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 |
---|
2021 | 4/1, 株式分割 1→2 |
2014 |
12/30 | 244 | 244 | 240 | 243 | -0.61% | 52,000 | 15億7382万 | -0.61% | 47.92 | 3.65 |
12/29 | 245 | 253 | 241 | 244 | +1.24% | 154,000 | 15億8356万 | 0% | 48.22 | 3.68 |
12/26 | 231 | 246 | 231 | 241 | +4.33% | 120,400 | 15億6409万 | -1.23% | 47.63 | 3.63 |
12/25 | 235 | 238 | 231 | 231 | -2.94% | 107,200 | 14億9919万 | -5.33% | 45.65 | 3.48 |
12/24 | 247 | 247 | 237 | 238 | -0.42% | 83,200 | 15億4462万 | -2.86% | 47.04 | 3.59 |
12/22 | 244 | 248 | 236 | 239 | +0.21% | 78,800 | 15億5111万 | -2.85% | 47.23 | 3.6 |
12/19 | 247 | 247 | 236 | 239 | -0.21% | 88,000 | 15億4786万 | -3.44% | 47.13 | 3.59 |
12/18 | 234 | 259 | 234 | 239 | +3.02% | 200,400 | 15億5111万 | -3.63% | 47.23 | 3.6 |
12/17 | 238 | 246 | 232 | 232 | -2.32% | 59,400 | 15億568万 | -7.2% | 45.85 | 3.5 |
12/16 | 252 | 252 | 238 | 238 | -4.23% | 87,600 | 15億4137万 | -6.13% | 46.94 | 3.58 |
12/15 | 253 | 271 | 246 | 248 | +0.2% | 291,400 | 16億952万 | -2.75% | 49.01 | 3.74 |
12/12 | 243 | 248 | 238 | 248 | +1.85% | 72,800 | 16億627万 | -3.7% | 48.91 | 3.73 |
12/11 | 238 | 243 | 232 | 243 | +1.25% | 65,800 | 15億7707万 | -6.18% | 48.02 | 3.66 |
12/10 | 239 | 250 | 236 | 240 | -2.44% | 49,000 | 15億5760万 | -8.4% | 47.43 | 3.62 |
12/09 | 257 | 257 | 245 | 246 | -4.28% | 123,600 | 15億9654万 | -6.46% | 48.62 | 3.71 |
12/08 | 259 | 262 | 251 | 257 | -0.58% | 169,000 | 16億6793万 | -3.02% | 50.79 | 3.87 |
12/05 | 236 | 265 | 235 | 259 | +10.23% | 411,200 | 16億7766万 | -3.18% | 51.09 | 3.9 |
12/04 | 241 | 242 | 235 | 235 | -2.09% | 80,000 | 15億2190万 | -12.83% | 46.34 | 3.53 |
12/03 | 251 | 253 | 239 | 240 | 0% | 77,600 | 15億5435万 | -12.27% | 47.33 | 3.61 |
12/02 | 245 | 249 | 236 | 240 | -2.04% | 132,600 | 15億5435万 | -13.22% | 47.33 | 3.61 |
12/01 | 253 | 253 | 243 | 245 | -2.2% | 71,600 | 15億8680万 | -12.68% | 48.32 | 3.68 |
11/28 | 258 | 261 | 248 | 250 | -4.03% | 155,400 | 16億2250万 | -12.28% | 49.41 | 3.77 |
11/27 | 254 | 280 | 253 | 261 | +2.76% | 407,200 | 16億9064万 | -9.86% | 51.48 | 3.93 |
11/26 | 249 | 258 | 247 | 254 | -0.2% | 122,200 | 16億4521万 | -12.89% | 50.1 | 3.82 |
11/25 | 247 | 258 | 238 | 254 | +3.46% | 130,400 | 16億4846万 | -13.61% | 50.2 | 3.83 |
11/21 | 241 | 255 | 231 | 246 | +2.08% | 161,800 | 15億9329万 | -16.78% | 48.52 | 3.7 |
11/20 | 246 | 250 | 240 | 241 | -2.83% | 125,000 | 15億6084万 | -19.02% | 47.53 | 3.62 |
11/19 | 259 | 263 | 246 | 248 | -3.88% | 129,000 | 16億627万 | -17.5% | 48.91 | 3.73 |
11/18 | 250 | 260 | 250 | 258 | +4.04% | 168,000 | 16億7117万 | -14.45% | 50.89 | 3.88 |
11/17 | 270 | 270 | 247 | 248 | -6.6% | 229,400 | 16億627万 | -18.32% | 48.91 | 3.73 |
11/14 | 275 | 282 | 261 | 265 | -1.85% | 151,400 | 17億1985万 | -13.11% | 52.37 | 3.99 |
11/13 | 278 | 285 | 268 | 270 | -5.43% | 227,200 | 17億5230万 | -12.34% | 53.36 | 4.07 |
11/12 | 305 | 308 | 282 | 286 | -5.15% | 308,400 | 18億5289万 | -7.9% | 56.42 | 4.3 |
