株価チャート
2014/07/08～2014/12/02
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 |
|---|
| 2016 | 10/1, 株式分割 1→4 |
| 2014 |
| 12/02 | 944 | 944 | 925 | 933 | -0.67% | 143,600 | 573億1518万 | +11.54% | 7.39 | 1.28 |
| 12/01 | 914 | 939 | 914 | 939 | +3.3% | 180,400 | 576億9933万 | +13.38% | 7.44 | 1.29 |
| 11/28 | 900 | 910 | 900 | 909 | +0.97% | 87,200 | 558億5541万 | +10.69% | 7.2 | 1.25 |
| 11/27 | 895 | 920 | 895 | 900 | +0.98% | 188,800 | 553億1760万 | +10.57% | 7.13 | 1.24 |
| 11/26 | 895 | 896 | 886 | 891 | +0.42% | 114,000 | 547億7979万 | +10.58% | 7.06 | 1.23 |
| 11/25 | 921 | 924 | 885 | 888 | -1.8% | 330,000 | 545億4930万 | +11.08% | 7.03 | 1.22 |
| 11/21 | 869 | 906 | 858 | 904 | +5.55% | 508,400 | 555億4809万 | +14.25% | 7.16 | 1.24 |
| 11/20 | 874 | 874 | 856 | 856 | -1.58% | 152,400 | 526億902万 | +9.36% | 6.78 | 1.18 |
| 11/19 | 868 | 874 | 854 | 870 | +0.58% | 210,400 | 534億5384万 | +11.97% | 6.89 | 1.2 |
| 11/18 | 839 | 865 | 838 | 865 | +3.75% | 316,000 | 531億4663万 | +12.34% | 6.85 | 1.19 |
| 11/17 | 850 | 853 | 824 | 834 | -1.91% | 220,400 | 512億2660万 | +8.99% | 6.6 | 1.15 |
| 11/14 | 838 | 850 | 826 | 850 | +1.95% | 258,400 | 522億2502万 | +11.7% | 6.73 | 1.17 |
| 11/13 | 823 | 838 | 815 | 834 | +1.37% | 204,800 | 512億2660万 | +10.14% | 6.6 | 1.15 |
| 11/12 | 813 | 829 | 811 | 823 | +1.23% | 334,400 | 505億3538万 | +9.23% | 6.51 | 1.13 |
| 11/11 | 808 | 813 | 800 | 813 | +0.93% | 206,000 | 499億2097万 | +8.33% | 6.43 | 1.12 |
| 11/10 | 800 | 808 | 791 | 805 | +0.63% | 178,800 | 494億6016万 | +7.76% | 6.38 | 1.11 |
| 11/07 | 795 | 800 | 790 | 800 | +0.95% | 163,600 | 491億5296万 | +7.53% | 6.34 | 1.1 |
| 11/06 | 811 | 813 | 783 | 793 | -1.86% | 340,400 | 486億9215万 | +6.66% | 6.28 | 1.09 |
| 11/05 | 788 | 811 | 785 | 808 | +2.22% | 330,400 | 496億1376万 | +8.83% | 6.39 | 1.11 |
| 11/04 | 820 | 820 | 786 | 790 | +0.64% | 350,000 | 485億3854万 | +6.76% | 6.26 | 1.09 |
| 10/31 | 761 | 785 | 758 | 785 | +1.62% | 294,800 | 482億3134万 | +6.22% | 6.22 | 1.08 |
| 10/30 | 759 | 773 | 741 | 773 | +1.98% | 636,800 | 474億6332万 | +4.53% | 6.12 | 1.06 |
| 10/29 | 760 | 760 | 738 | 758 | +1.24% | 151,200 | 465億4170万 | +2.64% | 6 | 1.04 |
| 10/28 | 753 | 753 | 732 | 748 | +1.91% | 120,400 | 459億7337万 | +1.39% | 5.93 | 1.03 |
