株価チャート
2014/08/05～2014/12/30
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 | 1,330 | 1,330 | 1,310 | 1,330 | +1.53% | 12,000 | 92億1676万 | -1.99% | 30.39 | 1.11 |
| 12/29 | 1,310 | 1,320 | 1,300 | 1,310 | 0% | 26,100 | 90億7816万 | -3.39% | 29.94 | 1.09 |
| 12/26 | 1,310 | 1,320 | 1,300 | 1,310 | -2.24% | 42,800 | 90億7816万 | -3.39% | 29.94 | 1.09 |
| 12/25 | 1,340 | 1,350 | 1,330 | 1,340 | 0% | 96,000 | 92億8606万 | -1.11% | 30.62 | 1.12 |
| 12/24 | 1,340 | 1,350 | 1,330 | 1,340 | 0% | 34,400 | 92億8606万 | -1.03% | 30.62 | 1.12 |
| 12/22 | 1,350 | 1,350 | 1,330 | 1,340 | -0.74% | 24,100 | 92億8606万 | -0.89% | 30.62 | 1.12 |
| 12/19 | 1,360 | 1,360 | 1,330 | 1,350 | 0% | 39,300 | 93億5536万 | -0.07% | 30.85 | 1.13 |
| 12/18 | 1,360 | 1,370 | 1,340 | 1,350 | 0% | 22,000 | 93億5536万 | -0.07% | 30.85 | 1.13 |
| 12/17 | 1,350 | 1,370 | 1,340 | 1,350 | 0% | 23,600 | 93億5536万 | 0% | 30.85 | 1.13 |
| 12/16 | 1,370 | 1,370 | 1,350 | 1,350 | -1.46% | 24,700 | 93億5536万 | +0.07% | 30.85 | 1.13 |
| 12/15 | 1,390 | 1,390 | 1,370 | 1,370 | -0.72% | 15,900 | 94億9396万 | +1.63% | 31.31 | 1.14 |
| 12/12 | 1,370 | 1,390 | 1,370 | 1,380 | +0.73% | 16,100 | 95億6326万 | +2.45% | 31.54 | 1.15 |
| 12/11 | 1,370 | 1,380 | 1,360 | 1,370 | 0% | 14,100 | 94億9396万 | +1.86% | 31.31 | 1.14 |
| 12/10 | 1,390 | 1,390 | 1,360 | 1,370 | -1.44% | 33,300 | 94億9396万 | +1.93% | 31.31 | 1.14 |
| 12/09 | 1,400 | 1,400 | 1,380 | 1,390 | -0.71% | 30,400 | 96億3256万 | +3.58% | 31.76 | 1.16 |
| 12/08 | 1,380 | 1,400 | 1,370 | 1,400 | +2.19% | 22,700 | 97億186万 | +4.48% | 31.99 | 1.17 |
| 12/05 | 1,380 | 1,390 | 1,370 | 1,370 | -0.72% | 15,800 | 94億9396万 | +2.47% | 31.31 | 1.14 |
| 12/04 | 1,390 | 1,400 | 1,380 | 1,380 | 0% | 12,100 | 95億6326万 | +3.37% | 31.54 | 1.15 |
| 12/03 | 1,390 | 1,400 | 1,380 | 1,380 | -0.72% | 36,100 | 95億6326万 | +3.6% | 31.54 | 1.15 |
| 12/02 | 1,370 | 1,410 | 1,370 | 1,390 | +0.72% | 80,700 | 96億3256万 | +4.67% | 31.76 | 1.16 |
| 12/01 | 1,370 | 1,380 | 1,360 | 1,380 | +0.73% | 82,500 | 95億6326万 | +4.23% | 31.54 | 1.15 |
| 11/28 | 1,340 | 1,370 | 1,340 | 1,370 | +3.01% | 83,300 | 94億9396万 | +3.79% | 31.31 | 1.14 |
| 11/27 | 1,330 | 1,340 | 1,320 | 1,330 | -0.75% | 23,700 | 92億1676万 | +1.06% | 30.39 | 1.11 |
| 11/26 | 1,340 | 1,350 | 1,330 | 1,340 | 0% | 14,300 | 92億8606万 | +1.98% | 30.62 | 1.12 |
