株価チャート
2014/07/25~2014/12/18
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 | 7/1, 株式分割 1→2 |
2014 |
12/18 | 970 | 970 | 946 | 957 | +0.74% | 42,800 | 187億5720万 | +1.06% | 19.86 | 2.28 |
12/17 | 950 | 969 | 945 | 950 | 0% | 81,800 | 186億2000万 | +0.64% | 19.72 | 2.26 |
12/16 | 968 | 973 | 942 | 950 | -3.06% | 133,000 | 186億2000万 | +0.74% | 19.72 | 2.26 |
12/15 | 961 | 989 | 959 | 980 | +4.09% | 260,600 | 192億800万 | +4.26% | 20.34 | 2.33 |
12/12 | 941 | 952 | 938 | 942 | +0.05% | 61,800 | 184億5340万 | +0.59% | 19.54 | 2.24 |
12/11 | 936 | 947 | 933 | 941 | -1.47% | 49,000 | 184億4360万 | +0.86% | 19.53 | 2.24 |
12/10 | 941 | 960 | 930 | 955 | +1.06% | 131,200 | 187億1800万 | +2.69% | 19.82 | 2.27 |
12/09 | 958 | 960 | 943 | 945 | -2.63% | 67,400 | 185億2200万 | +1.94% | 19.61 | 2.25 |
12/08 | 989 | 990 | 963 | 971 | -2.36% | 96,400 | 190億2180万 | +5.15% | 20.14 | 2.31 |
12/05 | 975 | 995 | 958 | 994 | +1.95% | 139,200 | 194億8240万 | +8.28% | 20.63 | 2.37 |
12/04 | 983 | 987 | 973 | 975 | -0.66% | 70,600 | 191億1000万 | +6.79% | 20.23 | 2.32 |
12/03 | 962 | 984 | 960 | 982 | +2.45% | 108,800 | 192億3740万 | +8.09% | 20.37 | 2.34 |
12/02 | 961 | 961 | 955 | 958 | -0.26% | 40,600 | 187億7680万 | +6.09% | 19.88 | 2.28 |
12/01 | 959 | 969 | 952 | 961 | +1.11% | 71,600 | 188億2580万 | +6.96% | 19.93 | 2.29 |
11/28 | 955 | 960 | 947 | 950 | -0.78% | 62,200 | 186億2000万 | +6.38% | 19.72 | 2.26 |
11/27 | 955 | 958 | 942 | 958 | +0.58% | 112,400 | 187億6700万 | +7.71% | 19.87 | 2.28 |
11/26 | 934 | 954 | 928 | 952 | +1.49% | 93,600 | 186億5920万 | +7.69% | 19.76 | 2.27 |
11/25 | 928 | 938 | 926 | 938 | +1.57% | 55,600 | 183億8480万 | +6.59% | 19.47 | 2.23 |
11/21 | 920 | 924 | 915 | 924 | +0.65% | 50,800 | 181億60万 | +5.54% | 19.17 | 2.2 |
11/20 | 931 | 931 | 918 | 918 | -1.5% | 37,000 | 179億8300万 | +5.22% | 19.04 | 2.18 |
11/19 | 910 | 932 | 900 | 932 | +3.1% | 119,800 | 182億5740万 | +7.07% | 19.33 | 2.22 |
11/18 | 896 | 909 | 896 | 904 | +0.39% | 43,000 | 177億860万 | +4.33% | 18.75 | 2.15 |
11/17 | 910 | 910 | 900 | 900 | -1.15% | 49,200 | 176億4000万 | +4.17% | 18.68 | 2.14 |
11/14 | 922 | 925 | 910 | 911 | -1.35% | 53,200 | 178億4580万 | +5.63% | 18.9 | 2.17 |
11/13 | 905 | 926 | 901 | 923 | +2.5% | 97,200 | 180億9080万 | +7.2% | 19.15 | 2.2 |
11/12 | 910 | 913 | 899 | 901 | -0.83% | 84,400 | 176億4980万 | +4.71% | 18.69 | 2.14 |
11/11 | 900 | 919 | 899 | 908 | +2.31% | 204,400 | 177億9680万 | +5.83% | 18.84 | 2.16 |
11/10 | 871 | 897 | 871 | 888 | +1.95% | 117,400 | 173億9500万 | +3.68% | 18.42 | 2.11 |
11/07 | 871 | 875 | 865 | 871 | +0.35% | 40,400 | 170億6180万 | +1.93% | 18.07 | 2.07 |
11/06 | 866 | 878 | 865 | 868 | +0.17% | 82,000 | 170億300万 | +1.58% | 18 | 2.06 |
11/05 | 865 | 870 | 861 | 866 | -0.63% | 41,400 | 169億7360万 | +1.41% | 17.97 | 2.06 |
11/04 | 871 | 872 | 857 | 872 | +1.87% | 67,400 | 170億8140万 | +2.05% | 18.09 | 2.07 |
