株価チャート
2014/06/10～2014/10/31
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 |
|---|
| 2015 | 5/1, 株式分割 1→3 |
| 2014 |
| 10/31 | 1,568 | 1,573 | 1,447 | 1,483 | -2.31% | 745,200 | 72億2947万 | +2.16% | 23.38 | 4.35 |
| 10/30 | 1,415 | 1,548 | 1,392 | 1,518 | +12.47% | 1,250,400 | 74億5万 | +3.92% | 23.93 | 4.45 |
| 10/29 | 1,332 | 1,388 | 1,303 | 1,350 | +3.85% | 248,400 | 65億7963万 | -8.1% | 21.28 | 3.96 |
| 10/28 | 1,288 | 1,315 | 1,267 | 1,300 | -0.51% | 196,200 | 63億3594万 | -12.52% | 20.49 | 3.81 |
| 10/27 | 1,332 | 1,390 | 1,293 | 1,307 | -1.63% | 212,700 | 63億6843万 | -13.47% | 20.6 | 3.83 |
| 10/24 | 1,400 | 1,427 | 1,318 | 1,328 | -2.8% | 266,700 | 64億7403万 | -13.35% | 20.94 | 3.89 |
| 10/23 | 1,370 | 1,433 | 1,367 | 1,367 | -3.42% | 168,900 | 66億6086万 | -12.45% | 21.54 | 4.01 |
| 10/22 | 1,407 | 1,432 | 1,362 | 1,415 | +3.66% | 195,300 | 68億9642万 | -10.67% | 22.3 | 4.15 |
| 10/21 | 1,417 | 1,433 | 1,343 | 1,365 | -5.1% | 211,200 | 64億9303万 | -14.95% | 21 | 3.91 |
| 10/20 | 1,398 | 1,475 | 1,360 | 1,438 | +7.34% | 308,700 | 68億4186万 | -11.49% | 22.13 | 4.12 |
| 10/17 | 1,383 | 1,425 | 1,333 | 1,340 | +0.25% | 193,800 | 63億7411万 | -18.49% | 20.61 | 3.83 |
| 10/16 | 1,358 | 1,403 | 1,335 | 1,337 | -5.09% | 235,200 | 63億5825万 | -20.25% | 20.56 | 3.82 |
| 10/15 | 1,373 | 1,463 | 1,340 | 1,408 | +4.32% | 301,800 | 66億9916万 | -16.91% | 21.66 | 4.03 |
| 10/14 | 1,367 | 1,447 | 1,302 | 1,350 | -1.22% | 498,000 | 64億2168万 | -21.24% | 20.77 | 3.86 |
| 10/10 | 1,343 | 1,388 | 1,307 | 1,367 | -2.38% | 382,800 | 65億96万 | -21.27% | 21.02 | 3.91 |
| 10/09 | 1,535 | 1,552 | 1,385 | 1,400 | -6.87% | 287,400 | 66億5952万 | -20.72% | 21.54 | 4.01 |
| 10/08 | 1,478 | 1,535 | 1,467 | 1,503 | -1.1% | 254,400 | 71億5105万 | -15.78% | 23.13 | 4.3 |
| 10/07 | 1,613 | 1,647 | 1,510 | 1,520 | -7.13% | 390,000 | 72億3033万 | -15.88% | 23.38 | 4.35 |
| 10/06 | 1,573 | 1,683 | 1,567 | 1,637 | +4.03% | 516,300 | 77億8529万 | -10.86% | 25.18 | 4.68 |
| 10/03 | 1,498 | 1,583 | 1,498 | 1,573 | +7.39% | 431,400 | 74億8403万 | -15.23% | 24.2 | 4.5 |
| 10/02 | 1,457 | 1,550 | 1,452 | 1,465 | -2.44% | 307,200 | 69億6871万 | -22.4% | 22.54 | 4.19 |
| 10/01 | 1,637 | 1,653 | 1,502 | 1,502 | -9.26% | 331,800 | 71億4312万 | -21.46% | 23.1 | 4.3 |
| 09/30 | 1,663 | 1,790 | 1,627 | 1,655 | -0.6% | 495,000 | 78億7250万 | -15.04% | 25.46 | 4.74 |
| 09/29 | 1,703 | 1,717 | 1,615 | 1,665 | -2.25% | 270,000 | 79億2007万 | -15.27% | 25.61 | 4.76 |
