株価チャート
2014/04/08～2014/08/29
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 |
|---|
| 2018 | 3/1, 株式併合 10→1 |
| 2014 |
| 08/29 | 1,790 | 1,790 | 1,710 | 1,720 | -4.44% | 4,500 | 19億5856万 | -9.19% | 62.82 | 1.35 |
| 08/28 | 1,820 | 1,830 | 1,800 | 1,800 | -0.55% | 7,800 | 20億4966万 | -5.26% | 65.74 | 1.42 |
| 08/27 | 1,940 | 2,020 | 1,800 | 1,810 | -5.73% | 49,800 | 20億6104万 | -5.04% | 66.11 | 1.42 |
| 08/26 | 1,920 | 1,940 | 1,920 | 1,920 | 0% | 11,900 | 21億8630万 | +0.52% | 70.12 | 1.51 |
| 08/25 | 1,930 | 1,940 | 1,920 | 1,920 | 0% | 6,900 | 21億8630万 | +0.58% | 70.12 | 1.51 |
| 08/22 | 1,930 | 1,940 | 1,920 | 1,920 | -1.03% | 4,900 | 21億8630万 | +0.73% | 70.12 | 1.51 |
| 08/21 | 1,960 | 1,960 | 1,940 | 1,940 | -0.51% | 3,500 | 22億907万 | +1.89% | 70.85 | 1.53 |
| 08/20 | 1,960 | 1,970 | 1,950 | 1,950 | 0% | 3,100 | 22億2046万 | +2.63% | 71.22 | 1.53 |
| 08/19 | 1,940 | 1,960 | 1,940 | 1,950 | +0.52% | 4,200 | 22億2046万 | +2.85% | 71.22 | 1.53 |
| 08/18 | 1,920 | 1,950 | 1,920 | 1,940 | +1.04% | 4,800 | 22億907万 | +2.48% | 70.85 | 1.53 |
| 08/15 | 1,910 | 1,920 | 1,900 | 1,920 | +1.05% | 2,800 | 21億8630万 | +1.53% | 70.12 | 1.51 |
| 08/14 | 1,900 | 1,910 | 1,890 | 1,900 | 0% | 4,100 | 21億6353万 | +0.26% | 69.39 | 1.49 |
| 08/13 | 1,890 | 1,900 | 1,880 | 1,900 | +2.7% | 5,900 | 21億6353万 | +0.11% | 69.39 | 1.49 |
| 08/12 | 1,840 | 1,850 | 1,840 | 1,850 | +0.54% | 4,000 | 21億659万 | -2.79% | 67.57 | 1.45 |
| 08/11 | 1,880 | 1,880 | 1,830 | 1,840 | -2.65% | 7,400 | 20億9520万 | -3.41% | 67.2 | 1.45 |
| 08/08 | 1,900 | 1,900 | 1,880 | 1,890 | -0.53% | 1,800 | 21億5214万 | -0.79% | 69.03 | 1.49 |
| 08/07 | 1,890 | 1,900 | 1,890 | 1,900 | +0.53% | 1,100 | 21億6353万 | -0.11% | 69.39 | 1.49 |
| 08/06 | 1,890 | 1,910 | 1,890 | 1,890 | -1.05% | 2,200 | 21億5214万 | -0.32% | 69.03 | 1.49 |
| 08/05 | 1,900 | 1,910 | 1,900 | 1,910 | 0% | 3,600 | 21億7491万 | +1.06% | 69.76 | 1.5 |
| 08/04 | 1,910 | 1,920 | 1,900 | 1,910 | 0% | 3,600 | 21億7491万 | +1.49% | 69.76 | 1.5 |
| 08/01 | 1,890 | 1,910 | 1,890 | 1,910 | -0.52% | 2,400 | 21億7491万 | +1.92% | 69.76 | 1.5 |
| 07/31 | 1,930 | 1,930 | 1,900 | 1,920 | 0% | 2,900 | 21億8630万 | +2.95% | 70.12 | 1.51 |
| 07/30 | 1,920 | 1,940 | 1,910 | 1,920 | +1.05% | 1,700 | 21億8630万 | +3.56% | 70.12 | 1.51 |
| 07/29 | 1,900 | 1,920 | 1,900 | 1,900 | -0.52% | 1,700 | 21億6353万 | +3.09% | 69.39 | 1.49 |
