 | 3,160 | +0.32% | 200 | 36億4431万 | +0.57% | 6.5 | 0.44 |
| 09/19 | 3,200 | 3,200 | 3,150 | 3,150 | -0.63% | 1,200 | 36億3277万 | +0.38% | 6.48 | 0.44 |
| 09/18 | 3,190 | 3,190 | 3,170 | 3,170 | -0.63% | 500 | 36億5584万 | +1.15% | 6.52 | 0.44 |
| 09/17 | 3,200 | 3,200 | 3,180 | 3,190 | -0.31% | 700 | 36億7890万 | +1.95% | 6.56 | 0.44 |
| 09/16 | 3,200 | 3,200 | 3,180 | 3,200 | +0.31% | 1,200 | 36億9044万 | +2.37% | 6.58 | 0.44 |
| 09/12 | 3,170 | 3,190 | 3,160 | 3,190 | +0.63% | 2,000 | 36億7890万 | +2.18% | 6.56 | 0.44 |
| 09/11 | 3,170 | 3,170 | 3,170 | 3,170 | -0.63% | 200 | 36億5584万 | +1.67% | 6.52 | 0.44 |
| 09/10 | 3,190 | 3,190 | 3,170 | 3,190 | 0% | 500 | 36億7890万 | +2.37% | 6.56 | 0.44 |
| 09/09 | 3,190 | 3,200 | 3,150 | 3,190 | 0% | 800 | 36億7890万 | +2.47% | 6.56 | 0.44 |
| 09/08 | 3,170 | 3,190 | 3,170 | 3,190 | +1.59% | 1,900 | 36億7890万 | +2.54% | 6.56 | 0.44 |
| 09/05 | 3,130 | 3,140 | 3,130 | 3,140 | 0% | 1,100 | 36億2124万 | +1.03% | 6.46 | 0.44 |
| 09/04 | 3,160 | 3,170 | 3,140 | 3,140 | -0.63% | 900 | 36億2124万 | +1.06% | 6.46 | 0.44 |
| 09/03 | 3,160 | 3,160 | 3,160 | 3,160 | 0% | 400 | 36億4431万 | +1.74% | 6.5 | 0.44 |
| 09/02 | 3,170 | 3,170 | 3,160 | 3,160 | 0% | 900 | 36億4431万 | +1.67% | 6.5 | 0.44 |
| 09/01 | 3,160 | 3,170 | 3,130 | 3,160 | 0% | 1,200 | 36億4431万 | +1.64% | 6.5 | 0.44 |
| 08/29 | 3,120 | 3,160 | 3,120 | 3,160 | +1.94% | 3,200 | 36億4431万 | +1.64% | 6.5 | 0.44 |
| 08/28 | 3,120 | 3,120 | 3,100 | 3,100 | +0.32% | 600 | 35億7511万 | -0.29% | 6.37 | 0.43 |
| 08/27 | 3,120 | 3,120 | 3,090 | 3,090 | -0.32% | 700 | 35億6358万 | -0.64% | 6.35 | 0.43 |
| 08/26 | 3,120 | 3,120 | 3,100 | 3,100 | 0% | 600 | 35億7511万 | -0.39% | 6.37 | 0.43 |
| 08/25 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 700 | 35億7511万 | -0.42% | 6.37 | 0.43 |
| 08/22 | 3,100 | 3,100 | 3,100 | 3,100 | +0.65% | 300 | 35億7511万 | -0.42% | 6.37 | 0.43 |
| 08/21 | 3,080 | 3,090 | 3,080 | 3,080 | 0% | 1,600 | 35億5205万 | -1.09% | 6.33 | 0.43 |
| 08/20 | 3,080 | 3,080 | 3,080 | 3,080 | -0.65% | 100 | 35億5205万 | -1.19% | 6.33 | 0.43 |
| 08/19 | 3,070 | 3,100 | 3,070 | 3,100 | +0.98% | 800 | 35億7511万 | -0.64% | 6.37 | 0.43 |
| 08/18 | 3,050 | 3,070 | 3,050 | 3,070 | +0.33% | 800 | 35億4051万 | -1.57% | 6.31 | 0.43 |
| 08/15 | 3,070 | 3,070 | 3,060 | 3,060 | +0.33% | 500 | 35億2898万 | -1.86% | 6.29 | 0.42 |
| 08/14 | 3,070 | 3,070 | 3,050 | 3,050 | 0% | 1,500 | 35億1745万 | -2.21% | 6.27 | 0.42 |
| 08/13 | 3,080 | 3,090 | 3,050 | 3,050 | -1.93% | 2,600 | 35億1745万 | -2.24% | 6.27 | 0.42 |
| 08/12 | 3,100 | 3,110 | 3,080 | 3,110 | 0% | 1,700 | 35億8664万 | -0.38% | 6.39 | 0.43 |
| 08/11 | 3,110 | 3,110 | 3,110 | 3,110 | +0.97% | 300 | 35億8664万 | -0.35% | 6.39 | 0.43 |
| 08/08 | 3,130 | 3,130 | 3,080 | 3,080 | -1.6% | 3,000 | 35億5205万 | -1.25% | 6.33 | 0.43 |
| 08/07 | 3,130 | 3,130 | 3,130 | 3,130 | +0.64% | 300 | 36億971万 | +0.42% | 6.44 | 0.43 |
| 08/06 | 3,120 | 3,140 | 3,110 | 3,110 | -0.96% | 1,100 | 35億8664万 | -0.13% | 6.39 | 0.43 |
| 08/05 | 3,110 | 3,140 | 3,110 | 3,140 | +0.64% | 200 | 36億2124万 | +0.93% | 6.46 | 0.44 |
| 08/04 | 3,110 | 3,120 | 3,110 | 3,120 | 0% | 300 | 35億9818万 | +0.42% | 6.41 | 0.43 |