| 09/26 | 1,710 | 1,743 | 1,693 | 1,703 | -0.39% | 150,600 | 81億241万 | -13.45% | 26.2 | 4.87 |
| 09/25 | 1,753 | 1,783 | 1,680 | 1,710 | -0.58% | 229,500 | 81億3412万 | -12.76% | 26.31 | 4.89 |
| 09/24 | 1,750 | 1,803 | 1,707 | 1,720 | -3.37% | 297,300 | 81億8169万 | -11.66% | 26.46 | 4.92 |
| 09/22 | 1,880 | 1,880 | 1,767 | 1,780 | -5.82% | 388,200 | 84億6603万 | -7.63% | 27.38 | 5.09 |
| 09/19 | 1,893 | 1,963 | 1,877 | 1,890 | -0.35% | 424,200 | 89億8921万 | -0.47% | 29.07 | 5.41 |
| 09/18 | 1,953 | 1,963 | 1,887 | 1,897 | -5.79% | 676,500 | 90億2092万 | +1.81% | 29.17 | 5.43 |
| 09/17 | 1,983 | 2,120 | 1,937 | 2,013 | +2.9% | 1,368,600 | 95億7581万 | +10.38% | 30.97 | 5.76 |
| 09/16 | 1,987 | 2,020 | 1,870 | 1,957 | +1.38% | 681,900 | 93億629万 | +9.8% | 30.1 | 5.6 |
| 09/12 | 1,840 | 2,027 | 1,837 | 1,930 | +3.58% | 765,900 | 91億7946万 | +10.86% | 29.69 | 5.52 |
| 09/11 | 1,900 | 1,990 | 1,827 | 1,863 | -2.1% | 567,600 | 88億6238万 | +9.74% | 28.66 | 5.33 |
| 09/10 | 2,217 | 2,223 | 1,883 | 1,903 | -11.47% | 2,006,100 | 90億5263万 | +14.66% | 29.28 | 5.44 |
| 09/09 | 1,877 | 2,150 | 1,873 | 2,150 | +18.35% | 1,533,900 | 102億2583万 | +32.55% | 33.07 | 6.15 |
| 09/08 | 1,873 | 1,900 | 1,810 | 1,817 | -3.54% | 401,700 | 86億4043万 | +15.34% | 27.94 | 5.2 |
| 09/05 | 1,883 | 1,990 | 1,810 | 1,883 | -1.22% | 748,200 | 89億5751万 | +22.14% | 28.97 | 5.39 |
| 09/04 | 1,963 | 2,010 | 1,883 | 1,907 | -9.06% | 1,047,900 | 90億6848万 | +26.52% | 29.33 | 5.45 |
| 09/03 | 1,910 | 2,213 | 1,897 | 2,097 | +11.52% | 4,602,900 | 99億7216万 | +42.34% | 32.25 | 6 |
| 09/02 | 2,037 | 2,127 | 1,867 | 1,880 | -8.59% | 1,227,000 | 89億4165万 | +31.38% | 28.92 | 5.38 |
| 09/01 | 2,250 | 2,267 | 2,037 | 2,057 | -8.86% | 2,028,900 | 97億8191万 | +47.22% | 31.63 | 5.88 |
| 08/29 | 2,083 | 2,323 | 2,017 | 2,257 | +6.61% | 2,518,800 | 107億3315万 | +66.3% | 34.71 | 6.46 |
| 08/28 | 2,493 | 2,537 | 2,010 | 2,117 | -11.56% | 5,467,800 | 100億6729万 | +62.2% | 32.56 | 6.06 |
| 08/27 | 2,160 | 2,393 | 1,950 | 2,393 | +16.18% | 6,829,500 | 113億8317万 | +90.25% | 36.81 | 6.85 |
| 08/26 | 2,903 | 2,903 | 1,940 | 2,060 | -14.29% | 8,599,800 | 97億9777万 | +71.67% | 31.69 | 5.89 |
| 08/25 | 2,247 | 2,403 | 2,217 | 2,403 | +16.1% | 1,719,600 | 114億3073万 | +108.08% | 36.97 | 6.88 |
| 08/22 | 2,003 | 2,070 | 1,810 | 2,070 | +19.19% | 7,599,000 | 98億4533万 | +89.04% | 31.84 | 5.92 |