| 07/28 | 1,920 | 1,930 | 1,900 | 1,910 | +1.06% | 1,300 | 21億7491万 | +4.2% | 69.76 | 1.5 |
| 07/25 | 1,940 | 1,940 | 1,850 | 1,890 | -2.58% | 5,100 | 21億5214万 | +3.73% | 69.03 | 1.49 |
| 07/24 | 1,900 | 1,940 | 1,890 | 1,940 | +1.57% | 1,600 | 22億907万 | +7.12% | 70.85 | 1.53 |
| 07/23 | 1,950 | 1,950 | 1,910 | 1,910 | +0.53% | 2,300 | 21億7491万 | +6.23% | 69.76 | 1.5 |
| 07/22 | 1,870 | 1,900 | 1,860 | 1,900 | +2.7% | 2,500 | 21億6353万 | +6.32% | 69.39 | 1.49 |
| 07/18 | 1,870 | 1,870 | 1,830 | 1,850 | 0% | 1,500 | 21億659万 | +4.23% | 67.57 | 1.45 |
| 07/17 | 1,840 | 1,860 | 1,840 | 1,850 | +0.54% | 1,600 | 21億659万 | +4.88% | 67.57 | 1.45 |
| 07/16 | 1,860 | 1,860 | 1,840 | 1,840 | -0.54% | 3,000 | 20億9520万 | +4.96% | 67.2 | 1.45 |
| 07/15 | 1,890 | 1,890 | 1,850 | 1,850 | -1.6% | 3,500 | 21億659万 | +6.2% | 67.57 | 1.45 |
| 07/14 | 1,900 | 1,900 | 1,850 | 1,880 | -0.53% | 6,600 | 21億4075万 | +8.61% | 68.66 | 1.48 |
| 07/11 | 1,950 | 1,950 | 1,830 | 1,890 | -6.44% | 24,400 | 21億5214万 | +10.01% | 69.03 | 1.49 |
| 07/10 | 1,960 | 2,320 | 1,950 | 2,020 | +1.51% | 46,500 | 23億17万 | +18.54% | 73.78 | 1.59 |
| 07/09 | 2,020 | 2,020 | 1,950 | 1,990 | -1.49% | 5,800 | 22億6601万 | +18.17% | 72.68 | 1.56 |
| 07/08 | 1,910 | 2,040 | 1,900 | 2,020 | +6.32% | 14,300 | 23億17万 | +21.32% | 73.78 | 1.59 |
| 07/07 | 1,870 | 1,900 | 1,860 | 1,900 | +3.26% | 5,000 | 21億6353万 | +15.5% | 69.39 | 1.49 |
| 07/04 | 1,820 | 1,840 | 1,810 | 1,840 | +2.22% | 3,800 | 20億9520万 | +12.88% | 67.2 | 1.45 |
| 07/03 | 1,790 | 1,820 | 1,780 | 1,800 | +1.69% | 6,700 | 20億4966万 | +11.39% | 65.74 | 1.42 |
| 07/02 | 1,740 | 1,780 | 1,740 | 1,770 | +2.31% | 5,400 | 20億1549万 | +10.35% | 64.65 | 1.39 |
| 07/01 | 1,700 | 1,730 | 1,700 | 1,730 | +1.17% | 3,000 | 19億6995万 | +8.53% | 63.18 | 1.36 |
| 06/30 | 1,710 | 1,720 | 1,700 | 1,710 | 0% | 1,500 | 19億4717万 | +7.89% | 62.45 | 1.34 |
| 06/27 | 1,710 | 1,730 | 1,680 | 1,710 | +1.79% | 3,900 | 19億4717万 | +8.5% | 62.45 | 1.34 |
| 06/26 | 1,670 | 1,740 | 1,670 | 1,680 | +1.2% | 9,700 | 19億1301万 | +7.14% | 61.36 | 1.32 |
| 06/25 | 1,650 | 1,660 | 1,640 | 1,660 | +1.22% | 1,600 | 18億9024万 | +6.41% | 60.63 | 1.31 |
| 06/24 | 1,650 | 1,650 | 1,640 | 1,640 | -0.61% | 1,600 | 18億6746万 | +5.67% | 59.9 | 1.29 |
| 06/23 | 1,630 | 1,650 | 1,630 | 1,650 | +1.85% | 3,300 | 18億7885万 | +6.73% | 60.26 | 1.3 |