10/31 | 858 | 860 | 848 | 856 | +0.35% | 41,200 | 167億6780万 | +0.18% | 17.75 | 2.04 |
10/30 | 865 | 865 | 853 | 853 | -1.27% | 18,400 | 167億900万 | -0.18% | 17.69 | 2.03 |
10/29 | 855 | 866 | 853 | 864 | +1.83% | 73,600 | 169億2460万 | +1.11% | 17.92 | 2.06 |
10/28 | 840 | 852 | 840 | 848 | -0.06% | 29,200 | 166億2080万 | -0.7% | 17.6 | 2.02 |
10/27 | 846 | 858 | 839 | 849 | +0.47% | 69,000 | 166億3060万 | -0.64% | 17.61 | 2.02 |
10/24 | 852 | 853 | 842 | 845 | +0.24% | 26,600 | 165億5220万 | -1.11% | 17.53 | 2.01 |
10/23 | 848 | 849 | 840 | 843 | -0.77% | 32,600 | 165億1300万 | -1.35% | 17.48 | 2.01 |
10/22 | 838 | 849 | 838 | 849 | +1.86% | 57,200 | 166億4040万 | -0.7% | 17.62 | 2.02 |
10/21 | 850 | 850 | 826 | 834 | -0.89% | 53,000 | 163億3660万 | -2.51% | 17.3 | 1.98 |
10/20 | 835 | 850 | 835 | 841 | +1.94% | 47,800 | 164億8360万 | -1.87% | 17.45 | 2 |
10/17 | 834 | 846 | 822 | 825 | -1.55% | 75,000 | 161億7000万 | -3.73% | 17.12 | 1.96 |
10/16 | 845 | 846 | 825 | 838 | -2.16% | 83,200 | 164億2480万 | -2.33% | 17.39 | 1.99 |
10/15 | 850 | 857 | 845 | 857 | +1.9% | 49,600 | 167億8740万 | -0.17% | 17.77 | 2.04 |
10/14 | 820 | 853 | 818 | 841 | -0.53% | 138,600 | 164億7380万 | -1.93% | 17.44 | 2 |
10/10 | 850 | 860 | 834 | 845 | -2.54% | 137,600 | 165億6200万 | -1.52% | 17.54 | 2.01 |
10/09 | 887 | 890 | 864 | 867 | -1.98% | 71,800 | 169億9320万 | +0.93% | 17.99 | 2.06 |
10/08 | 870 | 888 | 866 | 885 | +0.4% | 91,400 | 173億3620万 | +2.97% | 18.36 | 2.11 |
10/07 | 871 | 884 | 866 | 881 | +1.67% | 84,600 | 172億6760万 | +2.68% | 18.28 | 2.1 |
10/06 | 864 | 876 | 860 | 867 | +0.64% | 76,000 | 169億8340万 | +1.11% | 17.98 | 2.06 |
10/03 | 839 | 863 | 838 | 861 | +3.49% | 104,200 | 168億7560万 | +0.47% | 17.87 | 2.05 |
10/02 | 855 | 857 | 829 | 832 | -4.91% | 360,400 | 163億720万 | -3.14% | 17.27 | 1.98 |
10/01 | 875 | 888 | 873 | 875 | +0.57% | 162,000 | 171億5000万 | +1.51% | 18.16 | 2.08 |
09/30 | 865 | 870 | 856 | 870 | +0.69% | 64,800 | 170億5200万 | +0.69% | 18.05 | 2.07 |
09/29 | 860 | 865 | 859 | 864 | +0.64% | 49,600 | 169億3440万 | -0.23% | 17.93 | 2.06 |
09/26 | 851 | 863 | 851 | 859 | -0.87% | 24,000 | 168億2660万 | -1.09% | 17.82 | 2.04 |
09/25 | 846 | 866 | 846 | 866 | +2.67% | 58,800 | 169億7360万 | -0.46% | 17.97 | 2.06 |
09/24 | 850 | 852 | 841 | 844 | -1.63% | 147,400 | 165億3260万 | -3.38% | 17.5 | 2.01 |
09/22 | 857 | 862 | 853 | 858 | +0.7% | 43,600 | 168億700万 | -2% | 17.8 | 2.04 |
09/19 | 853 | 854 | 851 | 852 | +0.24% | 22,200 | 166億8940万 | -2.91% | 17.67 | 2.03 |
09/18 | 852 | 855 | 846 | 850 | -0.12% | 49,000 | 166億5020万 | -3.58% | 17.63 | 2.02 |
09/17 | 860 | 867 | 851 | 851 | -1.05% | 55,600 | 166億6980万 | -3.68% | 17.65 | 2.02 |
09/16 | 863 | 872 | 856 | 860 | +0.17% | 72,400 | 168億4620万 | -2.99% | 17.84 | 2.05 |
09/12 | 875 | 878 | 858 | 858 | -2% | 72,000 | 168億1680万 | -3.27% | 17.81 | 2.04 |
09/11 | 864 | 876 | 864 | 876 | +3% | 143,800 | 171億5980万 | -1.3% | 18.17 | 2.08 |