11/11 | 297 | 317 | 293 | 301 | +2.38% | 527,200 | 19億5349万 | -3.83% | 59.49 | 4.54 |
11/10 | 300 | 302 | 280 | 294 | -2.49% | 356,600 | 19億806万 | -6.37% | 58.1 | 4.43 |
11/07 | 326 | 326 | 301 | 302 | -3.05% | 494,400 | 19億5673万 | -5.49% | 59.58 | 4.54 |
11/06 | 292 | 335 | 281 | 311 | +4.71% | 1,104,400 | 20億1839万 | -4.01% | 61.46 | 4.69 |
11/05 | 284 | 313 | 277 | 297 | +7.03% | 716,600 | 19億2753万 | -8.9% | 58.7 | 4.48 |
11/04 | 284 | 285 | 269 | 278 | -5.61% | 397,800 | 18億97万 | -15.65% | 54.84 | 4.18 |
10/31 | 306 | 310 | 286 | 294 | -5.16% | 339,800 | 19億806万 | -11.45% | 58.1 | 4.43 |
10/30 | 309 | 328 | 303 | 310 | -1.27% | 290,000 | 20億1190万 | -6.63% | 61.26 | 4.67 |
10/29 | 335 | 344 | 309 | 314 | -3.38% | 469,400 | 20億3786万 | -4.85% | 62.06 | 4.73 |
10/28 | 319 | 340 | 307 | 325 | +1.88% | 697,800 | 21億925万 | -0.31% | 64.23 | 4.9 |
10/27 | 351 | 357 | 318 | 319 | -6.18% | 727,800 | 20億7031万 | -0.93% | 63.04 | 4.81 |
10/24 | 358 | 415 | 333 | 340 | -4.49% | 2,671,600 | 22億660万 | +7.26% | 67.19 | 5.12 |
10/23 | 384 | 437 | 351 | 356 | -1.52% | 3,305,800 | 23億1044万 | +14.1% | 70.36 | 5.37 |
10/22 | 321 | 362 | 318 | 362 | +16.05% | 1,416,200 | 23億4613万 | +18.14% | 71.44 | 5.45 |
10/21 | 307 | 340 | 306 | 312 | -0.95% | 842,400 | 20億2163万 | +4.18% | 61.56 | 4.69 |
10/20 | 305 | 336 | 293 | 315 | +7.16% | 794,600 | 20億4110万 | +6.97% | 62.15 | 4.74 |
10/17 | 315 | 320 | 293 | 294 | +0.17% | 767,600 | 19億481万 | +1.56% | 58 | 4.42 |
10/16 | 292 | 321 | 287 | 293 | -2.98% | 616,200 | 19億157万 | +2.45% | 57.9 | 4.42 |
10/15 | 303 | 315 | 287 | 302 | +3.25% | 540,800 | 19億5998万 | +7.09% | 59.68 | 4.55 |
10/14 | 281 | 312 | 273 | 293 | -1.02% | 716,600 | 18億9832万 | +5.22% | 57.81 | 4.41 |
10/10 | 295 | 304 | 278 | 296 | -1.99% | 547,600 | 19億1779万 | +7.45% | 58.4 | 4.45 |
10/09 | 335 | 343 | 290 | 302 | -8.64% | 740,200 | 19億5673万 | +11.25% | 59.58 | 4.54 |
10/08 | 324 | 371 | 324 | 330 | +1.07% | 1,486,000 | 21億4170万 | +23.6% | 65.22 | 4.97 |
10/07 | 363 | 383 | 317 | 327 | -8.16% | 931,000 | 21億1898万 | +24.14% | 64.53 | 4.92 |
10/06 | 342 | 385 | 334 | 356 | +4.71% | 1,963,200 | 23億719万 | +37.79% | 70.26 | 5.36 |
10/03 | 392 | 425 | 332 | 340 | -16.58% | 1,696,800 | 22億335万 | +35.26% | 67.09 | 5.12 |
10/02 | 410 | 505 | 387 | 407 | -6.76% | 6,792,400 | 26億4143万 | +65.45% | 80.43 | 6.13 |
10/01 | 359 | 437 | 342 | 437 | +20.75% | 1,895,000 | 28億3288万 | +83.4% | 86.26 | 6.58 |
09/30 | 354 | 415 | 329 | 362 | -3.86% | 2,209,400 | 23億4613万 | +57.86% | 71.44 | 5.45 |
09/29 | 410 | 425 | 344 | 376 | +7.43% | 4,505,800 | 24億4024万 | +68.61% | 74.31 | 5.67 |
09/26 | 295 | 350 | 274 | 350 | +16.67% | 2,217,000 | 22億7150万 | +62.79% | 69.17 | 5.27 |
09/25 | 300 | 300 | 291 | 300 | +20% | 1,587,200 | 19億4700万 | +43.54% | 59.29 | 4.52 |
09/24 | 225 | 261 | 220 | 250 | +13.12% | 1,571,000 | 16億2250万 | +22.55% | 49.41 | 3.77 |
