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 |
|---|
| 2019 | 7/1, 株式分割 1→2 |
| 2018 | 1/1, 株式分割 1→2 |
| 2014 |
| 12/30 | 971 | 980 | 903 | 923 | -7.63% | 81,600 | 59億8370万 | -2.59% | 65.37 | 3.56 |
| 12/29 | 910 | 1,025 | 883 | 999 | +16.47% | 254,400 | 64億7829万 | +4.91% | 70.78 | 3.86 |
| 12/26 | 794 | 858 | 790 | 858 | +7.19% | 61,200 | 55億6208万 | -10.12% | 60.77 | 3.31 |
| 12/25 | 823 | 833 | 790 | 800 | -4.62% | 110,800 | 51億8912万 | -16.84% | 56.69 | 3.09 |
| 12/24 | 878 | 883 | 839 | 839 | -4.42% | 49,200 | 54億4046万 | -13.71% | 59.44 | 3.24 |
| 12/22 | 898 | 900 | 869 | 878 | -0.71% | 45,600 | 56億1705万 | -10.46% | 61.34 | 3.34 |
| 12/19 | 868 | 910 | 858 | 884 | +2.46% | 54,400 | 56億5706万 | -10.64% | 61.78 | 3.37 |
| 12/18 | 893 | 893 | 863 | 863 | -1.57% | 36,000 | 55億2103万 | -13.4% | 60.3 | 3.29 |
| 12/17 | 875 | 924 | 875 | 876 | -0.14% | 24,000 | 56億905万 | -12.81% | 61.26 | 3.34 |
| 12/16 | 884 | 890 | 876 | 878 | -2.64% | 31,200 | 56億1705万 | -13.46% | 61.34 | 3.34 |
| 12/15 | 929 | 946 | 900 | 901 | -5.5% | 51,600 | 57億6908万 | -11.82% | 63 | 3.43 |
| 12/12 | 908 | 1,024 | 908 | 954 | +3.67% | 192,000 | 61億514万 | -7.31% | 66.67 | 3.63 |
| 12/11 | 935 | 935 | 889 | 920 | +3.95% | 31,200 | 58億8910万 | -11.2% | 64.32 | 3.5 |
| 12/10 | 914 | 914 | 878 | 885 | -3.8% | 38,800 | 56億6506万 | -15.47% | 61.87 | 3.37 |
| 12/09 | 948 | 955 | 919 | 920 | -6.12% | 62,000 | 58億8910万 | -13.04% | 64.32 | 3.5 |
| 12/08 | 976 | 998 | 965 | 980 | +0.38% | 48,000 | 62億7317万 | -7.98% | 68.51 | 3.73 |
| 12/05 | 963 | 988 | 955 | 976 | -1.14% | 62,000 | 62億4917万 | -8.68% | 68.25 | 3.72 |
| 12/04 | 1,024 | 1,024 | 988 | 988 | -3.66% | 73,200 | 63億2118万 | -7.88% | 69.03 | 3.76 |
| 12/03 | 1,044 | 1,051 | 1,025 | 1,025 | -1.68% | 40,400 | 65億6123万 | -4.56% | 71.66 | 3.9 |
| 12/02 | 1,054 | 1,058 | 1,041 | 1,043 | -0.83% | 21,200 | 66億7325万 | -3.02% | 72.88 | 3.97 |
| 12/01 | 1,045 | 1,061 | 1,044 | 1,051 | -0.59% | 25,600 | 67億2926万 | -2.21% | 73.49 | 4 |
| 11/28 | 1,049 | 1,065 | 1,043 | 1,058 | 0% | 44,400 | 67億6926万 | -1.72% | 73.93 | 4.03 |
| 11/27 | 1,079 | 1,079 | 1,040 | 1,058 | -1.28% | 38,400 | 67億6926万 | -1.81% | 73.93 | 4.03 |
| 11/26 | 1,059 | 1,096 | 1,059 | 1,071 | +0.82% | 46,400 | 68億5728万 | -0.44% | 74.89 | 4.08 |
| 11/25 | 1,061 | 1,084 | 1,056 | 1,063 | +2.53% | 63,600 | 68億127万 | -1.35% | 74.28 | 4.05 |