09/10 | 837 | 860 | 834 | 850 | +1.55% | 183,800 | 166億6000万 | -4.28% | 17.64 | 2.02 |
09/09 | 842 | 848 | 836 | 837 | -0.36% | 110,200 | 164億520万 | -5.74% | 17.37 | 1.99 |
09/08 | 850 | 853 | 838 | 840 | -0.53% | 92,000 | 164億6400万 | -5.62% | 17.43 | 2 |
09/05 | 856 | 860 | 840 | 845 | -1% | 151,200 | 165億5220万 | -5.33% | 17.53 | 2.01 |
09/04 | 885 | 888 | 852 | 853 | -3.62% | 125,600 | 167億1880万 | -4.48% | 17.7 | 2.03 |
09/03 | 867 | 887 | 860 | 885 | +3.87% | 163,400 | 173億4600万 | -0.9% | 18.37 | 2.11 |
09/02 | 856 | 859 | 851 | 852 | -0.81% | 112,800 | 166億9920万 | -4.48% | 17.68 | 2.03 |
09/01 | 870 | 870 | 850 | 859 | -0.81% | 163,600 | 173億5180万 | -3.59% | 17.81 | 2.04 |
08/29 | 869 | 874 | 862 | 866 | -1.2% | 89,000 | 174億9320万 | -2.81% | 17.96 | 2.06 |
08/28 | 901 | 901 | 871 | 877 | -2.93% | 182,800 | 177億530万 | -1.52% | 18.18 | 2.09 |
08/27 | 913 | 917 | 903 | 903 | -0.93% | 88,200 | 182億4060万 | +1.57% | 18.73 | 2.15 |
08/26 | 916 | 916 | 907 | 912 | -0.11% | 61,200 | 184億1230万 | +2.65% | 18.9 | 2.17 |
08/25 | 908 | 916 | 907 | 913 | -0.27% | 78,800 | 184億3250万 | +3.11% | 18.92 | 2.17 |
08/22 | 912 | 922 | 912 | 915 | -0.11% | 62,600 | 184億8300万 | +3.62% | 18.98 | 2.18 |
08/21 | 925 | 930 | 912 | 916 | -0.6% | 103,400 | 185億320万 | +4.09% | 19 | 2.18 |
08/20 | 925 | 925 | 919 | 922 | -0.32% | 83,400 | 186億1430万 | +4.95% | 19.11 | 2.19 |
08/19 | 940 | 948 | 918 | 925 | +2.78% | 263,000 | 186億7490万 | +5.54% | 19.17 | 2.2 |
08/18 | 916 | 916 | 896 | 900 | -1.8% | 147,000 | 181億6990万 | +2.92% | 18.65 | 2.14 |
08/15 | 955 | 960 | 912 | 916 | -2.24% | 516,800 | 185億320万 | +5.05% | 19 | 2.18 |
08/14 | 915 | 937 | 911 | 937 | +1.96% | 187,200 | 189億2740万 | +7.83% | 19.43 | 2.23 |
08/13 | 917 | 924 | 912 | 919 | +0.33% | 100,200 | 185億6380万 | +6.12% | 19.06 | 2.19 |
08/12 | 900 | 919 | 900 | 916 | +2.23% | 144,800 | 185億320万 | +6.02% | 19 | 2.18 |
08/11 | 865 | 899 | 861 | 896 | +4.31% | 104,000 | 180億9920万 | +3.82% | 18.58 | 2.13 |
08/08 | 864 | 881 | 844 | 859 | -2.22% | 124,600 | 173億5180万 | -0.46% | 17.81 | 2.04 |
08/07 | 865 | 881 | 865 | 879 | +0.86% | 56,400 | 177億4570万 | +1.68% | 18.22 | 2.09 |
08/06 | 869 | 887 | 863 | 871 | -1.41% | 102,400 | 175億9420万 | +0.93% | 18.06 | 2.07 |
08/05 | 884 | 889 | 862 | 884 | +0.17% | 98,400 | 178億4670万 | +2.38% | 18.32 | 2.1 |
08/04 | 870 | 883 | 870 | 882 | +1.55% | 128,200 | 178億1640万 | +2.32% | 18.29 | 2.1 |
08/01 | 850 | 869 | 850 | 869 | +0.46% | 67,800 | 175億4370万 | +0.64% | 18.01 | 2.07 |
07/31 | 852 | 870 | 851 | 865 | +1.23% | 102,600 | 174億6290万 | +0.17% | 17.93 | 2.06 |
07/30 | 837 | 865 | 837 | 854 | +2.15% | 103,400 | 172億5080万 | -1.27% | 17.71 | 2.03 |
07/29 | 835 | 845 | 833 | 836 | -0.24% | 68,800 | 168億8720万 | -3.69% | 17.34 | 1.99 |
07/28 | 847 | 847 | 830 | 838 | -1.99% | 132,200 | 169億2760万 | -3.79% | 17.38 | 1.99 |
07/25 | 851 | 857 | 851 | 855 | -0.18% | 33,600 | 172億7100万 | -2.06% | 17.73 | 2.03 |