株価チャート
2014/05/01~2014/09/24
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 |
---|
2020 | 3/1, 株式分割 1→2 |
2016 | 3/1, 株式分割 1→3 |
2014 |
09/24 | 214 | 218 | 214 | 215 | +0.16% | 526,200 | 407億3073万 | -0.46% | 6.25 | 2.79 |
09/22 | 215 | 216 | 213 | 215 | 0% | 269,400 | 406億6758万 | -0.62% | 6.24 | 2.79 |
09/19 | 217 | 221 | 212 | 215 | -0.08% | 774,000 | 406億6758万 | -1.08% | 6.24 | 2.79 |
09/18 | 213 | 217 | 211 | 215 | +2.14% | 517,200 | 406億9916万 | -1% | 6.24 | 2.79 |
09/17 | 211 | 213 | 210 | 210 | -0.63% | 329,400 | 398億4665万 | -3.52% | 6.11 | 2.73 |
09/16 | 207 | 214 | 207 | 212 | +2.34% | 507,000 | 400億9925万 | -2.91% | 6.15 | 2.75 |
09/12 | 207 | 208 | 206 | 207 | -0.16% | 410,400 | 391億8359万 | -5.12% | 6.01 | 2.68 |
09/11 | 206 | 207 | 204 | 207 | 0% | 360,000 | 392億4674万 | -5.4% | 6.02 | 2.69 |
09/10 | 207 | 209 | 203 | 207 | -0.32% | 882,000 | 392億4674万 | -5.4% | 6.02 | 2.69 |
09/09 | 208 | 210 | 207 | 208 | +0.16% | 347,400 | 393億7304万 | -5.53% | 6.04 | 2.7 |
09/08 | 208 | 210 | 207 | 208 | -1.19% | 445,800 | 393億989万 | -5.68% | 6.03 | 2.69 |
09/05 | 211 | 211 | 208 | 210 | -0.55% | 507,600 | 397億8350万 | -4.55% | 6.1 | 2.73 |
09/04 | 209 | 214 | 209 | 211 | +0.4% | 445,800 | 400億452万 | -4.45% | 6.14 | 2.74 |
09/03 | 208 | 213 | 206 | 210 | +0.48% | 1,058,400 | 398億4665万 | -4.83% | 6.11 | 2.73 |
09/02 | 215 | 216 | 208 | 209 | -3.61% | 1,528,200 | 396億5721万 | -5.71% | 6.08 | 2.72 |
09/01 | 223 | 223 | 215 | 217 | -3.19% | 1,215,000 | 411億4120万 | -2.62% | 6.31 | 2.82 |
09/01 | 株式分割 1→3 |
08/29 | 230 | 231 | 223 | 224 | -2.6% | 921,600 | 424億9889万 | +0.15% | 6.52 | 2.91 |
08/28 | 232 | 240 | 226 | 230 | +0.22% | 1,785,600 | 436億3556万 | +2.83% | 6.69 | 2.99 |
08/27 | 220 | 232 | 220 | 230 | +5% | 3,085,800 | 435億4084万 | +2.6% | 6.68 | 2.98 |
08/26 | 222 | 222 | 218 | 219 | -1.25% | 2,795,400 | 414億6746万 | -2.28% | 6.36 | 2.84 |
08/25 | 222 | 222 | 218 | 222 | -0.13% | 1,342,800 | 419億9370万 | -1.04% | 6.44 | 2.88 |
08/22 | 224 | 224 | 222 | 222 | -0.87% | 999,000 | 420億4632万 | -0.47% | 6.45 | 2.88 |
08/21 | 226 | 226 | 223 | 224 | -1.1% | 1,036,800 | 424億1469万 | +0.85% | 6.51 | 2.91 |
08/20 | 227 | 228 | 226 | 226 | -0.12% | 1,407,600 | 428億8830万 | +2.44% | 6.58 | 2.94 |
08/19 | 228 | 228 | 226 | 227 | 0% | 538,200 | 429億4093万 | +3.5% | 6.59 | 2.94 |
08/18 | 227 | 230 | 224 | 227 | +0.49% | 939,600 | 429億4093万 | +3.98% | 6.59 | 2.94 |
08/15 | 225 | 227 | 222 | 226 | 0% | 759,600 | 427億3043万 | +4.91% | 6.56 | 2.93 |
08/14 | 227 | 228 | 224 | 226 | +0.12% | 739,800 | 427億3043万 | +5.89% | 6.56 | 2.93 |
08/13 | 220 | 227 | 218 | 225 | +2.4% | 941,400 | 426億7781万 | +6.77% | 6.55 | 2.92 |
08/12 | 217 | 222 | 217 | 220 | +1.28% | 835,200 | 416億7796万 | +5.77% | 6.39 | 2.86 |
08/11 | 216 | 218 | 215 | 217 | +0.51% | 840,600 | 411億5172万 | +5.45% | 6.31 | 2.82 |
08/08 | 217 | 219 | 214 | 216 | -0.77% | 1,175,400 | 409億4123万 | +5.94% | 6.28 | 2.81 |