| 11/21 | 1,035 | 1,049 | 1,025 | 1,036 | -0.12% | 41,200 | 66億3324万 | -3.78% | 72.44 | 3.95 |
| 11/20 | 1,059 | 1,059 | 1,035 | 1,038 | -1.89% | 48,800 | 66億4124万 | -3.85% | 72.53 | 3.95 |
| 11/19 | 1,071 | 1,086 | 1,053 | 1,058 | +0.36% | 44,800 | 67億6926万 | -2.35% | 73.93 | 4.03 |
| 11/18 | 1,066 | 1,070 | 1,053 | 1,054 | 0% | 68,000 | 67億4526万 | -3.24% | 73.67 | 4.01 |
| 11/17 | 1,105 | 1,124 | 1,050 | 1,054 | -4.42% | 71,600 | 67億4526万 | -3.15% | 73.67 | 4.01 |
| 11/14 | 1,068 | 1,195 | 1,030 | 1,103 | +4.75% | 276,800 | 70億5732万 | +1.33% | 77.07 | 4.2 |
| 11/13 | 1,053 | 1,069 | 1,050 | 1,053 | -2.21% | 40,000 | 67億3726万 | -3.35% | 73.58 | 4.01 |
| 11/12 | 1,113 | 1,146 | 1,076 | 1,076 | -2.05% | 75,600 | 68億8929万 | -1.53% | 75.24 | 4.1 |
| 11/11 | 1,099 | 1,193 | 1,099 | 1,099 | +1.5% | 103,600 | 70億3331万 | -0.02% | 76.81 | 4.19 |
| 11/10 | 1,085 | 1,095 | 1,075 | 1,083 | -0.23% | 15,600 | 69億2929万 | -1.77% | 75.68 | 4.12 |
| 11/07 | 1,150 | 1,150 | 1,075 | 1,085 | -3.77% | 63,600 | 69億4530万 | -1.72% | 75.85 | 4.13 |
| 11/06 | 1,185 | 1,204 | 1,115 | 1,128 | -5.85% | 89,200 | 72億1735万 | +1.67% | 78.82 | 4.3 |
| 11/05 | 1,144 | 1,209 | 1,144 | 1,198 | +3.23% | 70,000 | 76億6543万 | +7.4% | 83.72 | 4.56 |
| 11/04 | 1,135 | 1,200 | 1,104 | 1,160 | +6.42% | 96,800 | 74億2539万 | +3.76% | 81.09 | 4.42 |
| 10/31 | 1,064 | 1,091 | 1,055 | 1,090 | +1.4% | 46,800 | 69億7730万 | -2.94% | 76.2 | 4.15 |
| 10/30 | 1,041 | 1,094 | 1,038 | 1,075 | +1.65% | 52,000 | 68億8129万 | -4.95% | 75.15 | 4.1 |
| 10/29 | 1,050 | 1,063 | 1,041 | 1,058 | +1.93% | 24,400 | 67億6926万 | -7.24% | 73.93 | 4.03 |
| 10/28 | 1,043 | 1,063 | 1,038 | 1,038 | -0.6% | 27,600 | 66億4124万 | -9.86% | 72.53 | 3.95 |
| 10/27 | 1,060 | 1,083 | 1,041 | 1,044 | -0.83% | 26,400 | 66億8125万 | -10.33% | 72.97 | 3.98 |
| 10/24 | 1,100 | 1,100 | 1,048 | 1,053 | -2.77% | 44,800 | 67億3726万 | -10.5% | 73.58 | 4.01 |
| 10/23 | 1,090 | 1,116 | 1,061 | 1,083 | +0.93% | 21,600 | 69億2929万 | -8.88% | 75.68 | 4.12 |
| 10/22 | 1,064 | 1,105 | 1,036 | 1,073 | +3.5% | 45,200 | 68億6528万 | -10.48% | 74.98 | 4.09 |
| 10/21 | 1,091 | 1,100 | 1,004 | 1,036 | -4.71% | 52,400 | 66億3324万 | -14.15% | 72.44 | 3.95 |
| 10/20 | 1,103 | 1,121 | 1,086 | 1,088 | +1.87% | 47,600 | 69億6130万 | -10.71% | 76.03 | 4.14 |
| 10/17 | 1,093 | 1,149 | 1,044 | 1,068 | -1.16% | 57,200 | 68億3328万 | -12.93% | 74.63 | 4.07 |
