株価チャート
2014/07/17~2014/12/30
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 |
---|
2018 | 3/1, 株式分割 1→2 |
2014 |
12/30 | 605 | 616 | 605 | 615 | +1.74% | 3,400 | 17億8266万 | +0.74% | 9.11 | 0.37 |
12/29 | 604 | 606 | 601 | 604 | 0% | 1,800 | 17億5220万 | -0.98% | 8.95 | 0.36 |
12/26 | 593 | 608 | 593 | 604 | +1.43% | 1,200 | 17億5220万 | -0.98% | 8.95 | 0.36 |
12/25 | 613 | 613 | 586 | 596 | -0.75% | 3,200 | 17億2754万 | -2.38% | 8.83 | 0.36 |
12/24 | 610 | 610 | 585 | 600 | -1.64% | 4,000 | 17億4060万 | -1.8% | 8.89 | 0.36 |
12/22 | 615 | 615 | 610 | 610 | -0.81% | 1,200 | 17億6961万 | -0.16% | 9.04 | 0.37 |
12/19 | 615 | 615 | 615 | 615 | 0% | 1,000 | 17億8411万 | +0.65% | 9.12 | 0.37 |
12/18 | 624 | 624 | 615 | 615 | 0% | 800 | 17億8411万 | +0.65% | 9.12 | 0.37 |
12/15 | 621 | 625 | 615 | 615 | 0% | 3,000 | 17億8411万 | +0.82% | 9.12 | 0.37 |
12/11 | 621 | 621 | 615 | 615 | -0.73% | 400 | 17億8411万 | +0.99% | 9.12 | 0.37 |
12/09 | 620 | 620 | 620 | 620 | 0% | 400 | 17億9716万 | +1.72% | 9.18 | 0.37 |
12/08 | 617 | 620 | 615 | 620 | +0.65% | 1,400 | 17億9716万 | +1.89% | 9.18 | 0.37 |
12/05 | 616 | 616 | 616 | 616 | +0.33% | 1,600 | 17億8556万 | +1.23% | 9.12 | 0.37 |
12/04 | 614 | 614 | 614 | 614 | -0.24% | 200 | 17億7976万 | +0.9% | 9.09 | 0.37 |
12/03 | 615 | 616 | 615 | 615 | +0.16% | 1,600 | 17億8411万 | +1.32% | 9.12 | 0.37 |
12/01 | 616 | 616 | 614 | 614 | +0.82% | 1,400 | 17億8121万 | +1.32% | 9.1 | 0.37 |
11/28 | 609 | 609 | 609 | 609 | 0% | 600 | 17億6670万 | +0.5% | 9.03 | 0.37 |
11/27 | 609 | 609 | 609 | 609 | 0% | 400 | 17億6670万 | +0.5% | 9.03 | 0.37 |
11/26 | 609 | 609 | 609 | 609 | 0% | 200 | 17億6670万 | +0.66% | 9.03 | 0.37 |
11/25 | 610 | 610 | 609 | 609 | -0.16% | 600 | 17億6670万 | +0.66% | 9.03 | 0.37 |
11/20 | 610 | 610 | 610 | 610 | +0.08% | 800 | 17億6961万 | +0.99% | 9.04 | 0.37 |
11/18 | 610 | 610 | 610 | 610 | 0% | 200 | 17億6815万 | +0.91% | 9.03 | 0.37 |
11/17 | 610 | 610 | 610 | 610 | +0.74% | 200 | 17億6815万 | +0.91% | 9.03 | 0.37 |
11/14 | 602 | 605 | 602 | 605 | 0% | 400 | 17億5510万 | +0.17% | 8.97 | 0.36 |
11/13 | 612 | 612 | 604 | 605 | 0% | 1,000 | 17億5510万 | +0.33% | 8.97 | 0.36 |
11/12 | 605 | 605 | 605 | 605 | -1.22% | 400 | 17億5510万 | +0.33% | 8.97 | 0.36 |
11/10 | 608 | 613 | 608 | 613 | +0.91% | 1,400 | 17億7686万 | +1.41% | 9.08 | 0.37 |
11/07 | 612 | 612 | 607 | 607 | +0.17% | 1,000 | 17億6090万 | +0.5% | 9 | 0.36 |
11/06 | 606 | 606 | 606 | 606 | +0.17% | 200 | 17億5800万 | +0.5% | 8.98 | 0.36 |
11/05 | 605 | 605 | 605 | 605 | -1.06% | 200 | 17億5510万 | +0.17% | 8.97 | 0.36 |
11/04 | 608 | 612 | 605 | 612 | +1.92% | 2,400 | 17億7396万 | +1.24% | 9.06 | 0.37 |
10/30 | 596 | 600 | 596 | 600 | +0.84% | 600 | 17億4060万 | -0.66% | 8.89 | 0.36 |
10/29 | 607 | 607 | 595 | 595 | -1.08% | 1,000 | 17億2609万 | -1.49% | 8.82 | 0.36 |