08/07 | 217 | 218 | 217 | 218 | -0.25% | 522,000 | 412億5697万 | +7.81% | 6.33 | 2.83 |
08/06 | 217 | 220 | 217 | 218 | +0.77% | 624,600 | 413億6222万 | +9.17% | 6.35 | 2.83 |
08/05 | 219 | 221 | 217 | 217 | -1.64% | 1,180,800 | 410億4647万 | +9.43% | 6.3 | 2.81 |
08/04 | 228 | 228 | 219 | 220 | -1.73% | 1,827,000 | 417億3058万 | +12.39% | 6.4 | 2.86 |
08/01 | 213 | 226 | 213 | 224 | +3.33% | 1,942,200 | 424億6731万 | +15.55% | 6.52 | 2.91 |
07/31 | 221 | 224 | 216 | 217 | -2.74% | 3,065,400 | 410億9910万 | +13.58% | 6.31 | 2.82 |
07/30 | 233 | 233 | 218 | 223 | -5.53% | 3,704,400 | 422億5682万 | +18.02% | 6.48 | 2.9 |
07/29 | 236 | 238 | 228 | 236 | -1.51% | 2,048,400 | 447億3013万 | +26.26% | 6.86 | 3.06 |
07/28 | 241 | 241 | 236 | 240 | +1.29% | 1,677,600 | 454億1424万 | +30.28% | 6.97 | 3.11 |
07/25 | 234 | 237 | 233 | 237 | +1.79% | 1,636,200 | 448億3538万 | +30.76% | 6.88 | 3.07 |
07/24 | 233 | 237 | 231 | 233 | +1.7% | 2,606,400 | 440億4602万 | +30.62% | 6.76 | 3.02 |
07/23 | 214 | 231 | 213 | 229 | +7.44% | 3,175,200 | 433億929万 | +29.89% | 6.64 | 2.97 |
07/22 | 214 | 218 | 207 | 213 | +3.1% | 3,027,600 | 403億974万 | +22.99% | 6.18 | 2.76 |
07/18 | 194 | 208 | 194 | 206 | +6.29% | 3,213,000 | 390億9940万 | +20.7% | 6 | 2.68 |
07/17 | 194 | 199 | 193 | 194 | +2.04% | 3,016,800 | 367億8395万 | +14.89% | 5.64 | 2.52 |
07/16 | 187 | 193 | 187 | 190 | +2.09% | 2,581,200 | 360億4722万 | +13.26% | 5.53 | 2.47 |
07/15 | 189 | 190 | 186 | 186 | -0.59% | 2,493,000 | 353億1049万 | +11.61% | 5.42 | 2.42 |
07/14 | 194 | 194 | 186 | 188 | +12.73% | 7,540,200 | 355億2099万 | +12.95% | 5.45 | 2.43 |
07/11 | 166 | 167 | 166 | 166 | +0.1% | 540,000 | 315億1106万 | +0.81% | 4.83 | 2.16 |
07/10 | 166 | 167 | 166 | 166 | -0.1% | 284,400 | 314億7949万 | +1.32% | 4.83 | 2.16 |
07/09 | 166 | 167 | 166 | 166 | -0.37% | 378,000 | 315億1106万 | +1.42% | 4.83 | 2.16 |
07/08 | 167 | 168 | 166 | 167 | 0% | 430,200 | 316億2683万 | +1.8% | 4.85 | 2.17 |
07/07 | 166 | 168 | 166 | 167 | +0.43% | 790,200 | 316億2683万 | +2.42% | 4.85 | 2.17 |
07/04 | 166 | 166 | 166 | 166 | +0.13% | 396,000 | 314億9001万 | +1.98% | 4.83 | 2.16 |
07/03 | 166 | 166 | 166 | 166 | +0.3% | 309,600 | 314億4791万 | +1.84% | 4.82 | 2.15 |
07/02 | 166 | 167 | 166 | 166 | +0.2% | 563,400 | 313億5319万 | +2.16% | 4.81 | 2.15 |
07/01 | 166 | 166 | 165 | 165 | -0.2% | 475,200 | 312億9004万 | +1.95% | 4.8 | 2.14 |
06/30 | 164 | 166 | 164 | 166 | +0.4% | 469,800 | 313億5319万 | +2.8% | 4.81 | 2.15 |
06/27 | 165 | 166 | 163 | 165 | -0.57% | 523,800 | 312億2689万 | +2.38% | 4.79 | 2.14 |
06/26 | 166 | 166 | 166 | 166 | -0.4% | 385,200 | 314億581万 | +3.61% | 4.82 | 2.15 |
06/25 | 166 | 166 | 166 | 166 | +0.07% | 678,600 | 315億3211万 | +4.03% | 4.84 | 2.16 |
06/24 | 166 | 166 | 166 | 166 | -0.07% | 511,200 | 315億1106万 | +4.61% | 4.83 | 2.16 |
06/23 | 166 | 167 | 165 | 166 | +0.47% | 833,400 | 315億3211万 | +5.34% | 4.84 | 2.16 |
06/20 | 164 | 166 | 164 | 166 | +1.39% | 756,000 | 313億8476万 | +4.85% | 4.82 | 2.15 |
