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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2016 | 12/16, 株式分割 1→2 |
| 2014 |
| 12/30 | 435 | 435 | 424 | 424 | -1.51% | 662,400 | 444億7200万 | +0.71% | 20.21 | 2.08 |
| 12/29 | 430 | 432 | 426 | 431 | -0.98% | 447,600 | 451億5376万 | +2.5% | 20.52 | 2.11 |
| 12/26 | 425 | 438 | 425 | 435 | +2.54% | 566,800 | 455億9953万 | +3.76% | 20.72 | 2.14 |
| 12/25 | 419 | 435 | 419 | 424 | -1.11% | 772,400 | 444億7200万 | +1.44% | 20.21 | 2.08 |
| 12/24 | 440 | 440 | 427 | 429 | -2.72% | 461,600 | 449億7021万 | +2.57% | 20.43 | 2.11 |
| 12/22 | 444 | 445 | 436 | 441 | -0.4% | 286,000 | 462億2709万 | +5.7% | 21 | 2.16 |
| 12/19 | 434 | 445 | 430 | 443 | +3.69% | 820,400 | 464億1063万 | +6.12% | 21.08 | 2.17 |
| 12/18 | 420 | 430 | 419 | 427 | +1.37% | 786,000 | 447億5873万 | +2.58% | 20.33 | 2.1 |
| 12/17 | 421 | 427 | 419 | 421 | -0.3% | 564,800 | 441億5565万 | +1.45% | 20.06 | 2.07 |
| 12/16 | 427 | 428 | 421 | 422 | -3.26% | 608,400 | 442億8676万 | +1.5% | 20.12 | 2.07 |
| 12/15 | 420 | 441 | 420 | 437 | +1.81% | 1,176,800 | 457億8134万 | +4.93% | 20.8 | 2.14 |
| 12/12 | 421 | 432 | 420 | 429 | +2.57% | 727,600 | 449億6850万 | +3.06% | 20.43 | 2.11 |
| 12/11 | 416 | 424 | 413 | 418 | -0.77% | 762,400 | 438億4101万 | +0.24% | 19.91 | 2.05 |
| 12/10 | 415 | 426 | 405 | 421 | -1.4% | 694,000 | 441億8187万 | +1.02% | 20.07 | 2.07 |
| 12/09 | 428 | 433 | 424 | 427 | +0.41% | 628,800 | 448億1117万 | +2.21% | 20.36 | 2.1 |
| 12/08 | 431 | 433 | 423 | 426 | -2.13% | 902,000 | 446億2763万 | +1.55% | 20.27 | 2.09 |
| 12/05 | 416 | 436 | 415 | 435 | +5.97% | 2,973,600 | 455億9779万 | +3.76% | 20.71 | 2.14 |
| 12/04 | 406 | 416 | 405 | 410 | +1.93% | 1,166,000 | 430億2816万 | -2.09% | 19.55 | 2.01 |
| 12/03 | 403 | 408 | 402 | 403 | 0% | 763,200 | 422億1532万 | -3.94% | 19.18 | 1.98 |
| 12/02 | 404 | 405 | 396 | 403 | -1.71% | 1,578,800 | 422億1532万 | -3.94% | 19.18 | 1.98 |
| 12/01 | 414 | 418 | 408 | 410 | -1.5% | 517,600 | 429億4950万 | -2.5% | 19.51 | 2.01 |
| 11/28 | 400 | 416 | 400 | 416 | +5.25% | 1,263,200 | 436億502万 | -1.01% | 19.81 | 2.04 |
| 11/27 | 401 | 402 | 395 | 395 | -1.8% | 545,200 | 414億2870万 | -5.95% | 18.82 | 1.94 |
| 11/26 | 401 | 405 | 399 | 402 | +1.13% | 936,800 | 421億8910万 | -4.23% | 19.16 | 1.98 |
