株価チャート
2014/04/02～2014/08/25
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 | 10/1, 株式併合 10→1 |
| 2014 |
| 08/25 | 1,630 | 1,650 | 1,620 | 1,640 | +1.23% | 210,500 | 1460億4001万 | +0.43% | 17.94 | 0.92 |
| 08/22 | 1,630 | 1,630 | 1,620 | 1,620 | -0.61% | 136,300 | 1442億5904万 | -0.86% | 17.72 | 0.91 |
| 08/21 | 1,610 | 1,630 | 1,610 | 1,630 | +1.24% | 419,300 | 1451億4953万 | -0.43% | 17.83 | 0.92 |
| 08/20 | 1,620 | 1,630 | 1,610 | 1,610 | -0.62% | 182,300 | 1433億6855万 | -1.83% | 17.61 | 0.9 |
| 08/19 | 1,620 | 1,630 | 1,610 | 1,620 | +1.25% | 274,800 | 1442億5904万 | -1.46% | 17.72 | 0.91 |
| 08/18 | 1,600 | 1,610 | 1,590 | 1,600 | +0.63% | 129,900 | 1424億7806万 | -2.85% | 17.5 | 0.9 |
| 08/15 | 1,600 | 1,610 | 1,590 | 1,590 | -0.63% | 322,700 | 1415億8757万 | -3.69% | 17.39 | 0.89 |
| 08/14 | 1,610 | 1,620 | 1,600 | 1,600 | 0% | 214,000 | 1424億7806万 | -3.38% | 17.5 | 0.9 |
| 08/13 | 1,600 | 1,610 | 1,590 | 1,600 | +0.63% | 200,000 | 1424億7806万 | -3.73% | 17.5 | 0.9 |
| 08/12 | 1,600 | 1,610 | 1,590 | 1,590 | 0% | 308,400 | 1415億8757万 | -4.68% | 17.39 | 0.89 |
| 08/11 | 1,580 | 1,600 | 1,570 | 1,590 | +2.58% | 315,000 | 1415億8757万 | -5.02% | 17.39 | 0.89 |
| 08/08 | 1,560 | 1,570 | 1,550 | 1,550 | -1.9% | 362,000 | 1380億2562万 | -7.74% | 16.95 | 0.87 |
| 08/07 | 1,580 | 1,590 | 1,550 | 1,580 | -0.63% | 724,500 | 1406億9709万 | -6.4% | 17.28 | 0.89 |
| 08/06 | 1,600 | 1,610 | 1,580 | 1,590 | -0.63% | 376,100 | 1415億8757万 | -6.14% | 17.39 | 0.89 |
| 08/05 | 1,630 | 1,630 | 1,600 | 1,600 | -2.44% | 598,200 | 1424億7806万 | -5.94% | 17.5 | 0.9 |
| 08/04 | 1,690 | 1,710 | 1,600 | 1,640 | -2.96% | 1,033,300 | 1460億4001万 | -3.93% | 17.94 | 0.92 |
| 08/01 | 1,680 | 1,710 | 1,670 | 1,690 | +0.6% | 364,800 | 1504億9245万 | -1.17% | 18.49 | 0.95 |
| 07/31 | 1,700 | 1,710 | 1,680 | 1,680 | -0.59% | 286,000 | 1496億197万 | -1.93% | 18.38 | 0.94 |
| 07/30 | 1,690 | 1,710 | 1,680 | 1,690 | 0% | 290,700 | 1504億9245万 | -1.52% | 18.49 | 0.95 |
| 07/29 | 1,700 | 1,700 | 1,680 | 1,690 | -0.59% | 536,700 | 1504億9245万 | -1.57% | 18.49 | 0.95 |
| 07/28 | 1,710 | 1,720 | 1,700 | 1,700 | 0% | 144,000 | 1513億8294万 | -1.16% | 18.59 | 0.96 |
| 07/25 | 1,690 | 1,710 | 1,680 | 1,700 | +1.19% | 238,800 | 1513億8294万 | -1.22% | 18.59 | 0.96 |
| 07/24 | 1,680 | 1,700 | 1,670 | 1,680 | +0.6% | 325,600 | 1496億197万 | -2.5% | 18.38 | 0.94 |
| 07/23 | 1,680 | 1,690 | 1,670 | 1,670 | 0% | 223,500 | 1487億1148万 | -3.08% | 18.27 | 0.94 |
