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 |
|---|
| 2016 | 1/1, 株式分割 1→2 |
| 2015 | 1/1, 株式分割 1→2 |
| 2014 |
| 12/30 | 814 | 814 | 770 | 784 | -1.94% | 94,200 | 143億5723万 | -6.89% | 54.83 | 3.5 |
| 12/29 | 800 | 809 | 778 | 800 | -1.78% | 105,800 | 146億4108万 | -5.5% | 55.91 | 3.57 |
| 12/26 | 746 | 819 | 746 | 814 | +6.58% | 241,800 | 149億661万 | -4.46% | 56.93 | 3.64 |
| 12/25 | 783 | 794 | 764 | 764 | -2.4% | 238,400 | 139億8640万 | -10.78% | 53.41 | 3.41 |
| 12/24 | 800 | 800 | 776 | 783 | -2.34% | 211,600 | 143億2976万 | -9.01% | 54.73 | 3.5 |
| 12/22 | 815 | 824 | 795 | 801 | -3.17% | 141,600 | 146億6672万 | -7.16% | 56.01 | 3.58 |
| 12/19 | 795 | 833 | 793 | 828 | +5.41% | 201,600 | 151億4722万 | -4.34% | 57.85 | 3.7 |
| 12/18 | 788 | 809 | 783 | 785 | +0.32% | 254,800 | 143億6926万 | -9.56% | 54.88 | 3.51 |
| 12/17 | 788 | 788 | 775 | 783 | -1.73% | 212,000 | 143億2350万 | -10.37% | 54.7 | 3.5 |
| 12/16 | 825 | 825 | 796 | 796 | -4.64% | 178,400 | 145億7519万 | -9.31% | 55.66 | 3.56 |
| 12/15 | 839 | 863 | 826 | 835 | -0.45% | 321,600 | 152億8450万 | -5.33% | 58.37 | 3.73 |
| 12/12 | 853 | 870 | 828 | 839 | +4.84% | 584,000 | 153億5315万 | -5.01% | 58.63 | 3.75 |
| 12/11 | 798 | 820 | 788 | 800 | -1.23% | 144,000 | 146億4384万 | -9.5% | 55.93 | 3.57 |
| 12/10 | 788 | 813 | 775 | 810 | +1.57% | 110,800 | 148億2688万 | -8.58% | 56.62 | 3.62 |
| 12/09 | 805 | 818 | 785 | 798 | -3.48% | 286,400 | 145億9807万 | -10.09% | 55.75 | 3.56 |
| 12/08 | 850 | 851 | 824 | 826 | -2.94% | 224,800 | 151億2434万 | -7.16% | 57.76 | 3.69 |
| 12/05 | 843 | 859 | 838 | 851 | +0.59% | 234,400 | 155億8196万 | -4.46% | 59.51 | 3.8 |
| 12/04 | 861 | 863 | 838 | 846 | -2.45% | 264,800 | 154億9043万 | -5.02% | 59.16 | 3.78 |
| 12/03 | 918 | 918 | 863 | 868 | -5.71% | 334,400 | 158億7941万 | -2.75% | 60.64 | 3.87 |
| 12/02 | 936 | 945 | 906 | 920 | -3.54% | 195,200 | 168億4041万 | +3.14% | 64.31 | 4.11 |
| 12/01 | 961 | 965 | 933 | 954 | +1.06% | 274,000 | 174億5820万 | +7.16% | 66.67 | 4.26 |
| 11/28 | 939 | 978 | 935 | 944 | +0.67% | 169,600 | 172億7515万 | +6.28% | 65.97 | 4.22 |
| 11/27 | 956 | 958 | 925 | 938 | -3.23% | 297,200 | 171億6075万 | +5.69% | 65.54 | 4.19 |
| 11/26 | 916 | 970 | 915 | 969 | +5.73% | 238,800 | 177億3277万 | +9.46% | 67.72 | 4.33 |