| 10/27 | 745 | 745 | 729 | 734 | +0.24% | 53,600 | 451億1320万 | -0.51% | 5.81 | 1.01 |
| 10/24 | 769 | 769 | 732 | 733 | -3.3% | 148,800 | 450億567万 | -0.75% | 5.8 | 1.01 |
| 10/23 | 731 | 765 | 731 | 758 | +2.3% | 241,600 | 465億4170万 | +2.78% | 6 | 1.04 |
| 10/22 | 722 | 741 | 721 | 741 | +4.78% | 182,800 | 454億9720万 | +0.61% | 5.86 | 1.02 |
| 10/21 | 705 | 710 | 696 | 707 | +0.07% | 85,600 | 434億2356万 | -3.97% | 5.6 | 0.97 |
| 10/20 | 700 | 712 | 696 | 706 | +2.69% | 92,400 | 433億9284万 | -4.17% | 5.59 | 0.97 |
| 10/17 | 703 | 707 | 683 | 688 | -2.55% | 220,800 | 422億5618万 | -6.81% | 5.45 | 0.95 |
| 10/16 | 701 | 715 | 701 | 706 | -1.02% | 104,400 | 433億6212万 | -4.63% | 5.59 | 0.97 |
| 10/15 | 703 | 720 | 703 | 713 | +1.57% | 89,600 | 438億757万 | -3.78% | 5.65 | 0.98 |
| 10/14 | 712 | 718 | 702 | 702 | -2.77% | 92,000 | 431億3172万 | -5.39% | 5.56 | 0.97 |
| 10/10 | 726 | 730 | 720 | 722 | -1.77% | 101,600 | 443億6054万 | -2.83% | 5.72 | 0.99 |
| 10/09 | 741 | 750 | 735 | 735 | -1.47% | 95,200 | 451億5928万 | -1.21% | 5.82 | 1.01 |
| 10/08 | 733 | 758 | 727 | 746 | +0.47% | 200,400 | 458億3513万 | +0.27% | 5.91 | 1.03 |
| 10/07 | 747 | 748 | 741 | 743 | -0.54% | 97,200 | 456億2009万 | -0.2% | 5.88 | 1.02 |
| 10/06 | 744 | 750 | 743 | 747 | +1.46% | 48,000 | 458億6585万 | +0.34% | 5.91 | 1.03 |
| 10/03 | 735 | 737 | 728 | 736 | +0.93% | 69,600 | 452億536万 | -0.98% | 5.83 | 1.01 |
| 10/02 | 760 | 765 | 724 | 729 | -5.32% | 158,400 | 447億9063万 | -1.88% | 5.77 | 1 |
| 10/01 | 766 | 775 | 763 | 770 | +0.65% | 74,400 | 473億972万 | +3.63% | 6.1 | 1.06 |
| 09/30 | 774 | 774 | 765 | 765 | -1.29% | 54,400 | 470億251万 | +3.24% | 6.06 | 1.05 |
| 09/29 | 769 | 779 | 768 | 775 | +0.65% | 86,800 | 476億1693万 | +5.01% | 6.14 | 1.07 |
| 09/26 | 761 | 773 | 758 | 770 | +0.65% | 91,600 | 473億972万 | +4.62% | 6.1 | 1.06 |
| 09/25 | 753 | 765 | 753 | 765 | +1.83% | 125,200 | 470億251万 | +4.22% | 6.06 | 1.05 |
| 09/24 | 753 | 754 | 748 | 751 | -0.33% | 67,200 | 461億5770万 | +2.63% | 5.95 | 1.03 |
| 09/22 | 742 | 755 | 742 | 754 | +1.17% | 134,800 | 463億1130万 | +3.25% | 5.97 | 1.04 |
| 09/19 | 728 | 745 | 728 | 745 | +0.74% | 100,800 | 457億7369万 | +2.34% | 5.9 | 1.03 |
