株価チャート
2014/04/09~2014/09/30
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 |
---|
2022 | 10/1, 株式分割 1→3 |
2017 | 4/1, 株式併合 10→1 |
2014 |
09/30 | 797 | 800 | 793 | 793 | -0.83% | 1,800 | 18億880万 | -3.95% | 27.39 | 0.3 |
09/29 | 823 | 823 | 787 | 800 | -2.04% | 2,400 | 18億2400万 | -3.15% | 27.62 | 0.3 |
09/26 | 830 | 830 | 803 | 817 | -2.78% | 3,300 | 18億6200万 | -1.01% | 28.19 | 0.31 |
09/25 | 830 | 843 | 830 | 840 | +1.2% | 3,600 | 19億1520万 | +1.94% | 29 | 0.32 |
09/24 | 840 | 840 | 830 | 830 | -1.58% | 7,800 | 18億9240万 | +1.1% | 28.65 | 0.32 |
09/22 | 837 | 847 | 837 | 843 | +1.61% | 3,900 | 19億2280万 | +3.1% | 29.12 | 0.32 |
09/19 | 833 | 833 | 830 | 830 | -0.4% | 3,300 | 18億9240万 | +1.84% | 28.65 | 0.32 |
09/18 | 820 | 833 | 820 | 833 | -1.19% | 3,900 | 19億 | +2.5% | 28.77 | 0.32 |
09/17 | 840 | 847 | 837 | 843 | +0.8% | 3,600 | 19億2280万 | +4.12% | 29.12 | 0.32 |
09/16 | 820 | 837 | 820 | 837 | +2.45% | 4,200 | 19億760万 | +3.68% | 28.89 | 0.32 |
09/12 | 817 | 817 | 817 | 817 | 0% | 12,900 | 18億6200万 | +1.45% | 28.19 | 0.31 |
09/11 | 820 | 820 | 817 | 817 | -0.41% | 3,600 | 18億6200万 | +1.58% | 28.19 | 0.31 |
09/10 | 833 | 833 | 813 | 820 | -1.6% | 2,100 | 18億6960万 | +2.12% | 28.31 | 0.31 |
09/09 | 837 | 837 | 833 | 833 | 0% | 1,800 | 19億 | +3.91% | 28.77 | 0.32 |
09/08 | 833 | 833 | 830 | 833 | 0% | 2,400 | 19億 | +4.17% | 28.77 | 0.32 |
09/05 | 863 | 863 | 833 | 833 | -1.96% | 1,200 | 19億 | +4.3% | 28.77 | 0.32 |
09/04 | 853 | 853 | 817 | 850 | -1.54% | 3,900 | 19億3800万 | +6.52% | 29.35 | 0.32 |
09/03 | 873 | 877 | 863 | 863 | -0.38% | 3,300 | 19億6840万 | +8.32% | 29.81 | 0.33 |
09/02 | 870 | 873 | 863 | 867 | +0.78% | 5,700 | 19億7600万 | +9.01% | 29.92 | 0.33 |
09/01 | 837 | 860 | 820 | 860 | +4.45% | 9,300 | 19億6080万 | +8.59% | 29.69 | 0.33 |
08/29 | 797 | 823 | 797 | 823 | +3.78% | 4,200 | 18億7720万 | +4.35% | 28.42 | 0.31 |
08/28 | 797 | 800 | 790 | 793 | -0.42% | 4,500 | 18億880万 | +0.68% | 27.39 | 0.3 |
08/27 | 793 | 797 | 793 | 797 | +1.7% | 2,400 | 18億1640万 | +1.23% | 27.5 | 0.3 |
08/25 | 807 | 807 | 780 | 783 | 0% | 3,300 | 17億8600万 | -0.21% | 27.04 | 0.3 |
08/22 | 783 | 783 | 783 | 783 | -1.67% | 300 | 17億8600万 | -0.09% | 27.04 | 0.3 |
08/21 | 790 | 797 | 790 | 797 | +0.84% | 1,200 | 18億1640万 | +1.62% | 27.5 | 0.3 |
08/20 | 790 | 790 | 790 | 790 | +0.85% | 900 | 18億120万 | +0.89% | 27.27 | 0.3 |
08/19 | 773 | 783 | 773 | 783 | +1.73% | 1,500 | 17億8600万 | +0.3% | 27.04 | 0.3 |
08/18 | 760 | 770 | 760 | 770 | +2.21% | 1,200 | 17億5560万 | -1.28% | 26.58 | 0.29 |
08/15 | 753 | 753 | 753 | 753 | -1.74% | 300 | 17億1760万 | -3.29% | 26.01 | 0.29 |
08/14 | 767 | 767 | 767 | 767 | 0% | 300 | 17億4800万 | -1.71% | 26.47 | 0.29 |
08/13 | 767 | 767 | 767 | 767 | 0% | 300 | 17億4800万 | -1.84% | 26.47 | 0.29 |