| 07/22 | 1,690 | 1,700 | 1,660 | 1,670 | -0.6% | 393,200 | 1487億1148万 | -3.08% | 18.27 | 0.94 |
| 07/18 | 1,670 | 1,690 | 1,660 | 1,680 | 0% | 240,300 | 1496億197万 | -2.55% | 18.38 | 0.94 |
| 07/17 | 1,710 | 1,710 | 1,680 | 1,680 | -1.18% | 271,000 | 1496億197万 | -2.61% | 18.38 | 0.94 |
| 07/16 | 1,700 | 1,720 | 1,700 | 1,700 | -0.58% | 228,000 | 1513億8294万 | -1.51% | 18.59 | 0.96 |
| 07/15 | 1,710 | 1,720 | 1,700 | 1,710 | 0% | 223,900 | 1522億7343万 | -0.87% | 18.7 | 0.96 |
| 07/14 | 1,690 | 1,710 | 1,690 | 1,710 | +1.18% | 268,100 | 1522億7343万 | -0.81% | 18.7 | 0.96 |
| 07/11 | 1,710 | 1,710 | 1,680 | 1,690 | -1.17% | 549,500 | 1504億9245万 | -1.86% | 18.49 | 0.95 |
| 07/10 | 1,750 | 1,760 | 1,710 | 1,710 | -2.29% | 450,900 | 1522億7343万 | -0.58% | 18.7 | 0.96 |
| 07/09 | 1,730 | 1,760 | 1,730 | 1,750 | 0% | 280,000 | 1558億3538万 | +1.86% | 19.14 | 0.98 |
| 07/08 | 1,740 | 1,760 | 1,720 | 1,750 | 0% | 347,300 | 1558億3538万 | +2.1% | 19.14 | 0.98 |
| 07/07 | 1,770 | 1,770 | 1,740 | 1,750 | 0% | 300,600 | 1558億3538万 | +2.34% | 19.14 | 0.98 |
| 07/04 | 1,740 | 1,760 | 1,730 | 1,750 | +0.57% | 235,600 | 1558億3538万 | +2.52% | 19.14 | 0.98 |
| 07/03 | 1,740 | 1,740 | 1,720 | 1,740 | 0% | 338,500 | 1549億4489万 | +2.11% | 19.03 | 0.98 |
| 07/02 | 1,760 | 1,760 | 1,740 | 1,740 | -0.57% | 266,100 | 1549億4489万 | +2.35% | 19.03 | 0.98 |
| 07/01 | 1,750 | 1,770 | 1,740 | 1,750 | 0% | 229,000 | 1558億3538万 | +3.12% | 19.14 | 0.98 |
| 06/30 | 1,730 | 1,760 | 1,720 | 1,750 | +2.34% | 552,800 | 1558億3538万 | +3.24% | 19.14 | 0.98 |
| 06/27 | 1,760 | 1,780 | 1,710 | 1,710 | -3.39% | 628,600 | 1522億7343万 | +1.06% | 18.7 | 0.96 |
| 06/26 | 1,790 | 1,800 | 1,760 | 1,770 | +1.14% | 1,183,700 | 1576億1636万 | +4.73% | 19.36 | 0.99 |
| 06/25 | 1,730 | 1,750 | 1,720 | 1,750 | +1.16% | 283,100 | 1558億3538万 | +3.92% | 19.14 | 0.98 |
| 06/24 | 1,730 | 1,770 | 1,720 | 1,730 | -1.14% | 599,500 | 1540億5441万 | +3.1% | 18.92 | 0.97 |
| 06/23 | 1,760 | 1,770 | 1,740 | 1,750 | +0.57% | 175,100 | 1558億3538万 | +4.54% | 19.14 | 0.98 |
| 06/20 | 1,740 | 1,760 | 1,720 | 1,740 | 0% | 640,700 | 1549億4489万 | +4.25% | 19.03 | 0.98 |
| 06/19 | 1,700 | 1,770 | 1,700 | 1,740 | +3.57% | 760,600 | 1549億4489万 | +4.57% | 19.03 | 0.98 |
| 06/18 | 1,680 | 1,690 | 1,670 | 1,680 | 0% | 209,000 | 1496億197万 | +1.14% | 18.38 | 0.94 |
| 06/17 | 1,680 | 1,690 | 1,670 | 1,680 | -0.59% | 181,100 | 1496億197万 | +1.14% | 18.38 | 0.94 |
| 06/16 | 1,720 | 1,730 | 1,680 | 1,690 | -1.17% | 435,600 | 1504億9245万 | +1.75% | 18.49 | 0.95 |
