株価チャート
2014/06/16~2014/11/07
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 | 9/1, 株式分割 1→2 |
2014 |
11/07 | 814 | 863 | 808 | 840 | +3.07% | 505,400 | 214億5964万 | +18.14% | 6.12 | 0.82 |
11/06 | 751 | 845 | 751 | 815 | +10.36% | 506,800 | 208億2096万 | +15.28% | 5.94 | 0.79 |
11/05 | 750 | 750 | 733 | 739 | -1.53% | 82,400 | 188億6660万 | +4.75% | 5.38 | 0.72 |
11/04 | 755 | 759 | 744 | 750 | +2.46% | 149,800 | 191億6040万 | +6.23% | 5.47 | 0.73 |
10/31 | 730 | 737 | 720 | 732 | +2.31% | 115,200 | 187億55万 | +3.54% | 5.34 | 0.71 |
10/30 | 705 | 721 | 704 | 716 | +2.88% | 124,600 | 182億7902万 | +0.92% | 5.21 | 0.69 |
10/29 | 688 | 704 | 688 | 696 | +1.61% | 59,600 | 177億6807万 | -2.32% | 5.07 | 0.68 |
10/28 | 680 | 688 | 672 | 685 | +0.07% | 56,200 | 174億8705万 | -4.27% | 4.99 | 0.66 |
10/27 | 681 | 688 | 678 | 684 | +0.96% | 76,000 | 174億7428万 | -4.87% | 4.99 | 0.66 |
10/24 | 685 | 685 | 676 | 678 | +0.89% | 58,400 | 173億822万 | -6.16% | 4.94 | 0.66 |
10/23 | 673 | 681 | 671 | 672 | -1.83% | 49,000 | 171億5494万 | -7.51% | 4.89 | 0.65 |
10/22 | 686 | 687 | 672 | 684 | +4.27% | 59,200 | 174億7428万 | -6.3% | 4.99 | 0.66 |
10/21 | 674 | 674 | 654 | 656 | -2.89% | 104,000 | 167億4689万 | -10.63% | 4.78 | 0.64 |
10/20 | 683 | 683 | 662 | 676 | +3.68% | 132,600 | 172億4470万 | -8.59% | 4.92 | 0.66 |
10/17 | 671 | 675 | 649 | 652 | -1.88% | 80,400 | 166億3201万 | -12.31% | 4.75 | 0.63 |
10/16 | 665 | 682 | 664 | 664 | -3.21% | 82,200 | 169億5112万 | -11.23% | 4.84 | 0.64 |
10/15 | 673 | 687 | 668 | 686 | +2.62% | 77,800 | 175億1275万 | -8.78% | 5 | 0.67 |
10/14 | 675 | 685 | 665 | 669 | -2.62% | 142,200 | 170億6600万 | -11.46% | 4.87 | 0.65 |
10/10 | 682 | 699 | 678 | 687 | -3.38% | 189,000 | 175億2552万 | -9.43% | 5 | 0.67 |
10/09 | 731 | 732 | 709 | 711 | -2.27% | 100,000 | 181億3821万 | -6.64% | 5.17 | 0.69 |
10/08 | 729 | 734 | 727 | 727 | -2.28% | 98,400 | 185億5943万 | -4.72% | 5.29 | 0.71 |
10/07 | 756 | 759 | 743 | 744 | -1.06% | 66,400 | 189億9342万 | -2.75% | 5.42 | 0.72 |
10/06 | 748 | 757 | 744 | 752 | +2.52% | 45,800 | 191億9765万 | -1.7% | 5.48 | 0.73 |
10/03 | 722 | 737 | 722 | 734 | +0.62% | 78,600 | 187億2537万 | -4.12% | 5.34 | 0.71 |
10/02 | 731 | 737 | 726 | 729 | -2.93% | 109,000 | 186億1049万 | -4.83% | 5.31 | 0.71 |
10/01 | 756 | 758 | 748 | 751 | 0% | 83,200 | 191億7212万 | -2.09% | 5.47 | 0.73 |
09/30 | 764 | 764 | 748 | 751 | -1.77% | 106,600 | 191億8594万 | -2.21% | 5.47 | 0.73 |
09/29 | 784 | 784 | 759 | 765 | -1.1% | 74,000 | 195億3083万 | -0.46% | 5.57 | 0.74 |
09/26 | 780 | 790 | 770 | 773 | -3.38% | 116,600 | 197億4798万 | +0.52% | 5.63 | 0.75 |
09/25 | 782 | 815 | 781 | 800 | +3.16% | 187,800 | 204億3776万 | +4.03% | 5.83 | 0.78 |
09/24 | 771 | 780 | 771 | 776 | -0.06% | 63,000 | 198億1185万 | +0.98% | 5.65 | 0.75 |
09/22 | 766 | 777 | 766 | 776 | -0.06% | 38,800 | 197億3771万 | +1.04% | 5.63 | 0.75 |
09/19 | 775 | 779 | 772 | 777 | -0.13% | 54,600 | 197億5043万 | +1.11% | 5.63 | 0.75 |
