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 |
|---|
| 2018 | 7/1, 株式分割 1→2 |
| 2016 | 1/1, 株式分割 1→2 |
| 2014 |
| 12/30 | 250 | 250 | 249 | 249 | -0.9% | 12,400 | 20億7338万 | -5.06% | 5.74 | 0.98 |
| 12/29 | 254 | 254 | 249 | 251 | +0.8% | 18,000 | 20億9213万 | -4.56% | 5.79 | 0.99 |
| 12/26 | 246 | 254 | 241 | 249 | -2.54% | 45,200 | 20億7546万 | -5.32% | 5.75 | 0.98 |
| 12/25 | 255 | 256 | 255 | 256 | -0.68% | 37,600 | 21億2964万 | -3.22% | 5.9 | 1.01 |
| 12/24 | 256 | 257 | 256 | 257 | +0.1% | 31,200 | 21億4423万 | -2.92% | 5.94 | 1.01 |
| 12/22 | 258 | 258 | 255 | 257 | -0.68% | 14,400 | 21億3289万 | -3.02% | 5.77 | 0.98 |
| 12/19 | 256 | 260 | 256 | 259 | +1.37% | 15,600 | 21億4741万 | -2.73% | 5.8 | 0.99 |
| 12/18 | 256 | 257 | 255 | 255 | -0.58% | 9,200 | 21億1837万 | -4.04% | 5.73 | 0.98 |
| 12/17 | 255 | 257 | 254 | 257 | +0.59% | 10,400 | 21億3081万 | -3.84% | 5.76 | 0.98 |
| 12/16 | 260 | 260 | 255 | 255 | -1.73% | 12,800 | 21億1837万 | -4.76% | 5.73 | 0.98 |
| 12/15 | 258 | 264 | 258 | 260 | -1.8% | 23,600 | 21億5571万 | -3.44% | 5.83 | 0.99 |
| 12/12 | 263 | 265 | 262 | 265 | +0.28% | 10,800 | 21億9513万 | -2.04% | 5.93 | 1.01 |
| 12/11 | 263 | 265 | 261 | 264 | -1.4% | 18,400 | 21億8891万 | -2.31% | 5.92 | 1.01 |
| 12/10 | 266 | 272 | 266 | 268 | -0.93% | 15,600 | 22億2003万 | -0.93% | 6 | 1.02 |
| 12/09 | 271 | 271 | 267 | 270 | +1.31% | 17,600 | 22億4078万 | 0% | 6.06 | 1.03 |
| 12/08 | 272 | 272 | 266 | 267 | -1.11% | 6,400 | 22億1173万 | -0.93% | 5.98 | 1.02 |
| 12/05 | 266 | 270 | 265 | 270 | +1.6% | 17,200 | 22億3663万 | +0.19% | 6.05 | 1.03 |
| 12/04 | 265 | 268 | 265 | 265 | +0.09% | 10,000 | 22億136万 | -1.03% | 5.95 | 1.01 |
| 12/03 | 268 | 270 | 265 | 265 | -1.21% | 25,600 | 21億9928万 | -1.12% | 5.95 | 1.01 |
| 12/02 | 268 | 268 | 265 | 268 | -0.09% | 12,000 | 22億2626万 | +0.09% | 6.02 | 1.03 |
| 12/01 | 266 | 269 | 264 | 269 | +0.85% | 14,800 | 22億2833万 | +0.19% | 6.02 | 1.03 |
| 11/28 | 267 | 269 | 264 | 266 | -0.19% | 26,800 | 22億966万 | -0.65% | 5.97 | 1.02 |
| 11/27 | 271 | 271 | 263 | 267 | -1.93% | 73,600 | 22億1381万 | -0.09% | 5.98 | 1.02 |
| 11/26 | 272 | 273 | 270 | 272 | +2.16% | 16,800 | 22億5738万 | +1.87% | 6.1 | 1.04 |