| 06/13 | 1,680 | 1,720 | 1,680 | 1,710 | +1.18% | 857,200 | 1522億7343万 | +3.07% | 18.7 | 0.96 |
| 06/12 | 1,680 | 1,700 | 1,670 | 1,690 | 0% | 409,300 | 1504億9245万 | +2.05% | 18.49 | 0.95 |
| 06/11 | 1,680 | 1,690 | 1,670 | 1,690 | +1.2% | 231,900 | 1504億9245万 | +2.11% | 18.49 | 0.95 |
| 06/10 | 1,680 | 1,700 | 1,660 | 1,670 | 0% | 588,200 | 1487億1148万 | +1.09% | 18.27 | 0.94 |
| 06/09 | 1,660 | 1,670 | 1,650 | 1,670 | +1.83% | 248,200 | 1487億1148万 | +1.15% | 18.27 | 0.94 |
| 06/06 | 1,650 | 1,660 | 1,630 | 1,640 | -0.61% | 387,200 | 1460億4001万 | -0.61% | 17.94 | 0.92 |
| 06/05 | 1,660 | 1,660 | 1,640 | 1,650 | 0% | 249,700 | 1469億3050万 | -0.06% | 18.05 | 0.93 |
| 06/04 | 1,680 | 1,690 | 1,650 | 1,650 | -1.2% | 386,500 | 1469億3050万 | 0% | 18.05 | 0.93 |
| 06/03 | 1,690 | 1,690 | 1,670 | 1,670 | 0% | 124,700 | 1487億1148万 | +1.21% | 18.27 | 0.94 |
| 06/02 | 1,670 | 1,680 | 1,660 | 1,670 | +0.6% | 140,900 | 1487億1148万 | +1.21% | 18.27 | 0.94 |
| 05/30 | 1,640 | 1,670 | 1,640 | 1,660 | +1.22% | 240,700 | 1478億2099万 | +0.67% | 18.16 | 0.93 |
| 05/29 | 1,660 | 1,670 | 1,630 | 1,640 | -1.8% | 298,200 | 1460億4001万 | -0.49% | 17.94 | 0.92 |
| 05/28 | 1,700 | 1,700 | 1,670 | 1,670 | -1.76% | 202,200 | 1487億1148万 | +1.27% | 18.27 | 0.94 |
| 05/27 | 1,690 | 1,700 | 1,680 | 1,700 | +0.59% | 309,700 | 1513億8294万 | +3.09% | 18.6 | 0.96 |
| 05/26 | 1,690 | 1,700 | 1,670 | 1,690 | +1.81% | 318,500 | 1504億9245万 | +2.61% | 18.49 | 0.95 |
| 05/23 | 1,630 | 1,660 | 1,620 | 1,660 | +2.47% | 198,800 | 1478億2099万 | +1.03% | 18.16 | 0.93 |
| 05/22 | 1,600 | 1,630 | 1,600 | 1,620 | +1.25% | 223,800 | 1442億5904万 | -1.1% | 17.72 | 0.91 |
| 05/21 | 1,610 | 1,620 | 1,580 | 1,600 | -1.23% | 231,100 | 1424億7806万 | -2.08% | 17.5 | 0.9 |
| 05/20 | 1,630 | 1,630 | 1,610 | 1,620 | 0% | 126,700 | 1442億5904万 | -0.74% | 17.72 | 0.91 |
| 05/19 | 1,630 | 1,640 | 1,610 | 1,620 | -0.61% | 185,300 | 1442億5904万 | -0.61% | 17.72 | 0.91 |
| 05/16 | 1,640 | 1,640 | 1,610 | 1,630 | -1.21% | 231,400 | 1451億4953万 | +0.18% | 17.83 | 0.92 |
| 05/15 | 1,680 | 1,680 | 1,650 | 1,650 | -1.79% | 191,700 | 1469億3050万 | +1.48% | 18.05 | 0.93 |
| 05/14 | 1,680 | 1,690 | 1,660 | 1,680 | -0.59% | 175,500 | 1496億197万 | +3.38% | 18.38 | 0.94 |
| 05/13 | 1,670 | 1,690 | 1,660 | 1,690 | +3.05% | 288,300 | 1504億9245万 | +4.06% | 18.49 | 0.95 |
| 05/12 | 1,630 | 1,660 | 1,630 | 1,640 | 0% | 345,100 | 1460億4001万 | +0.99% | 17.94 | 0.92 |