09/18 | 769 | 780 | 764 | 778 | +0.71% | 57,800 | 197億7586万 | +1.37% | 5.64 | 0.75 |
09/17 | 775 | 779 | 768 | 772 | -0.26% | 43,800 | 196億3597万 | +0.78% | 5.6 | 0.75 |
09/16 | 779 | 779 | 769 | 774 | -0.71% | 82,000 | 196億8684万 | +1.04% | 5.62 | 0.75 |
09/12 | 772 | 782 | 772 | 780 | +0.32% | 87,400 | 198億2673万 | +1.9% | 5.66 | 0.75 |
09/11 | 777 | 781 | 769 | 777 | +0.52% | 73,800 | 197億6315万 | +1.83% | 5.64 | 0.75 |
09/10 | 772 | 774 | 765 | 773 | +0.19% | 68,800 | 196億6140万 | +1.44% | 5.61 | 0.75 |
09/09 | 767 | 774 | 765 | 772 | +0.72% | 91,200 | 196億2325万 | +1.38% | 5.6 | 0.75 |
09/08 | 754 | 767 | 754 | 766 | +0.99% | 66,600 | 194億8336万 | +0.66% | 5.56 | 0.74 |
09/05 | 759 | 767 | 754 | 759 | +0.66% | 53,600 | 192億9259万 | -0.72% | 5.5 | 0.73 |
09/04 | 753 | 760 | 751 | 754 | -1.05% | 65,600 | 191億6542万 | -1.5% | 5.47 | 0.73 |
09/03 | 764 | 765 | 757 | 762 | +0.4% | 52,000 | 193億6890万 | -0.59% | 5.53 | 0.74 |
09/02 | 760 | 765 | 750 | 759 | -0.72% | 106,200 | 192億9259万 | -1.11% | 5.5 | 0.73 |
09/01 | 759 | 769 | 756 | 764 | +1.46% | 89,400 | 194億3249万 | -0.52% | 5.54 | 0.74 |
08/29 | 750 | 756 | 746 | 753 | -0.26% | 77,800 | 191億5270万 | -2.08% | 5.46 | 0.73 |
08/28 | 755 | 758 | 749 | 755 | -0.85% | 107,000 | 192億357万 | -2.08% | 5.48 | 0.73 |
08/27 | 758 | 762 | 755 | 762 | +0.46% | 43,600 | 193億6890万 | -1.49% | 5.53 | 0.74 |
08/26 | 761 | 766 | 752 | 758 | -0.72% | 41,000 | 192億7988万 | -2.07% | 5.5 | 0.73 |
08/25 | 758 | 766 | 752 | 764 | +0.46% | 53,800 | 194億1977万 | -1.36% | 5.54 | 0.74 |
08/22 | 781 | 781 | 754 | 760 | -2.75% | 162,400 | 193億3075万 | -1.81% | 5.51 | 0.73 |
08/21 | 785 | 788 | 775 | 782 | -0.32% | 83,400 | 198億7760万 | +0.97% | 5.67 | 0.76 |
08/20 | 782 | 789 | 782 | 784 | +0.45% | 71,800 | 199億4119万 | +1.42% | 5.69 | 0.76 |
08/19 | 780 | 783 | 774 | 781 | +0.97% | 74,800 | 198億5217万 | +1.23% | 5.66 | 0.75 |
08/18 | 782 | 782 | 768 | 773 | +1.11% | 60,600 | 196億6140万 | +0.39% | 5.61 | 0.75 |
08/15 | 775 | 779 | 759 | 765 | -0.13% | 85,000 | 194億4521万 | -0.59% | 5.55 | 0.74 |
08/14 | 760 | 783 | 759 | 766 | +1.73% | 160,800 | 194億7064万 | -0.33% | 5.55 | 0.74 |
08/13 | 751 | 760 | 743 | 753 | 0% | 54,600 | 191億3998万 | -1.89% | 5.46 | 0.73 |
08/12 | 743 | 755 | 742 | 753 | +0.67% | 62,400 | 191億3998万 | -1.89% | 5.46 | 0.73 |
08/11 | 735 | 750 | 735 | 748 | +2.82% | 60,000 | 190億1281万 | -2.54% | 5.42 | 0.72 |
08/08 | 735 | 751 | 725 | 727 | -3.64% | 150,800 | 184億9139万 | -5.22% | 5.28 | 0.7 |
08/07 | 745 | 761 | 738 | 755 | +0.4% | 134,200 | 191億9085万 | -1.5% | 5.47 | 0.73 |
08/06 | 775 | 775 | 743 | 752 | -3.53% | 294,000 | 191億1455万 | -1.51% | 5.45 | 0.73 |
08/05 | 845 | 852 | 771 | 779 | -6.37% | 560,800 | 198億1402万 | +2.37% | 5.65 | 0.75 |
08/04 | 827 | 840 | 804 | 832 | +6.74% | 330,800 | 211億6208万 | +9.91% | 6.04 | 0.8 |