| 11/25 | 270 | 270 | 266 | 266 | -1.21% | 10,400 | 22億966万 | +0.09% | 5.97 | 1.02 |
| 11/21 | 270 | 270 | 267 | 270 | -1.1% | 25,200 | 22億3663万 | +1.7% | 6.05 | 1.03 |
| 11/20 | 263 | 273 | 263 | 273 | +1.87% | 5,200 | 22億6153万 | +3.22% | 6.11 | 1.04 |
| 11/19 | 277 | 277 | 258 | 268 | -2.64% | 29,600 | 22億2003万 | +1.71% | 6 | 1.02 |
| 11/18 | 268 | 275 | 268 | 275 | +1.76% | 10,000 | 22億8020万 | +5.27% | 6.16 | 1.05 |
| 11/17 | 269 | 270 | 265 | 270 | +2.47% | 14,000 | 22億4078万 | +3.85% | 6.06 | 1.03 |
| 11/14 | 275 | 275 | 264 | 264 | -2.23% | 14,800 | 21億8683万 | +1.35% | 5.91 | 1.01 |
| 11/13 | 270 | 270 | 265 | 270 | -0.37% | 58,400 | 22億3663万 | +3.65% | 6.05 | 1.03 |
| 11/12 | 280 | 281 | 270 | 271 | -2.7% | 72,400 | 22億4493万 | +4.04% | 6.07 | 1.03 |
| 11/11 | 278 | 285 | 278 | 278 | +0.18% | 31,200 | 23億717万 | +6.92% | 6.24 | 1.06 |
| 11/10 | 288 | 288 | 276 | 278 | -2.63% | 76,000 | 23億302万 | +7.14% | 6.23 | 1.06 |
| 11/07 | 274 | 344 | 270 | 285 | +6.05% | 833,600 | 23億6527万 | +10.47% | 6.39 | 1.09 |
| 11/06 | 265 | 270 | 262 | 269 | +2.38% | 22,400 | 22億3041万 | +4.17% | 6.03 | 1.03 |
| 11/05 | 262 | 264 | 262 | 263 | -0.57% | 6,000 | 21億7854万 | +1.35% | 5.89 | 1 |
| 11/04 | 268 | 268 | 259 | 264 | +0.09% | 18,000 | 21億9098万 | +1.54% | 5.92 | 1.01 |
| 10/31 | 255 | 264 | 255 | 264 | +3.94% | 12,400 | 21億8891万 | +1.05% | 5.92 | 1.01 |
| 10/30 | 259 | 259 | 253 | 254 | -1.84% | 14,800 | 21億592万 | -3.15% | 5.69 | 0.97 |
| 10/29 | 258 | 259 | 258 | 259 | +0.39% | 1,600 | 21億4534万 | -1.71% | 5.8 | 0.99 |
| 10/28 | 267 | 267 | 258 | 258 | -4.54% | 8,000 | 21億3704万 | -2.46% | 5.78 | 0.99 |
| 10/27 | 270 | 270 | 268 | 270 | +2.76% | 3,200 | 22億3870万 | +1.79% | 6.05 | 1.03 |
| 10/24 | 262 | 263 | 260 | 263 | +0.48% | 9,600 | 21億7854万 | -1.32% | 5.89 | 1 |
| 10/23 | 257 | 261 | 257 | 261 | +0.58% | 1,200 | 21億6816万 | -2.15% | 5.86 | 1 |
| 10/22 | 258 | 260 | 258 | 260 | +4% | 4,000 | 21億5571万 | -3.08% | 5.83 | 0.99 |
| 10/21 | 250 | 250 | 250 | 250 | -2.06% | 2,400 | 20億6673万 | -7.16% | 5.59 | 0.95 |
| 10/20 | 243 | 255 | 243 | 255 | +4.4% | 6,800 | 21億1017万 | -5.56% | 5.7 | 0.97 |
