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 |
---|
2016 | 7/1, 株式併合 5→1 |
2014 |
12/30 | 2,610 | 2,625 | 2,555 | 2,560 | -1.73% | 364,800 | 2017億1340万 | -3.58% | 586.73 | 1.5 |
12/29 | 2,610 | 2,620 | 2,580 | 2,605 | -0.95% | 381,600 | 2052億5914万 | -2.03% | 597.04 | 1.52 |
12/26 | 2,675 | 2,685 | 2,620 | 2,630 | -2.95% | 464,200 | 2072億2900万 | -1.13% | 602.77 | 1.54 |
12/25 | 2,715 | 2,725 | 2,700 | 2,710 | 0% | 503,000 | 2135億3254万 | +1.84% | 621.1 | 1.59 |
12/24 | 2,695 | 2,710 | 2,670 | 2,710 | +1.69% | 439,800 | 2135億3254万 | +1.99% | 621.1 | 1.59 |
12/22 | 2,690 | 2,690 | 2,660 | 2,665 | -1.11% | 342,400 | 2099億8680万 | +0.6% | 610.79 | 1.56 |
12/19 | 2,660 | 2,695 | 2,635 | 2,695 | +3.26% | 631,800 | 2123億5063万 | +1.97% | 617.67 | 1.58 |
12/18 | 2,545 | 2,620 | 2,545 | 2,610 | +4.19% | 403,000 | 2056億5311万 | -0.95% | 598.19 | 1.53 |
12/17 | 2,495 | 2,525 | 2,495 | 2,505 | 0% | 564,600 | 1973億7971万 | -4.72% | 574.12 | 1.47 |
12/16 | 2,555 | 2,570 | 2,500 | 2,505 | -3.28% | 960,800 | 1973億7971万 | -4.61% | 574.12 | 1.47 |
12/15 | 2,565 | 2,615 | 2,565 | 2,590 | 0% | 386,000 | 2040億7723万 | -1.22% | 593.6 | 1.52 |
12/12 | 2,575 | 2,625 | 2,575 | 2,590 | +0.58% | 616,800 | 2040億7723万 | -0.92% | 593.6 | 1.52 |
12/11 | 2,595 | 2,600 | 2,560 | 2,575 | -1.34% | 266,200 | 2028億9531万 | -1.08% | 590.16 | 1.51 |
12/10 | 2,640 | 2,665 | 2,600 | 2,610 | -2.61% | 328,400 | 2056億5311万 | +0.54% | 598.19 | 1.53 |
12/09 | 2,685 | 2,705 | 2,670 | 2,680 | -1.47% | 366,800 | 2111億6872万 | +3.51% | 614.23 | 1.57 |
12/08 | 2,735 | 2,740 | 2,715 | 2,720 | -0.73% | 241,200 | 2143億2049万 | +5.55% | 623.4 | 1.59 |
12/05 | 2,740 | 2,750 | 2,720 | 2,740 | 0% | 254,800 | 2158億9637万 | +7.07% | 627.98 | 1.6 |
12/04 | 2,750 | 2,760 | 2,720 | 2,740 | +0.18% | 229,400 | 2158億9637万 | +7.87% | 627.98 | 1.6 |
12/03 | 2,750 | 2,760 | 2,730 | 2,735 | -0.18% | 280,000 | 2155億240万 | +8.53% | 626.83 | 1.6 |
12/02 | 2,720 | 2,750 | 2,710 | 2,740 | +0.37% | 226,000 | 2158億9637万 | +9.69% | 627.98 | 1.6 |
12/01 | 2,700 | 2,740 | 2,695 | 2,730 | +0.74% | 227,000 | 2151億843万 | +10.26% | 625.69 | 1.6 |
11/28 | 2,675 | 2,720 | 2,670 | 2,710 | +2.65% | 400,600 | 2135億3254万 | +10.52% | 621.1 | 1.59 |
11/27 | 2,690 | 2,695 | 2,640 | 2,640 | -2.4% | 420,400 | 2080億1694万 | +8.64% | 605.06 | 1.54 |
11/26 | 2,690 | 2,720 | 2,680 | 2,705 | +1.12% | 367,000 | 2131億3857万 | +12.38% | 619.96 | 1.58 |