08/12 | 770 | 770 | 767 | 767 | -0.43% | 1,200 | 17億4800万 | -1.71% | 26.47 | 0.29 |
08/11 | 763 | 790 | 763 | 770 | -2.53% | 3,000 | 17億5560万 | -1.16% | 26.58 | 0.29 |
08/08 | 800 | 823 | 790 | 790 | -1.25% | 5,100 | 18億120万 | +1.67% | 27.27 | 0.3 |
08/07 | 793 | 823 | 793 | 800 | +2.13% | 3,600 | 18億2400万 | +3.23% | 27.62 | 0.3 |
08/06 | 797 | 797 | 783 | 783 | -1.67% | 1,200 | 17億8600万 | +1.47% | 27.04 | 0.3 |
08/05 | 787 | 797 | 787 | 797 | +1.7% | 1,200 | 18億1640万 | +3.33% | 27.5 | 0.3 |
08/01 | 797 | 797 | 783 | 783 | -3.29% | 5,100 | 17億8600万 | +2% | 27.04 | 0.3 |
07/31 | 807 | 810 | 807 | 810 | +0.41% | 1,500 | 18億4680万 | +5.74% | 27.96 | 0.31 |
07/30 | 813 | 813 | 807 | 807 | -0.82% | 600 | 18億3920万 | +5.72% | 27.85 | 0.31 |
07/29 | 820 | 820 | 813 | 813 | -1.21% | 1,500 | 18億5440万 | +7.02% | 28.08 | 0.31 |
07/28 | 800 | 823 | 800 | 823 | +3.78% | 4,200 | 18億7720万 | +8.76% | 28.42 | 0.31 |
07/25 | 783 | 797 | 783 | 793 | +1.28% | 3,900 | 18億880万 | +5.36% | 27.39 | 0.3 |
07/24 | 783 | 783 | 783 | 783 | -0.42% | 300 | 17億8600万 | +4.58% | 27.04 | 0.3 |
07/23 | 780 | 787 | 780 | 787 | +2.16% | 1,800 | 17億9360万 | +5.31% | 27.16 | 0.3 |
07/22 | 767 | 780 | 767 | 770 | +1.76% | 2,700 | 17億5560万 | +3.49% | 26.58 | 0.29 |
07/18 | 773 | 773 | 757 | 757 | -0.87% | 900 | 17億2520万 | +1.98% | 26.12 | 0.29 |
07/17 | 753 | 767 | 753 | 763 | -2.14% | 2,700 | 17億4040万 | +3.01% | 26.35 | 0.29 |
07/16 | 777 | 780 | 773 | 780 | +3.08% | 1,500 | 17億7840万 | +5.55% | 26.93 | 0.3 |
07/15 | 757 | 757 | 757 | 757 | 0% | 900 | 17億2520万 | +2.67% | 26.12 | 0.29 |
07/14 | 770 | 770 | 757 | 757 | +1.79% | 900 | 17億2520万 | +2.81% | 26.12 | 0.29 |
07/11 | 747 | 747 | 743 | 743 | -1.33% | 1,500 | 16億9480万 | +1.27% | 25.66 | 0.28 |
07/10 | 783 | 783 | 753 | 753 | -3.83% | 2,100 | 17億1760万 | +2.91% | 26.01 | 0.29 |
07/09 | 773 | 783 | 773 | 783 | 0% | 1,500 | 17億8600万 | +7.31% | 27.04 | 0.3 |
07/08 | 760 | 787 | 760 | 783 | +4.44% | 8,700 | 17億8600万 | +7.9% | 27.04 | 0.3 |
07/07 | 740 | 750 | 740 | 750 | +2.27% | 2,400 | 17億1000万 | +3.88% | 25.89 | 0.28 |
07/03 | 730 | 733 | 730 | 733 | +0.46% | 600 | 16億7200万 | +1.85% | 25.32 | 0.28 |
07/02 | 733 | 733 | 730 | 730 | -0.45% | 1,200 | 16億6440万 | +1.67% | 25.2 | 0.28 |
06/27 | 737 | 737 | 733 | 733 | 0% | 600 | 16億7200万 | +2.42% | 25.32 | 0.28 |
06/26 | 740 | 740 | 733 | 733 | -0.9% | 1,500 | 16億7200万 | +2.56% | 25.32 | 0.28 |
06/25 | 743 | 743 | 740 | 740 | 0% | 900 | 16億8720万 | +3.5% | 25.55 | 0.28 |
06/24 | 730 | 740 | 730 | 740 | +0.45% | 1,800 | 16億8720万 | +3.64% | 25.55 | 0.28 |
06/23 | 737 | 737 | 737 | 737 | +1.38% | 300 | 16億7960万 | +3.46% | 25.43 | 0.28 |
06/20 | 727 | 727 | 727 | 727 | -1.36% | 300 | 16億5680万 | +2.2% | 25.09 | 0.28 |
06/19 | 727 | 737 | 727 | 737 | +2.31% | 2,400 | 16億7960万 | +3.9% | 25.43 | 0.28 |