| 10/17 | 238 | 246 | 235 | 244 | +2.84% | 11,200 | 20億2121万 | -9.87% | 5.46 | 0.93 |
| 10/16 | 238 | 238 | 235 | 238 | -1.04% | 5,200 | 19億6536万 | -13% | 5.31 | 0.91 |
| 10/15 | 253 | 253 | 240 | 240 | +1.05% | 11,600 | 19億8604万 | -12.73% | 5.37 | 0.92 |
| 10/14 | 237 | 244 | 234 | 238 | -2.76% | 32,400 | 19億6536万 | -14.26% | 5.31 | 0.91 |
| 10/10 | 250 | 251 | 241 | 244 | -6.33% | 37,600 | 20億2121万 | -12.46% | 5.46 | 0.93 |
| 10/09 | 270 | 270 | 261 | 261 | -1.7% | 5,200 | 21億5775万 | -6.88% | 5.83 | 0.99 |
| 10/08 | 263 | 265 | 263 | 265 | -0.66% | 3,200 | 21億9499万 | -5.6% | 5.93 | 1.01 |
| 10/07 | 270 | 270 | 260 | 267 | -1.02% | 9,200 | 22億947万 | -5.32% | 5.97 | 1.02 |
| 10/06 | 260 | 270 | 260 | 270 | +4.45% | 15,600 | 22億3223万 | -4.68% | 6.03 | 1.03 |
| 10/03 | 273 | 273 | 257 | 258 | -2.82% | 35,200 | 21億3707万 | -8.75% | 5.78 | 0.98 |
| 10/02 | 270 | 275 | 258 | 266 | -5.09% | 66,400 | 21億9913万 | -6.75% | 5.94 | 1.01 |
| 10/01 | 283 | 286 | 280 | 280 | -2.18% | 19,200 | 23億1705万 | -1.75% | 6.26 | 1.07 |
| 09/30 | 288 | 288 | 284 | 286 | -0.43% | 18,400 | 23億7564万 | +0.09% | 6.42 | 1.09 |
| 09/29 | 290 | 290 | 288 | 288 | -0.69% | 9,600 | 23億8602万 | +0.52% | 6.45 | 1.1 |
| 09/26 | 288 | 290 | 283 | 290 | +0.52% | 22,800 | 24億261万 | +1.22% | 6.49 | 1.11 |
| 09/25 | 284 | 289 | 284 | 288 | +0.88% | 16,800 | 23億9016万 | +0.7% | 6.46 | 1.1 |
| 09/24 | 287 | 287 | 284 | 286 | +0.71% | 14,400 | 23億6942万 | -0.17% | 6.41 | 1.09 |
| 09/22 | 283 | 288 | 283 | 284 | +0.44% | 9,600 | 23億5282万 | -0.87% | 6.36 | 1.08 |
| 09/19 | 283 | 283 | 280 | 282 | 0% | 24,000 | 23億4244万 | -1.66% | 6.33 | 1.08 |
| 09/18 | 283 | 294 | 282 | 282 | -0.09% | 7,200 | 23億4244万 | -1.66% | 6.33 | 1.08 |
| 09/17 | 285 | 285 | 281 | 283 | -1.31% | 15,600 | 23億4452万 | -1.57% | 6.34 | 1.08 |
| 09/16 | 289 | 291 | 284 | 286 | +0.26% | 17,200 | 23億7564万 | -0.61% | 6.42 | 1.09 |
| 09/12 | 286 | 286 | 286 | 286 | -0.7% | 4,400 | 23億6942万 | -1.21% | 6.41 | 1.09 |
| 09/11 | 288 | 289 | 288 | 288 | +1.05% | 10,400 | 23億8602万 | -0.17% | 6.45 | 1.1 |
| 09/10 | 289 | 291 | 285 | 285 | -1.47% | 7,200 | 23億6112万 | -1.22% | 6.38 | 1.09 |
| 09/09 | 291 | 295 | 286 | 289 | +1.76% | 47,600 | 23億9639万 | +0.26% | 6.48 | 1.1 |