11/25 | 2,695 | 2,710 | 2,665 | 2,675 | +0.19% | 289,800 | 2107億7474万 | +12.25% | 613.08 | 1.57 |
11/21 | 2,625 | 2,685 | 2,610 | 2,670 | +1.52% | 438,000 | 2103億8077万 | +13.23% | 611.94 | 1.56 |
11/20 | 2,640 | 2,650 | 2,620 | 2,630 | -0.19% | 349,400 | 2072億2900万 | +12.68% | 602.77 | 1.54 |
11/19 | 2,640 | 2,670 | 2,610 | 2,635 | +0.57% | 574,600 | 2076億2297万 | +13.92% | 603.92 | 1.54 |
11/18 | 2,520 | 2,630 | 2,515 | 2,620 | +4.59% | 744,800 | 2064億4106万 | +14.31% | 600.48 | 1.53 |
11/17 | 2,525 | 2,530 | 2,485 | 2,505 | -0.79% | 491,600 | 1973億7971万 | +10.21% | 574.12 | 1.47 |
11/14 | 2,525 | 2,525 | 2,490 | 2,525 | +1.2% | 620,800 | 1989億5560万 | +11.82% | 578.7 | 1.48 |
11/13 | 2,465 | 2,500 | 2,455 | 2,495 | +1.63% | 461,600 | 1965億9177万 | +11.19% | 571.83 | 1.46 |
11/12 | 2,435 | 2,490 | 2,435 | 2,455 | +1.03% | 510,600 | 1934億4000万 | +10.14% | 562.66 | 1.44 |
11/11 | 2,395 | 2,435 | 2,390 | 2,430 | +1.46% | 411,400 | 1914億7014万 | +9.66% | 556.93 | 1.42 |
11/10 | 2,365 | 2,405 | 2,365 | 2,395 | +0.21% | 286,200 | 1887億1234万 | +8.72% | 548.91 | 1.4 |
11/07 | 2,350 | 2,405 | 2,345 | 2,390 | +2.58% | 568,800 | 1883億1837万 | +9.03% | 547.76 | 1.4 |
11/06 | 2,345 | 2,370 | 2,320 | 2,330 | -3.12% | 701,000 | 1835億9071万 | +6.88% | 534.01 | 1.36 |
11/05 | 2,400 | 2,420 | 2,370 | 2,405 | -0.82% | 597,800 | 1895億28万 | +10.73% | 551.2 | 1.41 |
11/04 | 2,400 | 2,465 | 2,385 | 2,425 | +1.68% | 1,056,400 | 1910億7617万 | +12.27% | 555.79 | 1.42 |
10/31 | 2,275 | 2,390 | 2,270 | 2,385 | +5.53% | 739,800 | 1879億2440万 | +11.14% | 546.62 | 1.4 |
10/30 | 2,260 | 2,270 | 2,240 | 2,260 | -0.22% | 336,200 | 1780億7511万 | +5.85% | 517.97 | 1.32 |
10/29 | 2,235 | 2,270 | 2,220 | 2,265 | +1.34% | 412,800 | 1784億6908万 | +6.39% | 519.12 | 1.33 |
10/28 | 2,205 | 2,245 | 2,200 | 2,235 | +1.36% | 423,000 | 1761億525万 | +5.28% | 512.24 | 1.31 |
10/27 | 2,195 | 2,210 | 2,175 | 2,205 | +1.15% | 210,800 | 1737億4142万 | +4.01% | 505.36 | 1.29 |
10/24 | 2,155 | 2,190 | 2,135 | 2,180 | +2.11% | 412,200 | 1717億7157万 | +2.93% | 499.63 | 1.28 |
10/23 | 2,145 | 2,150 | 2,115 | 2,135 | -1.16% | 335,000 | 1682億2582万 | +0.85% | 489.32 | 1.25 |
10/22 | 2,100 | 2,160 | 2,090 | 2,160 | +4.85% | 376,200 | 1701億9568万 | +1.93% | 495.05 | 1.26 |
10/21 | 2,110 | 2,110 | 2,055 | 2,060 | -2.37% | 342,800 | 1623億1625万 | -2.83% | 472.13 | 1.21 |
10/20 | 2,075 | 2,110 | 2,075 | 2,110 | +3.69% | 280,000 | 1662億5597万 | -0.71% | 483.59 | 1.23 |