| 09/18 | 725 | 740 | 721 | 740 | +2.39% | 139,600 | 454億3576万 | +1.72% | 5.86 | 1.02 |
| 09/17 | 724 | 727 | 721 | 722 | -0.55% | 45,200 | 443億7590万 | -0.52% | 5.72 | 0.99 |
| 09/16 | 725 | 730 | 723 | 726 | -0.51% | 102,000 | 446億2167万 | +0.03% | 5.75 | 1 |
| 09/12 | 728 | 732 | 723 | 730 | -0.07% | 87,600 | 448億5207万 | +0.55% | 5.78 | 1.01 |
| 09/11 | 738 | 738 | 731 | 731 | -0.48% | 34,400 | 448億8279万 | +0.76% | 5.79 | 1.01 |
| 09/10 | 735 | 738 | 731 | 734 | -0.1% | 48,800 | 450億9784万 | +1.38% | 5.81 | 1.01 |
| 09/09 | 739 | 739 | 732 | 735 | -0.58% | 45,200 | 451億4392万 | +1.63% | 5.82 | 1.01 |
| 09/08 | 737 | 740 | 732 | 739 | +0.65% | 28,800 | 454億504万 | +2.07% | 5.85 | 1.02 |
| 09/05 | 731 | 738 | 731 | 734 | +0.07% | 32,400 | 451億1320万 | +1.42% | 5.81 | 1.01 |
| 09/04 | 745 | 745 | 732 | 734 | -1.44% | 38,000 | 450億8248万 | +1.35% | 5.81 | 1.01 |
| 09/03 | 740 | 746 | 739 | 745 | +0.27% | 44,400 | 457億4297万 | +2.69% | 5.9 | 1.03 |
| 09/02 | 731 | 746 | 731 | 743 | +1.16% | 60,800 | 456億2009万 | +2.27% | 5.88 | 1.02 |
| 09/01 | 733 | 735 | 727 | 734 | -0.44% | 28,000 | 450億9784万 | +0.96% | 5.81 | 1.01 |
| 08/29 | 735 | 740 | 731 | 737 | -0.17% | 51,600 | 452億9752万 | +1.27% | 5.84 | 1.02 |
| 08/28 | 740 | 745 | 736 | 739 | -0.34% | 39,600 | 453億7432万 | +1.44% | 5.85 | 1.02 |
| 08/27 | 724 | 745 | 724 | 741 | +2.38% | 105,600 | 455億2792万 | +1.79% | 5.87 | 1.02 |
| 08/26 | 715 | 727 | 712 | 724 | +2.08% | 96,400 | 444億6806万 | -0.58% | 5.73 | 1 |
| 08/25 | 708 | 719 | 708 | 709 | +0.21% | 142,000 | 435億6181万 | -2.74% | 5.61 | 0.98 |
| 08/22 | 716 | 718 | 706 | 708 | -1.15% | 62,000 | 434億6964万 | -3.08% | 5.6 | 0.97 |
| 08/21 | 718 | 721 | 710 | 716 | -0.24% | 90,000 | 439億3989万 | -2.22% | 5.66 | 0.98 |
| 08/20 | 710 | 719 | 710 | 718 | +0.74% | 126,800 | 440億4732万 | -2.11% | 5.68 | 0.99 |
| 08/19 | 710 | 713 | 705 | 712 | +0.92% | 85,200 | 437億2502万 | -2.96% | 5.64 | 0.98 |
| 08/18 | 706 | 711 | 705 | 706 | +0.07% | 52,400 | 433億2599万 | -3.85% | 5.58 | 0.97 |
| 08/15 | 709 | 715 | 704 | 705 | -1.16% | 62,400 | 432億9529万 | -4.18% | 5.58 | 0.97 |
| 08/14 | 723 | 723 | 709 | 714 | -1.52% | 92,800 | 438億176万 | -3.19% | 5.65 | 0.98 |