| 11/25 | 1,320 | 1,340 | 1,310 | 1,340 | +2.29% | 13,100 | 92億8606万 | +2.21% | 30.62 | 1.12 |
| 11/21 | 1,300 | 1,310 | 1,290 | 1,310 | +1.55% | 6,400 | 90億7816万 | +0.23% | 29.94 | 1.09 |
| 11/20 | 1,300 | 1,310 | 1,290 | 1,290 | -0.77% | 8,200 | 89億3957万 | -1.07% | 29.48 | 1.08 |
| 11/19 | 1,300 | 1,310 | 1,300 | 1,300 | 0% | 7,100 | 90億887万 | -0.38% | 29.71 | 1.09 |
| 11/18 | 1,290 | 1,310 | 1,280 | 1,300 | +0.78% | 33,600 | 90億887万 | -0.31% | 29.71 | 1.09 |
| 11/17 | 1,340 | 1,340 | 1,290 | 1,290 | -3.01% | 30,100 | 89億3957万 | -1.07% | 29.48 | 1.08 |
| 11/14 | 1,340 | 1,340 | 1,320 | 1,330 | -0.75% | 22,000 | 92億1676万 | +1.99% | 30.39 | 1.11 |
| 11/13 | 1,330 | 1,340 | 1,320 | 1,340 | +0.75% | 7,800 | 92億8606万 | +2.76% | 30.62 | 1.12 |
| 11/12 | 1,340 | 1,350 | 1,320 | 1,330 | 0% | 12,300 | 92億1676万 | +1.99% | 30.39 | 1.11 |
| 11/11 | 1,330 | 1,340 | 1,320 | 1,330 | 0% | 11,400 | 92億1676万 | +1.92% | 30.39 | 1.11 |
| 11/10 | 1,330 | 1,330 | 1,320 | 1,330 | 0% | 5,400 | 92億1676万 | +1.92% | 30.39 | 1.11 |
| 11/07 | 1,340 | 1,340 | 1,320 | 1,330 | 0% | 7,700 | 92億1676万 | +1.92% | 30.39 | 1.11 |
| 11/06 | 1,330 | 1,350 | 1,330 | 1,330 | -0.75% | 9,400 | 92億1676万 | +1.84% | 30.39 | 1.11 |
| 11/05 | 1,330 | 1,340 | 1,320 | 1,340 | +0.75% | 7,900 | 92億8606万 | +2.45% | 30.62 | 1.12 |
| 11/04 | 1,350 | 1,350 | 1,330 | 1,330 | 0% | 14,700 | 92億1676万 | +1.6% | 30.39 | 1.11 |
| 10/31 | 1,330 | 1,340 | 1,330 | 1,330 | -0.75% | 12,200 | 92億1676万 | +1.45% | 30.39 | 1.11 |
| 10/30 | 1,310 | 1,340 | 1,300 | 1,340 | +2.29% | 16,500 | 92億8606万 | +2.13% | 30.62 | 1.12 |
| 10/29 | 1,300 | 1,310 | 1,290 | 1,310 | +0.77% | 7,600 | 90億7816万 | -0.23% | 29.94 | 1.09 |
| 10/28 | 1,300 | 1,300 | 1,290 | 1,300 | 0% | 6,900 | 90億887万 | -1.14% | 29.71 | 1.09 |
| 10/27 | 1,300 | 1,300 | 1,280 | 1,300 | +1.56% | 10,500 | 90億887万 | -1.07% | 29.71 | 1.09 |
| 10/24 | 1,290 | 1,300 | 1,280 | 1,280 | 0% | 5,600 | 88億7027万 | -2.44% | 29.25 | 1.07 |
| 10/23 | 1,280 | 1,290 | 1,280 | 1,280 | 0% | 6,000 | 88億7027万 | -2.29% | 29.25 | 1.07 |
| 10/22 | 1,290 | 1,290 | 1,280 | 1,280 | +0.79% | 5,100 | 88億7027万 | -2.22% | 29.25 | 1.07 |
| 10/21 | 1,270 | 1,290 | 1,260 | 1,270 | 0% | 9,600 | 88億97万 | -2.91% | 29.02 | 1.06 |
| 10/20 | 1,260 | 1,270 | 1,260 | 1,270 | +2.42% | 7,300 | 88億97万 | -2.91% | 29.02 | 1.06 |
| 10/17 | 1,250 | 1,250 | 1,240 | 1,240 | 0% | 9,000 | 85億9307万 | -5.2% | 28.34 | 1.04 |