| 11/25 | 404 | 408 | 397 | 398 | -2.45% | 978,800 | 417億1713万 | -5.3% | 18.95 | 1.95 |
| 11/21 | 402 | 412 | 400 | 408 | +1.43% | 643,200 | 427億6596万 | -2.92% | 19.43 | 2 |
| 11/20 | 412 | 412 | 399 | 402 | -3.07% | 666,800 | 421億6288万 | -4.29% | 19.15 | 1.97 |
| 11/19 | 419 | 419 | 404 | 415 | -1.72% | 598,800 | 435億14万 | -1.25% | 19.76 | 2.04 |
| 11/18 | 403 | 423 | 399 | 422 | +3.56% | 706,000 | 442億6054万 | +0.48% | 20.11 | 2.07 |
| 11/17 | 417 | 418 | 407 | 408 | -2.98% | 503,200 | 427億3974万 | -2.74% | 19.41 | 2 |
| 11/14 | 420 | 427 | 415 | 420 | 0% | 280,000 | 440億5077万 | 0% | 20.01 | 2.06 |
| 11/13 | 418 | 426 | 416 | 420 | +0.6% | 166,000 | 440億5077万 | +0.24% | 20.01 | 2.06 |
| 11/12 | 436 | 436 | 417 | 418 | -4.24% | 634,400 | 437億8856万 | -0.36% | 19.89 | 2.05 |
| 11/11 | 435 | 440 | 433 | 436 | -0.06% | 215,200 | 457億2890万 | +4.06% | 20.77 | 2.14 |
| 11/10 | 435 | 443 | 434 | 436 | +0.52% | 421,200 | 457億5512万 | +4.37% | 20.78 | 2.14 |
| 11/07 | 435 | 440 | 432 | 434 | -0.17% | 317,600 | 455億1913万 | +3.83% | 20.68 | 2.13 |
| 11/06 | 436 | 446 | 431 | 435 | -0.23% | 513,200 | 455億9779万 | +4.01% | 20.71 | 2.14 |
| 11/05 | 440 | 447 | 434 | 436 | -2.41% | 615,600 | 457億268万 | +4.25% | 20.76 | 2.14 |
| 11/04 | 454 | 456 | 442 | 447 | +2.88% | 899,200 | 468億3017万 | +6.82% | 21.27 | 2.19 |
| 10/31 | 436 | 442 | 430 | 434 | +1.58% | 522,000 | 455億1913万 | +3.83% | 20.68 | 2.13 |
| 10/30 | 434 | 438 | 427 | 427 | -2.79% | 640,800 | 448億1117万 | +2.21% | 20.36 | 2.1 |
| 10/29 | 418 | 448 | 418 | 440 | +6.22% | 1,384,000 | 460億9599万 | +5.14% | 20.94 | 2.16 |
| 10/28 | 410 | 416 | 408 | 414 | -0.18% | 166,000 | 433億9525万 | -1.02% | 19.71 | 2.03 |
| 10/27 | 418 | 423 | 412 | 415 | -0.66% | 294,000 | 434億7392万 | -1.31% | 19.75 | 2.04 |
| 10/24 | 413 | 420 | 408 | 417 | +2.58% | 408,800 | 437億6234万 | -1.13% | 19.88 | 2.05 |
| 10/23 | 405 | 412 | 401 | 407 | -0.97% | 311,200 | 426億6107万 | -3.84% | 19.38 | 2 |
| 10/22 | 408 | 414 | 408 | 411 | +1.67% | 234,400 | 430億8061万 | -3.35% | 19.57 | 2.02 |
| 10/21 | 418 | 418 | 401 | 404 | -1.82% | 254,000 | 423億7103万 | -5.16% | 19.25 | 1.98 |
| 10/20 | 405 | 414 | 402 | 412 | +3.98% | 233,200 | 431億5762万 | -4.08% | 19.6 | 2.02 |