| 05/09 | 1,630 | 1,650 | 1,630 | 1,640 | -1.2% | 217,300 | 1460億4001万 | +0.86% | 17.94 | 0.92 |
| 05/08 | 1,620 | 1,670 | 1,610 | 1,660 | +3.75% | 332,000 | 1478億2099万 | +2.09% | 18.16 | 0.93 |
| 05/07 | 1,630 | 1,630 | 1,590 | 1,600 | -3.03% | 475,800 | 1424億7806万 | -1.54% | 17.5 | 0.9 |
| 05/02 | 1,650 | 1,660 | 1,640 | 1,650 | -0.6% | 119,200 | 1469億3050万 | +1.54% | 18.05 | 0.93 |
| 05/01 | 1,650 | 1,670 | 1,640 | 1,660 | +0.61% | 270,300 | 1478億2099万 | +2.34% | 18.16 | 0.93 |
| 04/30 | 1,670 | 1,670 | 1,640 | 1,650 | +1.23% | 198,400 | 1469億3050万 | +1.85% | 18.05 | 0.93 |
| 04/28 | 1,650 | 1,650 | 1,620 | 1,630 | -1.81% | 141,100 | 1451億4953万 | +0.74% | 17.83 | 0.92 |
| 04/25 | 1,670 | 1,690 | 1,650 | 1,660 | 0% | 307,800 | 1478億2099万 | +2.6% | 18.16 | 0.93 |
| 04/24 | 1,650 | 1,670 | 1,650 | 1,660 | +0.61% | 320,200 | 1478億2099万 | +2.6% | 18.16 | 0.93 |
| 04/23 | 1,650 | 1,670 | 1,640 | 1,650 | +0.61% | 382,100 | 1469億3050万 | +1.98% | 18.05 | 0.93 |
| 04/22 | 1,660 | 1,670 | 1,630 | 1,640 | -1.2% | 249,800 | 1460億4001万 | +1.36% | 17.94 | 0.92 |
| 04/21 | 1,670 | 1,680 | 1,650 | 1,660 | 0% | 396,200 | 1478億2099万 | +2.6% | 18.16 | 0.93 |
| 04/18 | 1,660 | 1,660 | 1,640 | 1,660 | +0.61% | 412,400 | 1478億2099万 | +2.53% | 18.16 | 0.93 |
| 04/17 | 1,620 | 1,670 | 1,620 | 1,650 | +3.13% | 806,800 | 1469億3050万 | +1.66% | 18.05 | 0.93 |
| 04/16 | 1,570 | 1,600 | 1,560 | 1,600 | +3.9% | 437,100 | 1424億7806万 | -1.72% | 17.5 | 0.9 |
| 04/15 | 1,530 | 1,570 | 1,520 | 1,540 | +1.99% | 343,900 | 1371億3513万 | -5.81% | 16.84 | 0.87 |
| 04/14 | 1,550 | 1,550 | 1,510 | 1,510 | -1.95% | 462,400 | 1344億6367万 | -8.26% | 16.52 | 0.85 |
| 04/11 | 1,530 | 1,570 | 1,530 | 1,540 | -1.91% | 509,700 | 1371億3513万 | -7.12% | 16.84 | 0.87 |
| 04/10 | 1,600 | 1,600 | 1,570 | 1,570 | +0.64% | 395,200 | 1398億660万 | -5.82% | 17.17 | 0.88 |
| 04/09 | 1,580 | 1,580 | 1,550 | 1,560 | -2.5% | 481,500 | 1389億1611万 | -6.81% | 17.06 | 0.88 |
| 04/08 | 1,620 | 1,630 | 1,590 | 1,600 | -1.84% | 474,100 | 1424億7806万 | -4.82% | 17.5 | 0.9 |
| 04/07 | 1,640 | 1,650 | 1,620 | 1,630 | -1.81% | 273,400 | 1451億4953万 | -3.32% | 17.83 | 0.92 |
| 04/04 | 1,680 | 1,680 | 1,660 | 1,660 | -1.78% | 341,900 | 1478億2099万 | -1.89% | 18.16 | 0.93 |
| 04/03 | 1,680 | 1,700 | 1,670 | 1,690 | +0.6% | 480,500 | 1504億9245万 | -0.35% | 18.49 | 0.95 |
| 04/02 | 1,680 | 1,700 | 1,660 | 1,680 | +1.82% | 638,000 | 1496億197万 | -1.18% | 18.38 | 0.94 |