| 10/16 | 1,270 | 1,280 | 1,230 | 1,240 | -4.62% | 36,600 | 85億9307万 | -5.34% | 28.34 | 1.04 |
| 10/15 | 1,280 | 1,300 | 1,270 | 1,300 | +1.56% | 9,800 | 90億887万 | -0.91% | 29.71 | 1.09 |
| 10/14 | 1,280 | 1,290 | 1,270 | 1,280 | -0.78% | 15,900 | 88億7027万 | -2.29% | 29.25 | 1.07 |
| 10/10 | 1,290 | 1,290 | 1,280 | 1,290 | -0.77% | 19,500 | 89億3957万 | -1.53% | 29.48 | 1.08 |
| 10/09 | 1,330 | 1,330 | 1,300 | 1,300 | -2.26% | 22,500 | 90億887万 | -0.84% | 29.71 | 1.09 |
| 10/08 | 1,330 | 1,330 | 1,320 | 1,330 | -0.75% | 23,600 | 92億1676万 | +1.45% | 30.39 | 1.11 |
| 10/07 | 1,360 | 1,360 | 1,330 | 1,340 | -0.74% | 8,300 | 92億8606万 | +2.29% | 30.62 | 1.12 |
| 10/06 | 1,340 | 1,350 | 1,330 | 1,350 | +1.5% | 10,600 | 93億5536万 | +3.29% | 30.85 | 1.13 |
| 10/03 | 1,330 | 1,350 | 1,320 | 1,330 | 0% | 27,200 | 92億1676万 | +1.99% | 30.39 | 1.11 |
| 10/02 | 1,350 | 1,350 | 1,330 | 1,330 | -2.21% | 31,800 | 92億1676万 | +2.31% | 30.39 | 1.11 |
| 10/01 | 1,370 | 1,370 | 1,350 | 1,360 | -0.73% | 14,900 | 94億2466万 | +4.78% | 31.08 | 1.14 |
| 09/30 | 1,360 | 1,370 | 1,350 | 1,370 | 0% | 15,700 | 94億9396万 | +5.87% | 31.31 | 1.14 |
| 09/29 | 1,390 | 1,390 | 1,350 | 1,370 | -0.72% | 30,800 | 94億9396万 | +6.28% | 31.31 | 1.14 |
| 09/26 | 1,350 | 1,400 | 1,350 | 1,380 | +1.47% | 76,200 | 95億6326万 | +7.48% | 31.54 | 1.15 |
| 09/25 | 1,360 | 1,360 | 1,350 | 1,360 | 0% | 34,000 | 94億2466万 | +6.42% | 31.08 | 1.14 |
| 09/24 | 1,360 | 1,360 | 1,330 | 1,360 | 0% | 109,500 | 94億2466万 | +6.92% | 31.08 | 1.14 |
| 09/22 | 1,390 | 1,410 | 1,330 | 1,360 | +7.09% | 404,300 | 94億2466万 | +7.34% | 31.08 | 1.14 |
| 09/19 | 1,260 | 1,270 | 1,260 | 1,270 | +1.6% | 5,000 | 88億97万 | +0.63% | 29.02 | 1.06 |
| 09/18 | 1,260 | 1,270 | 1,250 | 1,250 | 0% | 18,800 | 86億6237万 | -0.79% | 28.56 | 1.04 |
| 09/17 | 1,250 | 1,260 | 1,250 | 1,250 | 0% | 9,600 | 86億6237万 | -0.64% | 28.56 | 1.04 |
| 09/16 | 1,260 | 1,260 | 1,250 | 1,250 | -0.79% | 15,600 | 86億6237万 | -0.56% | 28.56 | 1.04 |
| 09/12 | 1,270 | 1,280 | 1,260 | 1,260 | -0.79% | 17,100 | 87億3167万 | +0.32% | 28.79 | 1.05 |
| 09/11 | 1,290 | 1,290 | 1,270 | 1,270 | 0% | 6,400 | 88億97万 | +1.28% | 29.02 | 1.06 |
| 09/10 | 1,270 | 1,280 | 1,270 | 1,270 | 0% | 9,700 | 88億97万 | +1.44% | 29.02 | 1.06 |
| 09/09 | 1,300 | 1,300 | 1,270 | 1,270 | -1.55% | 7,300 | 88億97万 | +1.6% | 29.02 | 1.06 |