| 06/20 | 1,620 | 1,630 | 1,620 | 1,620 | 0% | 1,500 | 18億4469万 | +5.26% | 59.17 | 1.27 |
| 06/19 | 1,620 | 1,620 | 1,610 | 1,620 | 0% | 2,500 | 18億4469万 | +5.54% | 59.17 | 1.27 |
| 06/18 | 1,620 | 1,630 | 1,620 | 1,620 | -0.61% | 1,900 | 18億4469万 | +5.81% | 59.17 | 1.27 |
| 06/17 | 1,620 | 1,630 | 1,620 | 1,630 | +1.24% | 900 | 18億5608万 | +6.75% | 59.53 | 1.28 |
| 06/16 | 1,620 | 1,630 | 1,600 | 1,610 | +1.9% | 3,600 | 18億3330万 | +5.78% | 58.8 | 1.27 |
| 06/13 | 1,570 | 1,620 | 1,570 | 1,580 | +0.64% | 7,100 | 17億9914万 | +4.15% | 57.71 | 1.24 |
| 06/12 | 1,570 | 1,580 | 1,560 | 1,570 | 0% | 1,800 | 17億8775万 | +3.84% | 57.34 | 1.23 |
| 06/11 | 1,570 | 1,570 | 1,560 | 1,570 | +0.64% | 2,600 | 17億8775万 | +4.04% | 57.34 | 1.23 |
| 06/10 | 1,550 | 1,560 | 1,550 | 1,560 | +0.65% | 1,900 | 17億7637万 | +3.65% | 56.98 | 1.23 |
| 06/09 | 1,550 | 1,550 | 1,540 | 1,550 | +0.65% | 2,000 | 17億6498万 | +3.26% | 56.61 | 1.22 |
| 06/06 | 1,530 | 1,540 | 1,530 | 1,540 | +1.32% | 1,600 | 17億5359万 | +2.87% | 56.24 | 1.21 |
| 06/05 | 1,530 | 1,530 | 1,520 | 1,520 | 0% | 400 | 17億3082万 | +1.81% | 55.51 | 1.2 |
| 06/04 | 1,530 | 1,530 | 1,520 | 1,520 | -0.65% | 2,200 | 17億3082万 | +2.08% | 55.51 | 1.2 |
| 06/03 | 1,520 | 1,550 | 1,510 | 1,530 | +1.32% | 3,700 | 17億4221万 | +3.03% | 55.88 | 1.2 |
| 06/02 | 1,520 | 1,520 | 1,510 | 1,510 | +0.67% | 400 | 17億1943万 | +1.96% | 55.15 | 1.19 |
| 05/30 | 1,510 | 1,520 | 1,500 | 1,500 | -0.66% | 1,100 | 17億805万 | +1.56% | 54.78 | 1.18 |
| 05/29 | 1,510 | 1,510 | 1,510 | 1,510 | +0.67% | 200 | 17億1943万 | +2.44% | 55.15 | 1.19 |
| 05/28 | 1,500 | 1,500 | 1,500 | 1,500 | -0.66% | 400 | 17億805万 | +2.04% | 54.78 | 1.18 |
| 05/27 | 1,500 | 1,510 | 1,500 | 1,510 | +1.34% | 700 | 17億1943万 | +3.07% | 55.15 | 1.19 |
| 05/26 | 1,510 | 1,510 | 1,490 | 1,490 | -0.67% | 1,600 | 16億9666万 | +1.98% | 54.42 | 1.17 |
| 05/23 | 1,490 | 1,500 | 1,490 | 1,500 | +1.35% | 400 | 17億805万 | +2.95% | 54.78 | 1.18 |
| 05/22 | 1,490 | 1,490 | 1,480 | 1,480 | +0.68% | 500 | 16億8527万 | +1.86% | 54.05 | 1.16 |
| 05/21 | 1,470 | 1,470 | 1,460 | 1,470 | -0.68% | 900 | 16億7388万 | +1.52% | 53.69 | 1.16 |
| 05/20 | 1,490 | 1,490 | 1,480 | 1,480 | -0.67% | 1,800 | 16億8527万 | +2.42% | 54.05 | 1.16 |
| 05/19 | 1,520 | 1,520 | 1,490 | 1,490 | -1.97% | 1,100 | 16億9666万 | +3.33% | 54.42 | 1.17 |