| 11/25 | 920 | 933 | 904 | 916 | +2.37% | 110,400 | 167億7177万 | +3.88% | 64.05 | 4.09 |
| 11/21 | 921 | 923 | 888 | 895 | -3.76% | 157,600 | 163億8279万 | +1.59% | 62.57 | 4 |
| 11/20 | 940 | 943 | 903 | 930 | +1.09% | 160,000 | 170億1714万 | +5.44% | 64.99 | 4.15 |
| 11/19 | 886 | 933 | 878 | 920 | +5.75% | 153,600 | 168億3416万 | +4.55% | 64.29 | 4.11 |
| 11/18 | 880 | 880 | 864 | 870 | +1.61% | 34,800 | 159億1926万 | -0.91% | 60.8 | 3.88 |
| 11/17 | 860 | 886 | 850 | 856 | -0.44% | 51,200 | 156億6766万 | -2.25% | 59.84 | 3.82 |
| 11/14 | 883 | 905 | 854 | 860 | -3.64% | 105,200 | 157億3628万 | -1.83% | 60.1 | 3.84 |
| 11/13 | 908 | 913 | 875 | 893 | -2.19% | 84,400 | 163億3096万 | +2% | 62.37 | 3.99 |
| 11/12 | 925 | 925 | 908 | 913 | +0.55% | 98,000 | 166億9692万 | +4.52% | 63.77 | 4.07 |
| 11/11 | 900 | 923 | 873 | 908 | +1.82% | 206,400 | 166億543万 | +4.19% | 63.42 | 4.05 |
| 11/10 | 863 | 895 | 853 | 891 | +4.85% | 127,600 | 163億809万 | +2.68% | 62.28 | 3.98 |
| 11/07 | 913 | 930 | 850 | 850 | -3.55% | 209,200 | 155億5330万 | -1.85% | 59.4 | 3.8 |
| 11/06 | 833 | 888 | 833 | 881 | +5.86% | 187,200 | 161億2511万 | +1.53% | 61.58 | 3.93 |
| 11/05 | 850 | 854 | 825 | 833 | -2.92% | 255,200 | 152億3308万 | -4.31% | 58.18 | 3.72 |
| 11/04 | 858 | 873 | 853 | 858 | -1.15% | 117,200 | 156億9053万 | -2% | 59.92 | 3.83 |
| 10/31 | 841 | 888 | 841 | 868 | +2.66% | 52,800 | 158億7351万 | -1.2% | 60.62 | 3.87 |
| 10/30 | 850 | 863 | 844 | 845 | -1.02% | 38,800 | 154億6181万 | -4.09% | 59.05 | 3.77 |
| 10/29 | 878 | 878 | 851 | 854 | -1.3% | 22,400 | 156億2191万 | -3.53% | 59.66 | 3.81 |
| 10/28 | 863 | 869 | 860 | 865 | -1.42% | 25,200 | 158億2777万 | -2.59% | 60.45 | 3.86 |
| 10/27 | 865 | 881 | 864 | 878 | +1.74% | 36,800 | 160億5649万 | -1.63% | 61.32 | 3.92 |
| 10/24 | 921 | 921 | 856 | 863 | -5.09% | 73,200 | 157億8202万 | -3.63% | 60.27 | 3.85 |
| 10/23 | 899 | 916 | 894 | 909 | -0.82% | 41,200 | 166億2830万 | +0.97% | 63.5 | 4.06 |
| 10/22 | 900 | 916 | 880 | 916 | +3.24% | 48,800 | 167億6554万 | +1.24% | 64.03 | 4.09 |
| 10/21 | 905 | 911 | 888 | 888 | 0% | 52,400 | 162億3876万 | -2.58% | 62.02 | 3.96 |
| 10/20 | 908 | 913 | 876 | 888 | -0.42% | 78,800 | 162億3876万 | -2.9% | 62.02 | 3.96 |