06/18 | 720 | 720 | 720 | 720 | -0.46% | 600 | 16億4160万 | +1.84% | 24.86 | 0.27 |
06/17 | 713 | 723 | 713 | 723 | +1.4% | 900 | 16億4920万 | +2.46% | 24.97 | 0.27 |
06/16 | 717 | 720 | 710 | 713 | -0.47% | 3,000 | 16億2640万 | +1.18% | 24.63 | 0.27 |
06/13 | 713 | 727 | 707 | 717 | -0.92% | 3,600 | 16億3400万 | +1.8% | 24.74 | 0.27 |
06/10 | 723 | 723 | 723 | 723 | +0.46% | 1,200 | 16億4920万 | +2.89% | 24.97 | 0.27 |
06/09 | 717 | 720 | 717 | 720 | +0.47% | 900 | 16億4160万 | +2.42% | 24.86 | 0.27 |
06/03 | 717 | 717 | 717 | 717 | -1.38% | 600 | 16億3400万 | +1.94% | 24.74 | 0.27 |
06/02 | 727 | 727 | 727 | 727 | 0% | 1,200 | 16億5680万 | +3.51% | 25.09 | 0.28 |
05/30 | 727 | 727 | 727 | 727 | 0% | 300 | 16億5680万 | +3.66% | 25.09 | 0.28 |
05/29 | 717 | 727 | 717 | 727 | +2.83% | 3,000 | 16億5680万 | +3.81% | 25.09 | 0.28 |
05/26 | 707 | 707 | 707 | 707 | +0.95% | 600 | 16億1120万 | +1.1% | 24.4 | 0.27 |
05/23 | 697 | 700 | 697 | 700 | +0.96% | 1,200 | 15億9600万 | +0.29% | 24.17 | 0.27 |
05/22 | 693 | 693 | 693 | 693 | 0% | 300 | 15億8080万 | -0.53% | 23.94 | 0.26 |
05/21 | 687 | 693 | 687 | 693 | 0% | 600 | 15億8080万 | -0.53% | 23.94 | 0.26 |
05/20 | 693 | 693 | 693 | 693 | +1.96% | 300 | 15億8080万 | -0.38% | 23.94 | 0.26 |
05/19 | 683 | 683 | 680 | 680 | -0.97% | 600 | 15億5040万 | -2.16% | 23.48 | 0.26 |
05/15 | 687 | 687 | 687 | 687 | 0% | 300 | 15億6560万 | -1.2% | 23.71 | 0.26 |
05/14 | 687 | 687 | 687 | 687 | -2.37% | 600 | 15億6560万 | -1.06% | 23.71 | 0.26 |
05/13 | 707 | 707 | 703 | 703 | -3.21% | 1,200 | 16億360万 | +1.49% | 24.28 | 0.27 |
05/12 | 720 | 727 | 717 | 727 | +1.4% | 2,100 | 16億5680万 | +5.01% | 25.09 | 0.28 |
05/09 | 720 | 720 | 717 | 717 | +2.38% | 900 | 16億3400万 | +4.02% | 24.74 | 0.27 |
05/08 | 700 | 700 | 700 | 700 | -0.47% | 300 | 15億9600万 | +1.89% | 24.17 | 0.27 |
05/02 | 703 | 703 | 703 | 703 | +3.43% | 300 | 16億360万 | +2.68% | 24.28 | 0.27 |
05/01 | 680 | 680 | 680 | 680 | -2.39% | 300 | 15億5040万 | -0.44% | 23.48 | 0.26 |
04/30 | 693 | 697 | 693 | 697 | +0.48% | 900 | 15億8840万 | +2.15% | 24.05 | 0.26 |
04/28 | 693 | 693 | 693 | 693 | 0% | 900 | 15億8080万 | +1.81% | 23.94 | 0.26 |
04/25 | 693 | 693 | 687 | 693 | 0% | 2,100 | 15億8080万 | +1.96% | 23.94 | 0.26 |
04/23 | 693 | 693 | 693 | 693 | 0% | 300 | 15億8080万 | +1.96% | 23.94 | 0.26 |
04/18 | 693 | 693 | 693 | 693 | -4.59% | 300 | 15億8080万 | +2.11% | 23.94 | 0.26 |
04/15 | 727 | 727 | 727 | 727 | +3.32% | 1,500 | 16億5680万 | +7.18% | 25.09 | 0.28 |
04/14 | 703 | 703 | 703 | 703 | -0.47% | 600 | 16億360万 | +4.04% | 24.28 | 0.27 |
04/11 | 700 | 707 | 700 | 707 | +0.47% | 600 | 16億1120万 | +4.85% | 24.4 | 0.27 |
04/10 | 703 | 703 | 683 | 703 | 0% | 1,200 | 16億360万 | +4.66% | 24.28 | 0.27 |
04/09 | 677 | 703 | 677 | 703 | +2.43% | 900 | 16億360万 | +4.98% | 24.28 | 0.27 |