| 10/16 | 1,090 | 1,120 | 1,076 | 1,080 | -5.47% | 63,600 | 69億1329万 | -12.62% | 75.5 | 4.11 |
| 10/15 | 1,220 | 1,228 | 1,068 | 1,143 | -4.99% | 190,000 | 73億1337万 | -8.45% | 79.87 | 4.35 |
| 10/14 | 1,063 | 1,203 | 1,063 | 1,203 | +17.03% | 263,200 | 76億9744万 | -4.18% | 84.06 | 4.58 |
| 10/10 | 1,033 | 1,063 | 996 | 1,028 | -3.75% | 84,400 | 65億7723万 | -18.52% | 71.83 | 3.91 |
| 10/09 | 1,128 | 1,174 | 1,058 | 1,068 | -4.15% | 63,200 | 68億3328万 | -16.27% | 74.63 | 4.07 |
| 10/08 | 1,138 | 1,144 | 1,096 | 1,114 | -4.4% | 64,400 | 71億2933万 | -13.66% | 77.86 | 4.24 |
| 10/07 | 1,190 | 1,205 | 1,165 | 1,165 | -4.9% | 47,600 | 74億5739万 | -10.8% | 81.44 | 4.44 |
| 10/06 | 1,185 | 1,233 | 1,176 | 1,225 | +5.72% | 63,200 | 78億4147万 | -6.91% | 85.64 | 4.67 |
| 10/03 | 1,139 | 1,195 | 1,139 | 1,159 | +1.53% | 54,400 | 74億1739万 | -12.41% | 81.01 | 4.41 |
| 10/02 | 1,138 | 1,196 | 1,129 | 1,141 | -6.84% | 102,800 | 73億536万 | -14.7% | 79.78 | 4.35 |
| 10/01 | 1,258 | 1,275 | 1,225 | 1,225 | -2.58% | 84,000 | 78億4147万 | -9.73% | 85.64 | 4.67 |
| 09/30 | 1,285 | 1,293 | 1,255 | 1,258 | -1.76% | 56,000 | 80億4950万 | -7.74% | 87.91 | 4.79 |
| 09/29 | 1,290 | 1,310 | 1,278 | 1,280 | -0.58% | 33,600 | 81億9353万 | -6.3% | 89.48 | 4.88 |
| 09/26 | 1,288 | 1,310 | 1,275 | 1,288 | -0.39% | 50,000 | 82億4154万 | -5.82% | 90.01 | 4.9 |
| 09/25 | 1,308 | 1,343 | 1,288 | 1,293 | -0.77% | 67,600 | 82億7355万 | -5.38% | 90.36 | 4.92 |
| 09/24 | 1,300 | 1,348 | 1,283 | 1,303 | -2.62% | 66,400 | 83億3756万 | -4.58% | 91.06 | 4.96 |
| 09/22 | 1,345 | 1,360 | 1,333 | 1,338 | -1.11% | 41,200 | 85億5358万 | -1.94% | 93.41 | 5.09 |
| 09/19 | 1,388 | 1,390 | 1,330 | 1,353 | +0.37% | 76,800 | 86億4950万 | -0.92% | 94.46 | 5.15 |
| 09/18 | 1,343 | 1,400 | 1,343 | 1,348 | +0.19% | 81,600 | 86億1753万 | -0.92% | 94.11 | 5.13 |
| 09/17 | 1,340 | 1,365 | 1,330 | 1,345 | +1.13% | 30,800 | 86億154万 | -0.88% | 93.94 | 5.12 |
| 09/16 | 1,313 | 1,353 | 1,313 | 1,330 | +1.72% | 62,800 | 85億561万 | -1.85% | 92.89 | 5.06 |
| 09/12 | 1,293 | 1,400 | 1,293 | 1,308 | +0.58% | 149,200 | 83億6172万 | -3.58% | 91.32 | 4.98 |
| 09/11 | 1,333 | 1,333 | 1,283 | 1,300 | +0.39% | 57,600 | 83億1376万 | -3.99% | 90.79 | 4.95 |
| 09/10 | 1,320 | 1,328 | 1,290 | 1,295 | -2.45% | 100,800 | 82億8178万 | -4.43% | 90.44 | 4.93 |
| 09/09 | 1,360 | 1,400 | 1,325 | 1,328 | -3.28% | 92,800 | 84億8962万 | -2.17% | 92.71 | 5.05 |