| 08/13 | 721 | 727 | 715 | 725 | +0.45% | 37,600 | 444億7705万 | -1.96% | 5.73 | 1 |
| 08/12 | 727 | 730 | 714 | 721 | -0.72% | 83,600 | 442億7753万 | -2.53% | 5.71 | 0.99 |
| 08/11 | 700 | 732 | 700 | 727 | +3.82% | 108,400 | 445億9983万 | -1.96% | 5.75 | 1 |
| 08/08 | 721 | 721 | 699 | 700 | -1.24% | 42,400 | 429億5765万 | -5.82% | 5.54 | 0.96 |
| 08/07 | 725 | 725 | 700 | 709 | -0.94% | 77,600 | 434億9481万 | -5.03% | 5.61 | 0.97 |
| 08/06 | 735 | 736 | 712 | 715 | -3.25% | 109,200 | 439億919万 | -4.38% | 5.66 | 0.98 |
| 08/05 | 738 | 748 | 738 | 739 | -0.44% | 38,800 | 453億8255万 | -1.43% | 5.85 | 1.02 |
| 08/04 | 750 | 750 | 742 | 743 | -0.64% | 22,800 | 455億8207万 | -1% | 5.88 | 1.02 |
| 08/01 | 753 | 756 | 747 | 747 | -1.52% | 30,000 | 458億7367万 | -0.37% | 5.91 | 1.03 |
| 07/31 | 763 | 763 | 756 | 759 | -0.33% | 18,800 | 465億7966万 | +1.17% | 6 | 1.04 |
| 07/30 | 755 | 763 | 755 | 761 | +0.16% | 32,000 | 467億3313万 | +1.5% | 6.02 | 1.05 |
| 07/29 | 758 | 761 | 753 | 760 | -0.16% | 44,000 | 466億5640万 | +1.33% | 6.01 | 1.05 |
| 07/28 | 741 | 761 | 741 | 761 | +1.81% | 59,200 | 467億3313万 | +1.64% | 6.02 | 1.05 |
| 07/25 | 749 | 749 | 743 | 748 | +0.88% | 26,000 | 459億437万 | -0.17% | 5.92 | 1.03 |
| 07/24 | 746 | 746 | 737 | 741 | -0.44% | 44,800 | 455億533万 | -1.03% | 5.87 | 1.02 |
| 07/23 | 748 | 749 | 743 | 745 | -0.53% | 21,200 | 457億485万 | -0.73% | 5.89 | 1.02 |
| 07/22 | 737 | 749 | 737 | 749 | +1.98% | 51,600 | 459億5041万 | -0.2% | 5.92 | 1.03 |
| 07/18 | 736 | 736 | 732 | 734 | -0.64% | 40,800 | 450億6026万 | -2% | 5.81 | 1.01 |
| 07/17 | 745 | 749 | 738 | 739 | -0.84% | 43,200 | 453億5186万 | -1.5% | 5.85 | 1.02 |
| 07/16 | 740 | 750 | 740 | 745 | +0.95% | 58,400 | 457億3555万 | -0.8% | 5.9 | 1.02 |
| 07/15 | 735 | 744 | 735 | 738 | +0.68% | 37,600 | 453億582万 | -1.73% | 5.84 | 1.02 |
| 07/14 | 736 | 738 | 728 | 733 | -0.44% | 26,000 | 449億9887万 | -2.4% | 5.8 | 1.01 |
| 07/11 | 733 | 740 | 725 | 736 | -0.74% | 70,800 | 451億9838万 | -1.96% | 5.83 | 1.01 |
| 07/10 | 763 | 763 | 741 | 742 | -1.59% | 94,400 | 455億3603万 | -1.23% | 5.87 | 1.02 |
| 07/09 | 756 | 756 | 750 | 754 | -0.66% | 39,600 | 462億7271万 | +0.37% | 5.96 | 1.04 |
| 07/08 | 754 | 759 | 753 | 759 | +0.5% | 76,400 | 465億7966万 | +1.3% | 6 | 1.04 |