| 10/17 | 398 | 404 | 395 | 396 | -0.5% | 438,800 | 415億578万 | -8.18% | 18.85 | 1.94 |
| 10/16 | 404 | 405 | 397 | 398 | -3.58% | 407,600 | 417億1554万 | -8.35% | 18.95 | 1.95 |
| 10/15 | 405 | 415 | 405 | 413 | +2.87% | 277,200 | 432億6250万 | -5.39% | 19.65 | 2.03 |
| 10/14 | 398 | 408 | 396 | 401 | -2.2% | 552,400 | 420億5639万 | -8.45% | 19.1 | 1.97 |
| 10/10 | 407 | 412 | 406 | 410 | -0.79% | 393,600 | 430億30万 | -7.03% | 19.53 | 2.01 |
| 10/09 | 411 | 417 | 411 | 413 | +0.49% | 268,000 | 433億4116万 | -6.72% | 19.69 | 2.03 |
| 10/08 | 410 | 416 | 409 | 411 | -1.08% | 358,800 | 431億3140万 | -7.58% | 19.59 | 2.02 |
| 10/07 | 421 | 424 | 415 | 416 | -0.78% | 307,600 | 436億336万 | -6.99% | 19.81 | 2.04 |
| 10/06 | 421 | 426 | 418 | 419 | +0.12% | 300,000 | 439億4421万 | -6.47% | 19.96 | 2.06 |
| 10/03 | 415 | 425 | 413 | 419 | +0.24% | 336,400 | 438億9177万 | -6.79% | 19.94 | 2.06 |
| 10/02 | 424 | 426 | 414 | 418 | -4.68% | 1,330,800 | 437億8689万 | -7.22% | 19.89 | 2.05 |
| 10/01 | 438 | 443 | 425 | 438 | -0.79% | 858,400 | 459億3691万 | -2.67% | 20.87 | 2.15 |
| 09/30 | 425 | 446 | 424 | 442 | +1.73% | 1,322,800 | 463億575万 | -2.11% | 21.03 | 2.17 |
| 09/29 | 439 | 443 | 432 | 434 | -0.8% | 422,400 | 455億1913万 | -3.77% | 20.68 | 2.13 |
| 09/26 | 437 | 446 | 436 | 438 | +0.06% | 324,800 | 458億8622万 | -2.99% | 20.84 | 2.15 |
| 09/25 | 441 | 444 | 434 | 437 | -0.06% | 446,800 | 458億6000万 | -2.83% | 20.83 | 2.15 |
| 09/24 | 443 | 444 | 435 | 438 | -1.63% | 460,000 | 458億8622万 | -2.78% | 20.84 | 2.15 |
| 09/22 | 448 | 455 | 439 | 445 | -1.5% | 411,600 | 466億4662万 | -0.95% | 21.19 | 2.18 |
| 09/19 | 458 | 458 | 449 | 452 | -0.99% | 623,200 | 473億5458万 | +0.56% | 21.51 | 2.22 |
| 09/18 | 455 | 463 | 451 | 456 | +1.05% | 398,400 | 478億2655万 | +2.01% | 21.73 | 2.24 |
| 09/17 | 455 | 471 | 450 | 451 | -0.06% | 1,034,000 | 473億2836万 | +1.18% | 21.5 | 2.22 |
| 09/16 | 453 | 461 | 449 | 452 | -0.39% | 530,000 | 473億5458万 | +1.46% | 21.51 | 2.22 |
| 09/12 | 451 | 466 | 451 | 453 | -0.38% | 462,000 | 475億3812万 | +2.31% | 21.59 | 2.23 |
| 09/11 | 466 | 469 | 453 | 455 | -2.41% | 546,800 | 477億2167万 | +2.94% | 21.68 | 2.23 |
| 09/10 | 468 | 470 | 462 | 466 | -0.43% | 384,800 | 489億160万 | +5.97% | 22.21 | 2.29 |
| 09/09 | 473 | 474 | 467 | 468 | -0.05% | 350,000 | 491億1137万 | +6.91% | 22.31 | 2.3 |