| 09/08 | 1,348 | 1,455 | 1,315 | 1,373 | +5.17% | 345,600 | 87億7741万 | +0.99% | 95.86 | 5.22 |
| 09/05 | 1,373 | 1,375 | 1,293 | 1,305 | -4.92% | 182,000 | 83億4573万 | -4.26% | 91.14 | 4.97 |
| 09/04 | 1,440 | 1,445 | 1,340 | 1,373 | -0.36% | 163,600 | 87億7741万 | +0.18% | 95.86 | 5.22 |
| 09/03 | 1,428 | 1,440 | 1,375 | 1,378 | -3.33% | 150,000 | 88億938万 | -0.04% | 96.21 | 5.24 |
| 09/02 | 1,520 | 1,533 | 1,403 | 1,425 | -5.79% | 167,200 | 91億1316万 | +2.67% | 99.52 | 5.42 |
| 09/01 | 1,428 | 1,543 | 1,415 | 1,513 | +7.27% | 426,800 | 96億7274万 | +8.89% | 105.63 | 5.76 |
| 08/29 | 1,400 | 1,428 | 1,363 | 1,410 | -0.7% | 180,400 | 90億1723万 | +1.73% | 98.48 | 5.37 |
| 08/28 | 1,543 | 1,548 | 1,395 | 1,420 | -6.58% | 335,200 | 90億8118万 | +2.68% | 99.17 | 5.4 |
| 08/27 | 1,788 | 1,795 | 1,493 | 1,520 | -6.46% | 1,220,800 | 97億2070万 | +10.14% | 106.16 | 5.79 |
| 08/26 | 1,365 | 1,625 | 1,340 | 1,625 | +18.18% | 510,400 | 103億9220万 | +18.18% | 113.49 | 6.18 |
| 08/25 | 1,308 | 1,383 | 1,300 | 1,375 | +3.38% | 113,200 | 87億9340万 | +0.73% | 96.03 | 5.23 |
| 08/22 | 1,290 | 1,395 | 1,273 | 1,330 | +2.9% | 221,200 | 85億561万 | -2.71% | 92.89 | 5.06 |
| 08/21 | 1,310 | 1,318 | 1,278 | 1,293 | +2.17% | 59,200 | 82億6579万 | -5.86% | 90.27 | 4.92 |
| 08/20 | 1,265 | 1,285 | 1,250 | 1,265 | 0% | 49,600 | 80億8992万 | -8.27% | 88.35 | 4.81 |
| 08/19 | 1,313 | 1,328 | 1,253 | 1,265 | -2.69% | 83,200 | 80億8992万 | -9.12% | 88.35 | 4.81 |
| 08/18 | 1,348 | 1,348 | 1,288 | 1,300 | -3.53% | 76,000 | 83億1376万 | -6.88% | 90.79 | 4.95 |
| 08/15 | 1,258 | 1,373 | 1,246 | 1,348 | +8.67% | 248,000 | 86億1753万 | -3.75% | 94.11 | 5.13 |
| 08/14 | 1,263 | 1,283 | 1,240 | 1,240 | -1.78% | 75,600 | 79億3004万 | -11.62% | 86.6 | 4.72 |
| 08/13 | 1,285 | 1,303 | 1,225 | 1,263 | -1.75% | 87,200 | 80億7394万 | -10.65% | 88.17 | 4.8 |
| 08/12 | 1,325 | 1,338 | 1,273 | 1,285 | -6.55% | 176,400 | 82億1783万 | -9.76% | 89.75 | 4.89 |
| 08/11 | 1,293 | 1,383 | 1,288 | 1,375 | +10.78% | 165,200 | 87億9340万 | -4.31% | 96.03 | 5.23 |
| 08/08 | 1,315 | 1,350 | 1,225 | 1,241 | -6.5% | 133,200 | 79億3804万 | -14.4% | 86.69 | 4.72 |
| 08/07 | 1,320 | 1,403 | 1,313 | 1,328 | -0.93% | 108,000 | 84億8962万 | -9.51% | 92.71 | 5.05 |
| 08/06 | 1,365 | 1,383 | 1,320 | 1,340 | -3.6% | 125,200 | 85億6956万 | -9.7% | 93.59 | 5.1 |
| 08/05 | 1,455 | 1,470 | 1,375 | 1,390 | -5.76% | 150,000 | 88億8932万 | -7.52% | 97.08 | 5.29 |