10/28 | 602 | 602 | 602 | 602 | -0.91% | 200 | 17億4495万 | -0.58% | 8.91 | 0.36 |
10/27 | 608 | 608 | 607 | 607 | -0.16% | 400 | 17億6090万 | +0.33% | 9 | 0.36 |
10/24 | 608 | 608 | 608 | 608 | 0% | 200 | 17億6380万 | +0.66% | 9.01 | 0.37 |
10/23 | 608 | 608 | 608 | 608 | 0% | 400 | 17億6380万 | +0.66% | 9.01 | 0.37 |
10/21 | 609 | 609 | 608 | 608 | +2.44% | 600 | 17億6380万 | +0.66% | 9.01 | 0.37 |
10/20 | 594 | 594 | 594 | 594 | -0.25% | 600 | 17億2174万 | -1.58% | 8.8 | 0.36 |
10/17 | 615 | 615 | 595 | 595 | -3.17% | 2,400 | 17億2609万 | -1.49% | 8.82 | 0.36 |
10/16 | 610 | 615 | 595 | 615 | +3.36% | 3,600 | 17億8266万 | +1.74% | 9.11 | 0.37 |
10/15 | 595 | 595 | 595 | 595 | -0.17% | 400 | 17億2464万 | -1.57% | 8.81 | 0.36 |
10/14 | 600 | 600 | 596 | 596 | -0.83% | 1,200 | 17億2754万 | -1.41% | 8.83 | 0.36 |
10/10 | 601 | 601 | 601 | 601 | +0.08% | 200 | 17億4205万 | -0.58% | 8.9 | 0.36 |
10/08 | 600 | 600 | 600 | 600 | -0.83% | 400 | 17億4060万 | -0.83% | 8.89 | 0.36 |
10/07 | 606 | 606 | 605 | 605 | -0.08% | 400 | 17億5510万 | -0.17% | 8.97 | 0.36 |
10/06 | 611 | 611 | 605 | 606 | +0.17% | 600 | 17億5655万 | -0.08% | 8.97 | 0.36 |
10/03 | 598 | 605 | 598 | 605 | +1% | 600 | 17億5365万 | -0.25% | 8.96 | 0.36 |
10/02 | 599 | 599 | 599 | 599 | -1.07% | 200 | 17億3624万 | -1.4% | 8.87 | 0.36 |
10/01 | 609 | 609 | 605 | 605 | -0.66% | 1,000 | 17億5510万 | -0.66% | 8.97 | 0.36 |
09/30 | 611 | 615 | 609 | 609 | -0.16% | 600 | 17億6670万 | -0.16% | 9.03 | 0.37 |
09/29 | 610 | 610 | 610 | 610 | +0.74% | 200 | 17億6961万 | -0.16% | 9.04 | 0.37 |
09/26 | 606 | 608 | 606 | 606 | -1.78% | 1,200 | 17億5655万 | -1.22% | 8.97 | 0.36 |
09/25 | 617 | 617 | 617 | 617 | 0% | 200 | 17億8846万 | +0.41% | 9.14 | 0.37 |
09/24 | 608 | 618 | 608 | 617 | +1.9% | 3,600 | 17億8846万 | +0.24% | 9.14 | 0.37 |
09/22 | 605 | 605 | 605 | 605 | -0.41% | 200 | 17億5510万 | -1.79% | 8.97 | 0.36 |
09/19 | 608 | 608 | 608 | 608 | +1.25% | 200 | 17億6235万 | -1.7% | 9 | 0.36 |
09/18 | 603 | 603 | 600 | 600 | -0.33% | 1,200 | 17億4060万 | -3.07% | 8.89 | 0.36 |
09/17 | 602 | 603 | 602 | 602 | -0.08% | 2,800 | 17億4640万 | -3.06% | 8.92 | 0.36 |
09/16 | 603 | 603 | 603 | 603 | +0.17% | 1,000 | 17億4785万 | -3.14% | 8.93 | 0.36 |
09/12 | 596 | 602 | 596 | 602 | +1.01% | 600 | 17億4495万 | -3.61% | 8.91 | 0.36 |
09/11 | 596 | 596 | 596 | 596 | -0.92% | 600 | 17億2754万 | -4.72% | 8.83 | 0.36 |
09/10 | 594 | 601 | 594 | 601 | +0.75% | 1,400 | 17億4350万 | -4.15% | 8.91 | 0.36 |
09/09 | 601 | 601 | 596 | 597 | -0.91% | 1,600 | 17億3044万 | -5.17% | 8.84 | 0.36 |
09/08 | 604 | 604 | 602 | 602 | -0.91% | 800 | 17億4640万 | -4.6% | 8.92 | 0.36 |
09/05 | 608 | 608 | 608 | 608 | -0.08% | 600 | 17億6235万 | -4.03% | 9 | 0.36 |
09/03 | 606 | 608 | 606 | 608 | +0.41% | 1,200 | 17億6380万 | -4.1% | 9.01 | 0.37 |