10/17 | 2,090 | 2,095 | 2,025 | 2,035 | -2.63% | 465,200 | 1603億4639万 | -4.33% | 466.4 | 1.19 |
10/16 | 2,070 | 2,095 | 2,055 | 2,090 | 0% | 408,200 | 1646億8008万 | -1.92% | 479.01 | 1.22 |
10/15 | 2,110 | 2,120 | 2,085 | 2,090 | -0.71% | 353,000 | 1646億8008万 | -2.11% | 479.01 | 1.22 |
10/14 | 2,100 | 2,140 | 2,100 | 2,105 | -1.86% | 380,600 | 1658億6199万 | -1.64% | 482.44 | 1.23 |
10/10 | 2,120 | 2,155 | 2,110 | 2,145 | 0% | 478,800 | 1690億1377万 | 0% | 491.61 | 1.26 |
10/09 | 2,170 | 2,170 | 2,140 | 2,145 | -0.69% | 353,800 | 1690億1377万 | -0.19% | 491.61 | 1.26 |
10/08 | 2,125 | 2,160 | 2,115 | 2,160 | +1.17% | 378,400 | 1701億9568万 | +0.28% | 495.05 | 1.26 |
10/07 | 2,130 | 2,155 | 2,130 | 2,135 | +0.23% | 287,600 | 1682億2582万 | -0.97% | 489.32 | 1.25 |
10/06 | 2,135 | 2,140 | 2,120 | 2,130 | +0.95% | 209,400 | 1678億3185万 | -1.39% | 488.17 | 1.25 |
10/03 | 2,100 | 2,110 | 2,080 | 2,110 | +0.48% | 441,000 | 1662億5597万 | -2.45% | 483.59 | 1.23 |
10/02 | 2,105 | 2,140 | 2,090 | 2,100 | -0.47% | 485,000 | 1654億6802万 | -3.18% | 481.3 | 1.23 |
10/01 | 2,125 | 2,140 | 2,110 | 2,110 | 0% | 256,800 | 1662億5597万 | -2.99% | 483.59 | 1.23 |
09/30 | 2,125 | 2,125 | 2,100 | 2,110 | -0.24% | 338,800 | 1662億5597万 | -3.34% | 483.69 | 1.23 |
09/29 | 2,095 | 2,125 | 2,080 | 2,115 | +1.93% | 331,400 | 1666億4994万 | -3.38% | 484.83 | 1.24 |
09/26 | 2,095 | 2,110 | 2,075 | 2,075 | -1.66% | 456,600 | 1634億9816万 | -5.42% | 475.66 | 1.21 |
09/25 | 2,110 | 2,125 | 2,105 | 2,110 | +0.48% | 468,600 | 1662億5597万 | -4.18% | 483.69 | 1.23 |
09/24 | 2,130 | 2,135 | 2,095 | 2,100 | -1.64% | 425,400 | 1654億6802万 | -4.81% | 481.39 | 1.23 |
09/22 | 2,145 | 2,150 | 2,125 | 2,135 | -0.7% | 294,200 | 1682億2582万 | -3.39% | 489.42 | 1.25 |
09/19 | 2,165 | 2,180 | 2,140 | 2,150 | -0.46% | 431,400 | 1694億774万 | -2.85% | 492.86 | 1.26 |
09/18 | 2,170 | 2,175 | 2,155 | 2,160 | +0.47% | 333,800 | 1701億9568万 | -2.48% | 495.15 | 1.26 |
09/17 | 2,195 | 2,205 | 2,150 | 2,150 | -2.05% | 284,200 | 1694億774万 | -3.02% | 492.86 | 1.26 |
09/16 | 2,190 | 2,210 | 2,180 | 2,195 | +0.46% | 233,400 | 1729億5348万 | -1.04% | 503.17 | 1.28 |
09/12 | 2,170 | 2,205 | 2,165 | 2,185 | +0.46% | 603,600 | 1721億6554万 | -1.49% | 500.88 | 1.28 |
09/11 | 2,175 | 2,185 | 2,155 | 2,175 | +0.46% | 211,600 | 1713億7759万 | -1.81% | 498.59 | 1.27 |
09/10 | 2,135 | 2,175 | 2,130 | 2,165 | +1.64% | 311,400 | 1705億8965万 | -2.3% | 496.3 | 1.27 |
09/09 | 2,190 | 2,190 | 2,115 | 2,130 | -2.74% | 568,800 | 1678億3185万 | -3.88% | 488.27 | 1.25 |