08/01 | 782 | 785 | 761 | 780 | -0.26% | 125,200 | 198億2673万 | +3.93% | 5.66 | 0.75 |
08/01 | 株式分割 1→2 |
07/31 | 784 | 798 | 780 | 782 | -0.26% | 108,400 | 198億7760万 | +4.76% | 5.67 | 0.76 |
07/30 | 778 | 798 | 777 | 784 | -1.76% | 103,400 | 199億2847万 | +5.59% | 5.69 | 0.76 |
07/29 | 800 | 805 | 770 | 798 | +0.16% | 109,800 | 202億8457万 | +8.21% | 5.79 | 0.77 |
07/28 | 794 | 800 | 794 | 796 | 0% | 86,400 | 202億5277万 | +8.78% | 5.78 | 0.77 |
07/25 | 776 | 796 | 774 | 796 | +0.47% | 153,200 | 202億5277万 | +9.53% | 5.78 | 0.77 |
07/24 | 805 | 811 | 779 | 793 | -1.4% | 196,000 | 201億5739万 | +9.76% | 5.75 | 0.77 |
07/23 | 761 | 818 | 761 | 804 | +5.41% | 318,800 | 204億4354万 | +12.1% | 5.83 | 0.78 |
07/22 | 747 | 765 | 747 | 763 | +1.94% | 114,400 | 193億9434万 | +7.24% | 5.53 | 0.74 |
07/18 | 750 | 753 | 740 | 748 | -1.58% | 84,000 | 190億2552万 | +5.8% | 5.43 | 0.72 |
07/17 | 751 | 765 | 751 | 760 | +1.16% | 116,400 | 193億3075万 | +8.11% | 5.51 | 0.73 |
07/16 | 753 | 763 | 748 | 751 | -0.17% | 117,600 | 191億819万 | +7.63% | 5.45 | 0.73 |
07/15 | 761 | 764 | 753 | 753 | -0.17% | 102,800 | 191億3998万 | +8.43% | 5.46 | 0.73 |
07/14 | 735 | 761 | 735 | 754 | +1.58% | 144,800 | 191億7178万 | +9.4% | 5.47 | 0.73 |
07/11 | 725 | 744 | 718 | 742 | +1.4% | 144,800 | 188億7291万 | +8.48% | 5.38 | 0.72 |
07/10 | 740 | 743 | 730 | 732 | -0.88% | 144,000 | 186億1220万 | +7.77% | 5.31 | 0.71 |
07/09 | 745 | 750 | 735 | 738 | -1.89% | 151,600 | 187億7753万 | +9.7% | 5.36 | 0.71 |
07/08 | 745 | 754 | 736 | 753 | -0.33% | 197,600 | 191億3998万 | +12.65% | 5.46 | 0.73 |
07/07 | 775 | 775 | 741 | 755 | -0.98% | 344,000 | 192億357万 | +14.22% | 5.48 | 0.73 |
07/04 | 692 | 776 | 690 | 763 | +10.91% | 795,600 | 193億9434万 | +16.41% | 5.53 | 0.74 |
07/03 | 691 | 697 | 687 | 688 | +0.04% | 56,400 | 174億8670万 | +6.1% | 4.99 | 0.66 |
07/02 | 693 | 696 | 685 | 687 | +0.07% | 56,800 | 174億8034万 | +6.55% | 4.99 | 0.66 |
07/01 | 686 | 691 | 683 | 687 | +0.73% | 72,800 | 174億6762万 | +7.3% | 4.98 | 0.66 |
06/30 | 671 | 686 | 671 | 682 | +1.22% | 61,200 | 346億8089万 | +7.19% | 9.89 | 1.32 |
06/27 | 686 | 686 | 657 | 674 | -0.92% | 114,800 | 342億6121万 | +6.74% | 9.77 | 1.3 |
06/26 | 688 | 689 | 677 | 680 | +0.55% | 103,200 | 345億7915万 | +8.59% | 9.87 | 1.31 |
06/25 | 667 | 697 | 665 | 676 | +1.31% | 202,000 | 343億8839万 | +8.86% | 9.81 | 1.31 |
06/24 | 669 | 669 | 658 | 667 | -0.19% | 149,200 | 339億4327万 | +8.32% | 9.68 | 1.29 |
06/23 | 665 | 669 | 661 | 669 | +2.33% | 92,800 | 340億686万 | +9.41% | 9.7 | 1.29 |
06/20 | 672 | 672 | 651 | 653 | -2.86% | 132,400 | 332億3108万 | +7.8% | 9.48 | 1.26 |
06/19 | 672 | 675 | 669 | 673 | +0.37% | 108,000 | 342億1034万 | +11.9% | 9.76 | 1.3 |
06/18 | 670 | 673 | 664 | 670 | +0.94% | 108,000 | 340億8316万 | +12.79% | 9.72 | 1.3 |
06/17 | 663 | 669 | 661 | 664 | +0.38% | 109,600 | 337億6522万 | +12.69% | 9.63 | 1.28 |
06/16 | 657 | 671 | 654 | 661 | +1.15% | 222,400 | 336億3805万 | +13.42% | 9.6 | 1.28 |