09/02 | 605 | 615 | 605 | 606 | -1.22% | 1,800 | 17億5655万 | -4.65% | 8.97 | 0.36 |
09/01 | 617 | 618 | 613 | 613 | -0.33% | 1,800 | 17億7831万 | -3.62% | 9.09 | 0.37 |
08/29 | 618 | 621 | 615 | 615 | 0% | 1,800 | 17億8411万 | -3.45% | 15.41 | 0.39 |
08/28 | 620 | 620 | 613 | 615 | +0.99% | 1,600 | 17億8411万 | -3.61% | 15.41 | 0.39 |
08/27 | 613 | 622 | 607 | 609 | -4.09% | 15,800 | 17億6670万 | -4.55% | 15.26 | 0.39 |
08/26 | 634 | 635 | 631 | 635 | 0% | 28,800 | 18億4213万 | -0.78% | 15.91 | 0.41 |
08/25 | 638 | 638 | 635 | 635 | -0.39% | 7,400 | 18億4213万 | -0.78% | 15.91 | 0.41 |
08/22 | 644 | 644 | 638 | 638 | -0.93% | 3,400 | 18億4938万 | -0.39% | 15.97 | 0.41 |
08/21 | 640 | 644 | 640 | 644 | -0.23% | 2,400 | 18億6679万 | +0.55% | 16.12 | 0.41 |
08/20 | 645 | 645 | 645 | 645 | 0% | 1,000 | 18億7114万 | +0.78% | 16.16 | 0.41 |
08/19 | 647 | 647 | 639 | 645 | +0.39% | 1,200 | 18億7114万 | +0.94% | 16.16 | 0.41 |
08/18 | 643 | 643 | 642 | 643 | +0.86% | 1,600 | 18億6389万 | +0.55% | 16.1 | 0.41 |
08/15 | 643 | 643 | 637 | 637 | -0.86% | 3,200 | 18億4793万 | -0.16% | 15.96 | 0.41 |
08/14 | 642 | 643 | 635 | 643 | +0.08% | 1,400 | 18億6389万 | +0.71% | 16.1 | 0.41 |
08/13 | 642 | 642 | 642 | 642 | +0.23% | 1,400 | 18億6244万 | +0.78% | 16.09 | 0.41 |
08/12 | 632 | 641 | 632 | 641 | +1.34% | 1,000 | 18億5809万 | +0.55% | 16.05 | 0.41 |
08/11 | 628 | 643 | 628 | 632 | -1.94% | 5,000 | 18億3343万 | -0.78% | 15.84 | 0.41 |
08/08 | 634 | 645 | 634 | 645 | -0.08% | 2,600 | 18億6969万 | +1.18% | 16.15 | 0.41 |
08/07 | 643 | 649 | 643 | 645 | +0.39% | 2,200 | 18億7114万 | +1.42% | 16.16 | 0.41 |
08/06 | 641 | 643 | 641 | 643 | -0.7% | 1,000 | 18億6389万 | +1.18% | 16.1 | 0.41 |
08/05 | 640 | 647 | 640 | 647 | -0.38% | 1,000 | 18億7694万 | +2.21% | 16.21 | 0.41 |
08/04 | 637 | 668 | 637 | 650 | +1.96% | 7,200 | 18億8419万 | +2.93% | 16.28 | 0.42 |
08/01 | 632 | 637 | 631 | 637 | +0.71% | 2,400 | 18億4793万 | +1.27% | 15.96 | 0.41 |
07/31 | 636 | 638 | 633 | 633 | -0.55% | 2,000 | 18億3488万 | +0.88% | 15.85 | 0.41 |
07/30 | 637 | 637 | 636 | 636 | 0% | 2,000 | 18億4503万 | +1.6% | 15.94 | 0.41 |
07/29 | 638 | 638 | 636 | 636 | -0.08% | 1,600 | 18億4503万 | +1.92% | 15.94 | 0.41 |
07/28 | 635 | 639 | 635 | 637 | +0.08% | 2,000 | 18億4648万 | +2.33% | 15.95 | 0.41 |
07/25 | 636 | 636 | 636 | 636 | +0.87% | 200 | 18億4503万 | +2.58% | 15.94 | 0.41 |
07/24 | 640 | 640 | 630 | 631 | -1.48% | 3,000 | 18億2908万 | +2.19% | 15.8 | 0.4 |
07/23 | 648 | 648 | 637 | 640 | 0% | 1,200 | 18億5664万 | +4.07% | 16.04 | 0.41 |
07/22 | 643 | 643 | 640 | 640 | +0.71% | 800 | 18億5664万 | +4.58% | 16.04 | 0.41 |
07/18 | 642 | 642 | 636 | 636 | -2.08% | 800 | 18億4358万 | +4.18% | 15.92 | 0.41 |
07/17 | 634 | 649 | 634 | 649 | +2.45% | 3,400 | 18億8274万 | +6.74% | 16.26 | 0.42 |