06/19 | 163 | 164 | 162 | 163 | +0.68% | 540,000 | 309億5325万 | +4.07% | 4.75 | 2.12 |
06/18 | 163 | 163 | 162 | 162 | +0.14% | 302,400 | 307億4275万 | +3.36% | 4.72 | 2.11 |
06/17 | 162 | 163 | 162 | 162 | +0.07% | 466,200 | 307億66万 | +3.88% | 4.71 | 2.1 |
06/16 | 162 | 163 | 162 | 162 | -0.27% | 259,200 | 306億7961万 | +3.81% | 4.71 | 2.1 |
06/13 | 161 | 163 | 161 | 162 | +0.45% | 361,800 | 307億6380万 | +4.1% | 4.72 | 2.11 |
06/12 | 162 | 162 | 161 | 162 | -0.21% | 217,800 | 306億2698万 | +3.63% | 4.7 | 2.1 |
06/11 | 162 | 162 | 161 | 162 | -0.31% | 376,200 | 306億9013万 | +4.52% | 4.71 | 2.1 |
06/10 | 161 | 163 | 161 | 163 | +0.69% | 428,400 | 307億8485万 | +4.84% | 4.72 | 2.11 |
06/09 | 161 | 163 | 161 | 161 | +0.8% | 579,600 | 305億7436万 | +4.12% | 4.69 | 2.09 |
06/06 | 158 | 161 | 158 | 160 | +1.37% | 700,200 | 303億3229万 | +3.3% | 4.65 | 2.08 |
06/05 | 158 | 158 | 158 | 158 | +0.32% | 379,800 | 299億2183万 | +1.9% | 4.59 | 2.05 |
06/04 | 157 | 158 | 157 | 157 | -0.28% | 495,000 | 298億2710万 | +1.58% | 4.58 | 2.04 |
06/03 | 157 | 158 | 157 | 158 | +0.74% | 450,000 | 299億1130万 | +1.86% | 4.59 | 2.05 |
06/02 | 156 | 157 | 156 | 157 | +0.71% | 635,400 | 296億9028万 | +1.11% | 4.56 | 2.03 |
05/30 | 156 | 157 | 155 | 156 | +0.43% | 365,400 | 294億7979万 | +0.39% | 4.52 | 2.02 |
05/29 | 155 | 155 | 155 | 155 | 0% | 473,400 | 293億5349万 | -0.04% | 4.5 | 2.01 |
05/28 | 154 | 155 | 154 | 155 | +0.32% | 302,400 | 293億5349万 | -0.04% | 4.5 | 2.01 |
05/27 | 155 | 155 | 154 | 154 | -0.04% | 334,800 | 292億5877万 | -0.36% | 4.49 | 2 |
05/26 | 154 | 155 | 153 | 155 | +1.79% | 333,000 | 292億6929万 | -0.32% | 4.49 | 2.01 |
05/23 | 152 | 153 | 152 | 152 | +0.29% | 372,600 | 287億5358万 | -2.08% | 4.41 | 1.97 |
05/22 | 151 | 152 | 151 | 151 | +0.29% | 313,200 | 286億6938万 | -2.99% | 4.4 | 1.96 |
05/21 | 151 | 151 | 150 | 151 | +0.22% | 189,000 | 285億8518万 | -3.28% | 4.39 | 1.96 |
05/20 | 151 | 151 | 150 | 151 | +0.07% | 370,800 | 285億2203万 | -3.49% | 4.38 | 1.95 |
05/19 | 151 | 152 | 150 | 150 | -0.51% | 313,200 | 285億99万 | -4.18% | 4.37 | 1.95 |
05/16 | 153 | 153 | 151 | 151 | -1.23% | 644,400 | 286億4833万 | -3.68% | 4.4 | 1.96 |
05/15 | 153 | 154 | 153 | 153 | -0.58% | 423,000 | 290億617万 | -2.48% | 4.45 | 1.99 |
05/14 | 154 | 155 | 153 | 154 | -0.07% | 307,800 | 291億7457万 | -2.53% | 4.48 | 2 |
05/13 | 156 | 157 | 154 | 154 | -1.28% | 855,000 | 291億9562万 | -2.46% | 4.48 | 2 |
05/12 | 156 | 158 | 156 | 156 | -0.07% | 565,200 | 295億7451万 | -1.2% | 4.54 | 2.03 |
05/09 | 158 | 158 | 156 | 156 | -0.25% | 302,400 | 295億9556万 | -1.13% | 4.54 | 2.03 |
05/08 | 158 | 158 | 157 | 157 | -0.32% | 223,200 | 296億6923万 | -0.88% | 4.55 | 2.03 |
05/07 | 158 | 158 | 156 | 157 | -0.42% | 477,000 | 297億6395万 | -0.56% | 4.57 | 2.04 |
05/02 | 158 | 159 | 157 | 158 | -0.53% | 225,000 | 298億9025万 | -0.14% | 4.59 | 2.05 |
05/01 | 157 | 159 | 156 | 159 | +1.86% | 558,000 | 300億4812万 | +0.39% | 4.61 | 2.06 |