| 09/08 | 285 | 286 | 284 | 284 | -0.44% | 12,400 | 23億5489万 | -1.48% | 6.37 | 1.09 |
| 09/05 | 286 | 286 | 285 | 285 | -0.35% | 8,800 | 23億6527万 | -1.04% | 6.39 | 1.09 |
| 09/04 | 289 | 289 | 286 | 286 | -1.04% | 12,400 | 23億7357万 | -0.69% | 6.42 | 1.09 |
| 09/03 | 288 | 289 | 285 | 289 | +1.14% | 16,400 | 23億9846万 | 0% | 6.48 | 1.11 |
| 09/02 | 284 | 288 | 284 | 286 | +0.88% | 6,800 | 23億7149万 | -1.12% | 6.41 | 1.09 |
| 09/01 | 286 | 286 | 283 | 283 | -0.61% | 5,200 | 23億5074万 | -2.33% | 6.35 | 1.08 |
| 08/29 | 289 | 289 | 283 | 285 | -0.09% | 13,200 | 23億6527万 | -1.72% | 6.39 | 1.09 |
| 08/28 | 285 | 290 | 285 | 285 | +0.09% | 9,200 | 23億6734万 | -1.98% | 6.4 | 1.09 |
| 08/27 | 290 | 290 | 285 | 285 | +0.09% | 4,400 | 23億6527万 | -2.06% | 6.39 | 1.09 |
| 08/26 | 291 | 291 | 284 | 285 | -1.56% | 18,800 | 23億6319万 | -2.48% | 6.39 | 1.09 |
| 08/25 | 296 | 296 | 281 | 289 | -0.86% | 20,800 | 24億54万 | -0.94% | 6.49 | 1.11 |
| 08/22 | 291 | 293 | 290 | 292 | +0.43% | 22,400 | 24億2129万 | -0.09% | 6.55 | 1.12 |
| 08/21 | 297 | 297 | 291 | 291 | +0.09% | 4,400 | 24億1091万 | -0.85% | 6.52 | 1.11 |
| 08/20 | 290 | 294 | 290 | 290 | +0.09% | 11,600 | 24億884万 | -0.6% | 6.51 | 1.11 |
| 08/19 | 297 | 298 | 289 | 290 | 0% | 16,400 | 24億676万 | -0.68% | 6.51 | 1.11 |
| 08/18 | 298 | 298 | 286 | 290 | -0.43% | 15,200 | 24億676万 | -0.68% | 6.51 | 1.11 |
| 08/15 | 294 | 294 | 290 | 291 | -0.43% | 29,600 | 24億1714万 | +0.09% | 6.53 | 1.11 |
| 08/14 | 293 | 300 | 290 | 293 | -0.43% | 32,000 | 24億2751万 | +0.52% | 6.56 | 1.12 |
| 08/13 | 300 | 300 | 290 | 294 | -0.51% | 52,000 | 24億3789万 | +1.29% | 6.59 | 1.12 |
| 08/12 | 301 | 308 | 295 | 295 | -3.43% | 64,000 | 24億5033万 | +1.81% | 6.62 | 1.13 |
| 08/11 | 284 | 347 | 280 | 306 | +10.68% | 354,800 | 25億3748万 | +5.43% | 6.86 | 1.17 |
| 08/08 | 280 | 280 | 276 | 276 | -2.04% | 28,800 | 22億9265万 | -4.74% | 6.2 | 1.06 |
| 08/07 | 280 | 282 | 280 | 282 | 0% | 3,200 | 23億4037万 | -2.76% | 6.33 | 1.08 |
| 08/06 | 283 | 289 | 280 | 282 | -0.88% | 24,800 | 23億4037万 | -2.76% | 6.33 | 1.08 |
| 08/05 | 293 | 293 | 283 | 285 | -0.61% | 20,400 | 23億6112万 | -1.9% | 6.38 | 1.09 |