| 10/17 | 945 | 945 | 883 | 891 | -4.81% | 124,800 | 163億737万 | -3.02% | 62.28 | 3.98 |
| 10/16 | 880 | 943 | 870 | 936 | +7.31% | 253,600 | 171億3075万 | +1.55% | 65.42 | 4.18 |
| 10/15 | 858 | 885 | 825 | 873 | +1.75% | 121,600 | 159億6430万 | -5.37% | 60.97 | 3.9 |
| 10/14 | 813 | 859 | 803 | 858 | +3.47% | 94,000 | 156億8984万 | -6.69% | 59.92 | 3.83 |
| 10/10 | 838 | 850 | 805 | 829 | -2.21% | 130,000 | 151億6380万 | -9.62% | 57.91 | 3.7 |
| 10/09 | 858 | 861 | 831 | 848 | 0% | 101,600 | 155億687万 | -7.68% | 59.22 | 3.78 |
| 10/08 | 825 | 876 | 808 | 848 | +0.3% | 181,600 | 155億687万 | -7.78% | 59.22 | 3.78 |
| 10/07 | 831 | 864 | 831 | 845 | -2.03% | 133,600 | 154億6113万 | -8.15% | 59.05 | 3.77 |
| 10/06 | 873 | 874 | 850 | 863 | +3.6% | 214,800 | 157億8133万 | -6.45% | 60.27 | 3.85 |
| 10/03 | 853 | 863 | 823 | 833 | -0.89% | 159,200 | 152億3241万 | -9.9% | 58.17 | 3.72 |
| 10/02 | 839 | 873 | 839 | 840 | -5.49% | 192,000 | 153億6964万 | -9.48% | 58.7 | 3.75 |
| 10/01 | 943 | 943 | 885 | 889 | -5.7% | 154,000 | 162億6163万 | -4.64% | 62.1 | 3.97 |
| 09/30 | 970 | 975 | 934 | 943 | -1.18% | 114,000 | 172億4586万 | +1.02% | 65.86 | 4.21 |
| 09/29 | 968 | 968 | 943 | 954 | +2.28% | 96,400 | 174億5171万 | +2.22% | 66.65 | 4.26 |
| 09/26 | 914 | 950 | 914 | 933 | -1.45% | 101,200 | 170億6288万 | +0.05% | 65.16 | 4.16 |
| 09/25 | 948 | 985 | 935 | 946 | +1.34% | 214,800 | 173億1448万 | +1.53% | 66.12 | 4.23 |
| 09/24 | 950 | 951 | 915 | 934 | -0.8% | 87,200 | 170億8575万 | +0.19% | 65.25 | 4.17 |
| 09/22 | 975 | 975 | 938 | 941 | -1.7% | 42,000 | 172億830万 | +0.88% | 65.72 | 4.2 |
| 09/19 | 964 | 968 | 954 | 958 | +0.26% | 43,200 | 175億539万 | +2.52% | 66.85 | 4.27 |
| 09/18 | 1,010 | 1,010 | 953 | 955 | -3.29% | 71,600 | 174億5969万 | +2.25% | 66.68 | 4.26 |
| 09/17 | 1,024 | 1,024 | 988 | 988 | -4.24% | 92,800 | 180億5387万 | +5.61% | 68.95 | 4.41 |
| 09/16 | 1,051 | 1,059 | 1,018 | 1,031 | -2.94% | 123,600 | 188億5372万 | +10.41% | 72 | 4.6 |
| 09/12 | 975 | 1,073 | 975 | 1,063 | +10.1% | 429,600 | 194億2505万 | +14.12% | 74.19 | 4.74 |
| 09/11 | 988 | 999 | 955 | 965 | -3.98% | 95,200 | 176億4251万 | +4.32% | 67.38 | 4.31 |
| 09/10 | 1,006 | 1,038 | 945 | 1,005 | +1.64% | 354,800 | 183億7381万 | +8.77% | 70.17 | 4.48 |
| 09/09 | 934 | 989 | 916 | 989 | +7.91% | 392,800 | 180億7672万 | +7.24% | 69.04 | 4.41 |