| 09/08 | 1,270 | 1,290 | 1,270 | 1,290 | +1.57% | 10,300 | 89億3957万 | +3.28% | 29.48 | 1.08 |
| 09/05 | 1,280 | 1,280 | 1,260 | 1,270 | -0.78% | 8,200 | 88億97万 | +1.84% | 29.02 | 1.06 |
| 09/04 | 1,310 | 1,310 | 1,280 | 1,280 | -1.54% | 28,500 | 88億7027万 | +2.65% | 29.25 | 1.07 |
| 09/03 | 1,320 | 1,320 | 1,300 | 1,300 | -0.76% | 20,700 | 90億887万 | +4.33% | 29.71 | 1.09 |
| 09/02 | 1,290 | 1,310 | 1,290 | 1,310 | +1.55% | 29,200 | 90億7816万 | +5.14% | 29.94 | 1.09 |
| 09/01 | 1,290 | 1,300 | 1,280 | 1,290 | +0.78% | 48,200 | 89億3957万 | +3.78% | 29.48 | 1.08 |
| 08/29 | 1,260 | 1,290 | 1,260 | 1,280 | +1.59% | 66,800 | 88億7027万 | +3.06% | 29.25 | 1.07 |
| 08/28 | 1,250 | 1,280 | 1,240 | 1,260 | +0.8% | 44,500 | 87億3167万 | +1.45% | 28.79 | 1.05 |
| 08/27 | 1,260 | 1,270 | 1,250 | 1,250 | -0.79% | 46,700 | 86億6237万 | +0.64% | 28.56 | 1.04 |
| 08/26 | 1,260 | 1,270 | 1,250 | 1,260 | 0% | 19,900 | 87億3167万 | +1.45% | 28.79 | 1.05 |
| 08/25 | 1,270 | 1,270 | 1,250 | 1,260 | 0% | 14,400 | 87億3167万 | +1.53% | 28.79 | 1.05 |
| 08/22 | 1,240 | 1,260 | 1,240 | 1,260 | +1.61% | 17,900 | 87億3167万 | +1.53% | 28.79 | 1.05 |
| 08/21 | 1,230 | 1,270 | 1,230 | 1,240 | +1.64% | 50,300 | 85億9307万 | 0% | 28.34 | 1.04 |
| 08/20 | 1,230 | 1,230 | 1,220 | 1,220 | -0.81% | 4,200 | 84億5447万 | -1.69% | 27.88 | 1.02 |
| 08/19 | 1,230 | 1,240 | 1,220 | 1,230 | 0% | 8,700 | 85億2377万 | -1.13% | 28.11 | 1.03 |
| 08/18 | 1,240 | 1,250 | 1,230 | 1,230 | 0% | 13,800 | 85億2377万 | -1.2% | 28.11 | 1.03 |
| 08/15 | 1,220 | 1,230 | 1,210 | 1,230 | +1.65% | 12,400 | 85億2377万 | -1.2% | 28.11 | 1.03 |
| 08/14 | 1,210 | 1,220 | 1,210 | 1,210 | 0% | 15,700 | 83億8517万 | -2.89% | 27.65 | 1.01 |
| 08/13 | 1,220 | 1,220 | 1,210 | 1,210 | -0.82% | 10,000 | 83億8517万 | -2.97% | 27.65 | 1.01 |
| 08/12 | 1,220 | 1,230 | 1,210 | 1,220 | -0.81% | 12,100 | 84億5447万 | -2.4% | 27.88 | 1.02 |
| 08/11 | 1,240 | 1,240 | 1,210 | 1,230 | +1.65% | 9,500 | 85億2377万 | -1.76% | 28.11 | 1.03 |
| 08/08 | 1,220 | 1,220 | 1,180 | 1,210 | -1.63% | 44,300 | 83億8517万 | -3.35% | 27.65 | 1.01 |
| 08/07 | 1,220 | 1,230 | 1,220 | 1,230 | +0.82% | 30,000 | 85億2377万 | -1.84% | 28.11 | 1.03 |
| 08/06 | 1,240 | 1,240 | 1,220 | 1,220 | -1.61% | 27,800 | 84億5447万 | -2.71% | 27.88 | 1.02 |
| 08/05 | 1,340 | 1,340 | 1,240 | 1,240 | 0% | 173,600 | 85億9307万 | -1.12% | 28.34 | 1.04 |