09/08 | 2,220 | 2,225 | 2,175 | 2,190 | -0.68% | 302,400 | 1725億5951万 | -1.35% | 502.03 | 1.28 |
09/05 | 2,265 | 2,265 | 2,190 | 2,205 | -1.56% | 334,600 | 1737億4142万 | -0.72% | 505.46 | 1.29 |
09/04 | 2,250 | 2,260 | 2,235 | 2,240 | -0.67% | 186,400 | 1764億9922万 | +0.76% | 513.49 | 1.31 |
09/03 | 2,260 | 2,265 | 2,245 | 2,255 | +0.22% | 257,200 | 1776億8114万 | +1.44% | 516.93 | 1.32 |
09/02 | 2,240 | 2,260 | 2,230 | 2,250 | +1.12% | 170,600 | 1772億8717万 | +1.26% | 515.78 | 1.32 |
09/01 | 2,225 | 2,235 | 2,215 | 2,225 | 0% | 99,600 | 1753億1731万 | +0.14% | 510.05 | 1.3 |
08/29 | 2,195 | 2,225 | 2,185 | 2,225 | +0.68% | 285,400 | 1753億1731万 | +0.18% | 510.05 | 1.3 |
08/28 | 2,230 | 2,230 | 2,185 | 2,210 | -1.78% | 269,800 | 1741億3539万 | -0.41% | 506.61 | 1.29 |
08/27 | 2,270 | 2,270 | 2,230 | 2,250 | -0.88% | 169,000 | 1772億8717万 | +1.53% | 515.78 | 1.32 |
08/26 | 2,290 | 2,290 | 2,265 | 2,270 | -0.87% | 710,600 | 1788億6305万 | +2.58% | 520.36 | 1.33 |
08/25 | 2,270 | 2,305 | 2,265 | 2,290 | +1.1% | 293,800 | 1804億3894万 | +3.71% | 524.95 | 1.34 |
08/22 | 2,260 | 2,270 | 2,245 | 2,265 | +0.44% | 251,400 | 1784億6908万 | +2.81% | 519.22 | 1.33 |
08/21 | 2,255 | 2,265 | 2,245 | 2,255 | 0% | 193,600 | 1776億8114万 | +2.55% | 516.93 | 1.32 |
08/20 | 2,230 | 2,260 | 2,230 | 2,255 | +1.12% | 254,400 | 1776億8114万 | +2.78% | 516.93 | 1.32 |
08/19 | 2,210 | 2,240 | 2,210 | 2,230 | +1.83% | 247,000 | 1757億1128万 | +1.78% | 511.2 | 1.31 |
08/18 | 2,225 | 2,230 | 2,185 | 2,190 | -0.45% | 219,800 | 1725億5951万 | +0.09% | 502.03 | 1.28 |
08/15 | 2,225 | 2,225 | 2,185 | 2,200 | -0.68% | 211,000 | 1733億4745万 | +0.64% | 504.32 | 1.29 |
08/14 | 2,205 | 2,220 | 2,195 | 2,215 | +0.91% | 101,400 | 1745億2937万 | +1.42% | 507.76 | 1.3 |
08/13 | 2,180 | 2,205 | 2,170 | 2,195 | +0.46% | 131,200 | 1729億5348万 | +0.6% | 503.17 | 1.28 |
08/12 | 2,200 | 2,215 | 2,180 | 2,185 | -0.68% | 242,800 | 1721億6554万 | +0.18% | 500.88 | 1.28 |
08/11 | 2,160 | 2,205 | 2,155 | 2,200 | +4.27% | 320,800 | 1733億4745万 | +1.01% | 504.32 | 1.29 |
08/08 | 2,165 | 2,175 | 2,110 | 2,110 | -3.65% | 529,200 | 1662億5597万 | -2.81% | 483.69 | 1.23 |
08/07 | 2,165 | 2,195 | 2,165 | 2,190 | +0.69% | 352,800 | 1725億5951万 | +1.01% | 502.03 | 1.28 |
08/06 | 2,125 | 2,205 | 2,125 | 2,175 | -1.81% | 829,000 | 1713億7759万 | +0.6% | 498.59 | 1.27 |
08/05 | 2,230 | 2,230 | 2,200 | 2,215 | -0.89% | 183,000 | 1745億2937万 | +2.74% | 507.76 | 1.3 |