| 09/08 | 856 | 968 | 836 | 916 | +14.17% | 448,400 | 167億5124万 | -0.62% | 63.97 | 4.09 |
| 09/05 | 820 | 820 | 795 | 803 | -1.98% | 73,600 | 146億7162万 | -13.34% | 56.03 | 3.58 |
| 09/04 | 850 | 850 | 818 | 819 | -2.38% | 135,200 | 149億6871万 | -12.43% | 57.17 | 3.65 |
| 09/03 | 879 | 881 | 838 | 839 | -4.82% | 138,400 | 153億3436万 | -11.06% | 58.56 | 3.74 |
| 09/02 | 886 | 888 | 875 | 881 | +0.14% | 54,800 | 161億1136万 | -7.33% | 61.53 | 3.93 |
| 09/01 | 890 | 893 | 878 | 880 | -1.95% | 82,800 | 160億8851万 | -8.05% | 61.44 | 3.93 |
| 08/29 | 910 | 910 | 893 | 898 | -1.51% | 66,000 | 164億845万 | -6.7% | 62.66 | 4 |
| 08/28 | 929 | 931 | 903 | 911 | -1.75% | 76,400 | 166億5983万 | -5.67% | 63.62 | 4.07 |
| 08/27 | 925 | 939 | 925 | 928 | +0.27% | 38,400 | 169億5692万 | -4.38% | 64.76 | 4.14 |
| 08/26 | 928 | 940 | 925 | 925 | -0.8% | 40,400 | 169億1122万 | -4.93% | 64.58 | 4.13 |
| 08/25 | 921 | 940 | 915 | 933 | +0.27% | 62,000 | 170億4833万 | -4.36% | 65.11 | 4.16 |
| 08/22 | 938 | 938 | 920 | 930 | -0.93% | 72,400 | 170億263万 | -4.81% | 64.93 | 4.15 |
| 08/21 | 940 | 943 | 934 | 939 | +0.81% | 21,200 | 171億6260万 | -4.21% | 65.54 | 4.19 |
| 08/20 | 941 | 950 | 931 | 931 | -1.06% | 49,200 | 170億2548万 | -5.26% | 65.02 | 4.15 |
| 08/19 | 958 | 961 | 928 | 941 | -1.44% | 92,000 | 172億830万 | -4.73% | 65.72 | 4.2 |
| 08/18 | 963 | 969 | 945 | 955 | -1.29% | 95,200 | 174億5969万 | -3.73% | 66.68 | 4.26 |
| 08/15 | 950 | 983 | 938 | 968 | +1.84% | 86,800 | 176億8822万 | -2.76% | 67.55 | 4.32 |
| 08/14 | 928 | 953 | 928 | 950 | -4.52% | 149,200 | 173億6828万 | -4.71% | 66.33 | 4.24 |
| 08/13 | 948 | 1,001 | 948 | 995 | +3.92% | 97,600 | 181億9098万 | -0.5% | 69.47 | 4.44 |
| 08/12 | 970 | 980 | 945 | 958 | +0.26% | 50,000 | 175億539万 | -4.44% | 66.85 | 4.27 |
| 08/11 | 925 | 970 | 925 | 955 | +4.37% | 84,400 | 174億5969万 | -5.07% | 66.68 | 4.26 |
| 08/08 | 940 | 940 | 888 | 915 | -2.66% | 99,600 | 167億2839万 | -9.23% | 63.89 | 4.08 |
| 08/07 | 938 | 950 | 925 | 940 | -1.44% | 112,000 | 171億8545万 | -7.02% | 65.63 | 4.19 |
| 08/06 | 983 | 983 | 928 | 954 | -4.63% | 112,000 | 174億3683万 | -5.85% | 66.59 | 4.25 |
| 08/05 | 1,010 | 1,020 | 961 | 1,000 | -0.87% | 117,600 | 182億8240万 | -1.19% | 69.82 | 4.46 |