09/22 | 210 | 225 | 203 | 221 | +5.49% | 164,000 | 14億3429万 | +9.95% | 43.68 | 3.33 |
09/19 | 211 | 213 | 205 | 210 | +0.48% | 54,800 | 13億5965万 | +5.28% | 41.4 | 3.16 |
09/18 | 205 | 218 | 203 | 209 | +2.21% | 136,400 | 13億5316万 | +5.3% | 41.21 | 3.14 |
09/17 | 198 | 209 | 197 | 204 | +3.55% | 129,600 | 13億2396万 | +4.08% | 40.32 | 3.07 |
09/16 | 194 | 197 | 190 | 197 | +2.87% | 28,800 | 12億7853万 | +1.03% | 38.93 | 2.97 |
09/12 | 194 | 197 | 190 | 192 | -0.78% | 32,800 | 12億4283万 | -0.78% | 37.85 | 2.89 |
09/11 | 201 | 210 | 191 | 193 | -2.03% | 117,200 | 12億5257万 | 0% | 38.14 | 2.91 |
09/10 | 201 | 202 | 194 | 197 | -3.19% | 64,200 | 12億7853万 | +2.6% | 38.93 | 2.97 |
09/09 | 206 | 206 | 201 | 204 | -0.25% | 13,000 | 13億2071万 | +6.54% | 40.22 | 3.07 |
09/08 | 211 | 213 | 201 | 204 | +0.25% | 32,800 | 13億2396万 | +6.81% | 40.32 | 3.07 |
09/05 | 210 | 210 | 199 | 204 | 0% | 49,800 | 13億2071万 | +7.11% | 40.22 | 3.07 |
09/04 | 208 | 209 | 204 | 204 | -0.73% | 37,800 | 13億2071万 | +7.67% | 40.22 | 3.07 |
09/03 | 209 | 215 | 204 | 205 | -1.2% | 84,600 | 13億3045万 | +9.04% | 40.51 | 3.09 |
09/02 | 214 | 219 | 206 | 208 | -4.82% | 93,200 | 13億4667万 | +10.37% | 41.01 | 3.13 |
09/01 | 210 | 219 | 202 | 218 | +9.82% | 260,000 | 14億1482万 | +16.58% | 43.08 | 3.29 |
08/29 | 198 | 201 | 195 | 199 | -1.24% | 36,600 | 12億8826万 | +6.15% | 39.23 | 2.99 |
08/28 | 211 | 211 | 198 | 201 | -3.6% | 80,000 | 13億449万 | +7.49% | 39.72 | 3.03 |
08/27 | 218 | 220 | 206 | 209 | -1.88% | 124,200 | 13億5316万 | +12.1% | 41.21 | 3.14 |
08/26 | 212 | 221 | 205 | 213 | +2.41% | 350,400 | 13億7912万 | +14.25% | 42 | 3.2 |
08/25 | 201 | 210 | 195 | 208 | +6.41% | 218,600 | 13億4667万 | +12.16% | 41.01 | 3.13 |
08/22 | 189 | 195 | 189 | 195 | +2.36% | 44,800 | 12億6555万 | +5.41% | 38.54 | 2.94 |
08/21 | 191 | 193 | 186 | 191 | +0.26% | 34,200 | 12億3634万 | +2.97% | 37.65 | 2.87 |
08/20 | 178 | 196 | 178 | 190 | +7.34% | 80,400 | 12億3310万 | +2.15% | 37.55 | 2.86 |
08/19 | 177 | 180 | 176 | 177 | +0.28% | 21,000 | 11億4873万 | -4.84% | 34.98 | 2.67 |
08/18 | 180 | 183 | 175 | 177 | -3.29% | 44,400 | 11億4548万 | -5.61% | 34.88 | 2.66 |
08/15 | 169 | 183 | 169 | 183 | +6.41% | 86,800 | 11億8442万 | -2.93% | 36.07 | 2.75 |
08/14 | 168 | 180 | 167 | 172 | +3.94% | 87,400 | 11億1303万 | -9.26% | 33.89 | 2.58 |
08/13 | 165 | 167 | 163 | 165 | -0.6% | 18,000 | 10億7085万 | -13.16% | 32.61 | 2.49 |
08/12 | 168 | 169 | 166 | 166 | -1.19% | 67,200 | 10億7734万 | -13.09% | 32.81 | 2.5 |
08/11 | 173 | 173 | 167 | 168 | 0% | 34,800 | 10億9032万 | -12.95% | 33.2 | 2.53 |
08/08 | 174 | 177 | 165 | 168 | -7.44% | 79,400 | 10億9032万 | -13.85% | 33.2 | 2.53 |
08/07 | 177 | 182 | 173 | 182 | +1.4% | 45,800 | 11億7793万 | -7.4% | 35.87 | 2.74 |
08/06 | 180 | 186 | 177 | 179 | -2.72% | 59,200 | 11億6171万 | -9.14% | 35.38 | 2.7 |
08/05 | 186 | 196 | 183 | 184 | +1.38% | 86,200 | 11億9416万 | -7.07% | 36.36 | 2.77 |