| 05/16 | 1,520 | 1,520 | 1,500 | 1,520 | 0% | 2,200 | 17億3082万 | +5.56% | 55.51 | 1.2 |
| 05/15 | 1,530 | 1,530 | 1,520 | 1,520 | +0.66% | 3,000 | 17億3082万 | +5.85% | 55.51 | 1.2 |
| 05/14 | 1,500 | 1,520 | 1,500 | 1,510 | +0.67% | 5,100 | 17億1943万 | +5.45% | 55.15 | 1.19 |
| 05/13 | 1,500 | 1,500 | 1,490 | 1,500 | +0.67% | 1,800 | 17億805万 | +5.04% | 54.78 | 1.18 |
| 05/12 | 1,490 | 1,500 | 1,490 | 1,490 | +1.36% | 1,400 | 16億9666万 | +4.63% | 54.42 | 1.17 |
| 05/09 | 1,480 | 1,490 | 1,470 | 1,470 | -0.68% | 3,100 | 16億7388万 | +3.52% | 53.69 | 1.16 |
| 05/08 | 1,490 | 1,490 | 1,480 | 1,480 | 0% | 2,700 | 16億8527万 | +4.37% | 54.05 | 1.16 |
| 05/07 | 1,490 | 1,490 | 1,470 | 1,480 | +1.37% | 3,100 | 16億8527万 | +4.67% | 54.05 | 1.16 |
| 05/02 | 1,450 | 1,470 | 1,450 | 1,460 | +0.69% | 2,400 | 16億6250万 | +3.62% | 53.32 | 1.15 |
| 05/01 | 1,430 | 1,450 | 1,430 | 1,450 | +1.4% | 1,100 | 16億5111万 | +3.28% | 52.96 | 1.14 |
| 04/30 | 1,440 | 1,440 | 1,430 | 1,430 | 0% | 1,300 | 16億2834万 | +2.14% | 52.23 | 1.12 |
| 04/28 | 1,420 | 1,430 | 1,410 | 1,430 | +0.7% | 2,000 | 16億2834万 | +2.36% | 52.23 | 1.12 |
| 04/25 | 1,410 | 1,420 | 1,410 | 1,420 | 0% | 1,200 | 16億1695万 | +1.87% | 51.86 | 1.12 |
| 04/24 | 1,410 | 1,420 | 1,410 | 1,420 | +0.71% | 400 | 16億1695万 | +2.16% | 51.86 | 1.12 |
| 04/23 | 1,400 | 1,430 | 1,400 | 1,410 | -0.7% | 900 | 16億556万 | +1.66% | 51.5 | 1.11 |
| 04/22 | 1,410 | 1,420 | 1,410 | 1,420 | +0.71% | 700 | 16億1695万 | +2.53% | 51.86 | 1.12 |
| 04/21 | 1,400 | 1,420 | 1,400 | 1,410 | +1.44% | 500 | 16億556万 | +2.03% | 51.5 | 1.11 |
| 04/18 | 1,400 | 1,420 | 1,390 | 1,390 | -1.42% | 1,900 | 15億8279万 | +0.72% | 50.77 | 1.09 |
| 04/17 | 1,400 | 1,410 | 1,400 | 1,410 | +1.44% | 600 | 16億556万 | +2.25% | 51.5 | 1.11 |
| 04/16 | 1,400 | 1,400 | 1,390 | 1,390 | 0% | 200 | 15億8279万 | +0.94% | 50.77 | 1.09 |
| 04/15 | 1,410 | 1,410 | 1,360 | 1,390 | +2.21% | 2,500 | 15億8279万 | +1.02% | 50.77 | 1.09 |
| 04/14 | 1,390 | 1,450 | 1,360 | 1,360 | -2.16% | 9,000 | 15億4863万 | -1.09% | 49.67 | 1.07 |
| 04/11 | 1,410 | 1,410 | 1,360 | 1,390 | -2.11% | 4,700 | 15億8279万 | +1.09% | 50.77 | 1.09 |
| 04/10 | 1,420 | 1,440 | 1,420 | 1,420 | 0% | 1,200 | 16億1695万 | +3.35% | 51.86 | 1.12 |
| 04/09 | 1,410 | 1,420 | 1,410 | 1,420 | 0% | 700 | 16億1695万 | +3.5% | 51.86 | 1.12 |
| 04/08 | 1,440 | 1,440 | 1,420 | 1,420 | 0% | 3,200 | 16億1695万 | +3.57% | 51.86 | 1.12 |