| 08/21 | 1,507 | 1,737 | 1,460 | 1,737 | +15.65% | 2,877,600 | 82億5993万 | +65.55% | 26.71 | 4.97 |
| 08/20 | 1,378 | 1,558 | 1,295 | 1,502 | +7.26% | 4,630,200 | 71億4222万 | +47.66% | 23.1 | 4.3 |
| 08/19 | 1,378 | 1,432 | 1,307 | 1,400 | +15.23% | 4,794,900 | 66億5868万 | +40.56% | 21.53 | 4.01 |
| 08/18 | 1,107 | 1,307 | 1,097 | 1,215 | +13.2% | 2,704,200 | 57億7878万 | +24.23% | 18.69 | 3.48 |
| 08/15 | 993 | 1,073 | 993 | 1,073 | +9.15% | 304,800 | 51億498万 | +11% | 16.51 | 3.07 |
| 08/14 | 953 | 1,022 | 945 | 983 | +4.68% | 150,600 | 46億7693万 | +2.22% | 15.13 | 2.81 |
| 08/13 | 941 | 959 | 937 | 939 | -1.91% | 35,700 | 44億6765万 | -2.36% | 14.45 | 2.69 |
| 08/12 | 935 | 978 | 933 | 958 | +2.35% | 94,200 | 45億5485万 | -0.76% | 14.73 | 2.74 |
| 08/11 | 887 | 946 | 883 | 936 | +8.63% | 109,800 | 44億5021万 | -3.14% | 14.39 | 2.68 |
| 08/08 | 904 | 904 | 837 | 861 | -5.1% | 184,500 | 40億9667万 | -11.2% | 13.25 | 2.46 |
| 08/07 | 933 | 952 | 894 | 908 | -3.17% | 140,100 | 43億1704万 | -7% | 13.96 | 2.6 |
| 08/06 | 961 | 973 | 930 | 937 | -4.13% | 135,000 | 44億5814万 | -4.55% | 14.42 | 2.68 |
| 08/05 | 1,042 | 1,050 | 978 | 978 | -3.2% | 133,800 | 46億4997万 | -0.74% | 15.04 | 2.8 |
| 08/04 | 993 | 1,020 | 993 | 1,010 | 0% | 49,200 | 48億376万 | +2.23% | 15.54 | 2.89 |
| 08/01 | 1,007 | 1,030 | 1,002 | 1,010 | -3.81% | 120,000 | 48億376万 | +2.33% | 15.54 | 2.89 |
| 07/31 | 1,053 | 1,100 | 1,033 | 1,050 | +1.45% | 227,700 | 49億9401万 | +6.17% | 16.15 | 3 |
| 07/30 | 1,067 | 1,067 | 1,023 | 1,035 | -0.8% | 77,400 | 49億2266万 | +4.44% | 15.92 | 2.96 |
| 07/29 | 1,053 | 1,057 | 1,007 | 1,043 | 0% | 116,400 | 49億6230万 | +4.96% | 16.05 | 2.98 |
| 07/28 | 977 | 1,063 | 969 | 1,043 | +7.93% | 325,500 | 49億6230万 | +4.86% | 16.05 | 2.98 |
| 07/25 | 935 | 967 | 934 | 967 | +3.5% | 78,300 | 45億9766万 | -2.85% | 14.87 | 2.77 |
| 07/24 | 945 | 945 | 933 | 934 | -2.2% | 45,300 | 44億4229万 | -6.69% | 14.37 | 2.67 |
| 07/23 | 917 | 955 | 912 | 955 | +4.14% | 79,200 | 45億4217万 | -5.07% | 14.69 | 2.73 |
| 07/22 | 922 | 927 | 900 | 917 | +1.33% | 45,300 | 43億5813万 | -9.21% | 14.09 | 2.62 |
| 07/18 | 908 | 918 | 893 | 905 | -1.34% | 70,800 | 43億110万 | -11.01% | 13.91 | 2.59 |
| 07/17 | 935 | 950 | 917 | 917 | -3.03% | 82,500 | 43億5971万 | -11.02% | 14.1 | 2.62 |
| 07/16 | 969 | 969 | 943 | 946 | -2.64% | 57,600 | 44億9595万 | -9.56% | 14.54 | 2.7 |
| 07/15 | 950 | 975 | 943 | 972 | +0.52% | 87,300 | 46億1794万 | -8.25% | 14.93 | 2.78 |