| 09/08 | 465 | 471 | 464 | 469 | +1.52% | 241,200 | 491億3759万 | +7.45% | 22.32 | 2.3 |
| 09/05 | 467 | 467 | 456 | 462 | -0.75% | 170,400 | 484億341万 | +6.34% | 21.99 | 2.27 |
| 09/04 | 457 | 469 | 438 | 465 | +0.32% | 225,600 | 487億7050万 | +7.39% | 22.15 | 2.28 |
| 09/03 | 467 | 471 | 460 | 464 | -0.7% | 261,600 | 486億1317万 | +7.04% | 22.08 | 2.28 |
| 09/02 | 454 | 468 | 453 | 467 | +1.97% | 442,400 | 489億5404万 | +7.3% | 22.24 | 2.29 |
| 09/01 | 442 | 459 | 440 | 458 | +4.21% | 491,600 | 480億1010万 | +4.99% | 21.81 | 2.25 |
| 08/29 | 433 | 441 | 429 | 439 | +0.46% | 313,200 | 460億6976万 | +0.29% | 20.93 | 2.16 |
| 08/28 | 440 | 443 | 437 | 437 | -1.3% | 171,600 | 458億6000万 | -0.63% | 20.83 | 2.15 |
| 08/27 | 445 | 450 | 439 | 443 | +1.96% | 306,800 | 464億6308万 | +0.23% | 21.11 | 2.18 |
| 08/26 | 445 | 448 | 433 | 435 | -3.01% | 407,600 | 455億7157万 | -2.14% | 20.7 | 2.13 |
| 08/25 | 440 | 449 | 437 | 448 | +1.7% | 376,000 | 469億8749万 | +0.45% | 21.34 | 2.2 |
| 08/22 | 434 | 445 | 433 | 441 | +2.14% | 516,400 | 462億87万 | -1.45% | 20.99 | 2.16 |
| 08/21 | 427 | 432 | 421 | 431 | +0.94% | 251,200 | 451億8585万 | -3.74% | 20.52 | 2.12 |
| 08/20 | 423 | 428 | 419 | 427 | +0.35% | 432,400 | 447億6674万 | -5.06% | 20.33 | 2.1 |
| 08/19 | 430 | 432 | 422 | 426 | -0.53% | 363,200 | 446億957万 | -5.81% | 20.26 | 2.09 |
| 08/18 | 425 | 429 | 421 | 428 | +0.77% | 286,800 | 448億4532万 | -5.93% | 20.37 | 2.1 |
| 08/15 | 422 | 427 | 419 | 425 | +0.65% | 332,800 | 445億479万 | -7.06% | 20.21 | 2.08 |
| 08/14 | 422 | 428 | 420 | 422 | +1.02% | 285,200 | 442億1665万 | -8.06% | 20.08 | 2.07 |
| 08/13 | 417 | 423 | 410 | 418 | -1.01% | 385,200 | 437億7134万 | -9.58% | 19.88 | 2.05 |
| 08/12 | 417 | 430 | 412 | 422 | +1.32% | 763,200 | 442億1665万 | -9.25% | 20.08 | 2.07 |
| 08/11 | 415 | 425 | 414 | 417 | +1.96% | 462,800 | 436億4037万 | -11% | 19.82 | 2.04 |
| 08/08 | 408 | 414 | 405 | 409 | -1.45% | 981,600 | 428億213万 | -13.45% | 19.44 | 2 |
| 08/07 | 408 | 421 | 403 | 415 | +0.85% | 628,000 | 434億3081万 | -12.74% | 19.72 | 2.03 |
| 08/06 | 413 | 415 | 407 | 411 | -0.54% | 704,800 | 430億6408万 | -14.2% | 19.56 | 2.02 |
| 08/05 | 418 | 420 | 413 | 413 | -1.84% | 860,000 | 432億9983万 | -14.26% | 19.66 | 2.03 |