| 07/14 | 937 | 969 | 937 | 967 | +3.2% | 52,800 | 45億9418万 | -9.74% | 14.86 | 2.76 |
| 07/11 | 915 | 962 | 904 | 937 | -0.07% | 115,200 | 44億5160万 | -13.51% | 14.4 | 2.68 |
| 07/10 | 989 | 999 | 935 | 937 | -5.19% | 157,800 | 44億5477万 | -14.01% | 14.41 | 2.68 |
| 07/09 | 1,000 | 1,000 | 985 | 989 | -1.46% | 81,000 | 46億9873万 | -9.96% | 15.2 | 2.83 |
| 07/08 | 1,000 | 1,013 | 983 | 1,003 | 0% | 105,600 | 47億6844万 | -8.62% | 15.42 | 2.87 |
| 07/07 | 1,027 | 1,030 | 1,002 | 1,003 | -1.63% | 100,800 | 47億6844万 | -8.45% | 15.42 | 2.87 |
| 07/04 | 1,033 | 1,040 | 1,017 | 1,020 | +0.33% | 62,400 | 48億4765万 | -6.59% | 15.68 | 2.92 |
| 07/03 | 1,048 | 1,062 | 1,017 | 1,017 | -2.87% | 138,300 | 48億3181万 | -6.38% | 15.63 | 2.91 |
| 07/02 | 1,068 | 1,123 | 1,045 | 1,047 | +1.29% | 355,800 | 49億7438万 | -3.18% | 16.09 | 2.99 |
| 07/01 | 1,033 | 1,062 | 1,020 | 1,033 | 0% | 153,000 | 49億1102万 | -3.97% | 15.88 | 2.95 |
| 06/30 | 997 | 1,040 | 977 | 1,033 | +3.58% | 186,300 | 49億1102万 | -3.52% | 15.88 | 2.95 |
| 06/27 | 1,067 | 1,073 | 983 | 998 | -6.47% | 378,000 | 47億4151万 | -6.5% | 15.33 | 2.85 |
| 06/26 | 1,088 | 1,110 | 1,055 | 1,067 | -1.99% | 150,600 | 50億6944万 | +0.16% | 16.39 | 3.05 |
| 06/25 | 1,132 | 1,173 | 1,085 | 1,088 | -1.06% | 489,000 | 51億7241万 | +2.87% | 16.73 | 3.11 |
| 06/24 | 1,065 | 1,120 | 1,057 | 1,100 | +1.69% | 262,200 | 52億2786万 | +5.06% | 16.91 | 3.14 |
| 06/23 | 1,048 | 1,082 | 1,033 | 1,082 | +3.84% | 305,700 | 51億4072万 | +4.71% | 16.62 | 3.09 |
| 06/20 | 1,082 | 1,092 | 1,042 | 1,042 | -7.68% | 518,100 | 49億5062万 | +2.02% | 16.01 | 2.98 |
| 06/19 | 1,118 | 1,193 | 1,093 | 1,128 | +8.32% | 1,491,600 | 53億6251万 | +11.5% | 17.34 | 3.23 |
| 06/18 | 1,055 | 1,060 | 1,025 | 1,042 | -2.19% | 474,600 | 49億5062万 | +4.27% | 16.01 | 2.98 |
| 06/17 | 1,098 | 1,125 | 1,028 | 1,065 | -3.03% | 613,500 | 50億6151万 | +7.47% | 16.37 | 3.04 |
| 06/16 | 1,167 | 1,207 | 1,057 | 1,098 | -12.6% | 979,800 | 52億1993万 | +12.42% | 16.88 | 3.14 |
| 06/13 | 1,263 | 1,298 | 1,203 | 1,257 | -2.33% | 462,300 | 59億7243万 | +30.77% | 19.31 | 3.59 |
| 06/12 | 1,233 | 1,352 | 1,220 | 1,287 | +1.71% | 869,100 | 61億1501万 | +37.32% | 19.78 | 3.68 |
| 06/11 | 1,263 | 1,280 | 1,207 | 1,265 | -1.43% | 723,000 | 60億1203万 | +38.71% | 19.44 | 3.62 |
| 06/10 | 1,267 | 1,397 | 1,260 | 1,283 | +2.39% | 1,890,000 | 60億9917万 | +44.52% | 19.72 | 3.67 |
