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 |
|---|
| 2015 | 8/1, 株式分割 1→5 |
| 2014 |
| 12/30 | 149 | 162 | 142 | 162 | +10.05% | 112,500 | 57億4622万 | 0% | 25.27 | 6.53 |
| 12/29 | 146 | 149 | 142 | 147 | +2.79% | 125,500 | 52億2125万 | -9.14% | 22.96 | 5.93 |
| 12/26 | 138 | 144 | 136 | 143 | -1.65% | 92,000 | 50億7937万 | -11.6% | 22.34 | 5.77 |
| 12/25 | 147 | 152 | 141 | 146 | -2.15% | 152,000 | 51億6450万 | -10.12% | 22.71 | 5.87 |
| 12/24 | 144 | 151 | 138 | 149 | +1.5% | 142,500 | 52億7801万 | -8.15% | 23.21 | 6 |
| 12/22 | 155 | 155 | 144 | 147 | -4.56% | 84,500 | 51億9997万 | -9.51% | 22.87 | 5.91 |
| 12/19 | 153 | 156 | 148 | 154 | +2.13% | 89,000 | 54億4826万 | -5.77% | 23.96 | 6.19 |
| 12/18 | 149 | 151 | 149 | 150 | -0.4% | 77,500 | 53億3476万 | -7.73% | 23.46 | 6.06 |
| 12/17 | 148 | 156 | 148 | 151 | -3.82% | 65,000 | 53億5604万 | -7.93% | 23.56 | 6.09 |
| 12/16 | 156 | 157 | 147 | 157 | -0.13% | 29,000 | 55億6886万 | -4.85% | 24.49 | 6.33 |
| 12/15 | 166 | 166 | 157 | 157 | -1.5% | 35,500 | 55億7596万 | -5.3% | 24.52 | 6.34 |
| 12/12 | 157 | 160 | 154 | 160 | +4.45% | 47,500 | 56億6109万 | -4.43% | 24.9 | 6.43 |
| 12/11 | 152 | 160 | 152 | 153 | -4.26% | 104,500 | 54億1989万 | -8.5% | 23.84 | 6.16 |
| 12/10 | 158 | 161 | 158 | 160 | -1.97% | 56,000 | 56億6109万 | -5% | 24.9 | 6.43 |
| 12/09 | 163 | 164 | 158 | 163 | -1.69% | 169,000 | 57億7459万 | -3.67% | 25.4 | 6.56 |
| 12/08 | 170 | 170 | 163 | 166 | +0.98% | 73,000 | 58億7391万 | -2.01% | 25.83 | 6.68 |
| 12/05 | 168 | 171 | 162 | 164 | -3.76% | 189,500 | 58億1716万 | -2.96% | 25.58 | 6.61 |
| 12/04 | 181 | 184 | 170 | 170 | -7.19% | 219,000 | 60億4417万 | +0.83% | 26.58 | 6.87 |
| 12/03 | 170 | 184 | 169 | 184 | +6.87% | 145,500 | 65億1238万 | +8% | 28.64 | 7.4 |
| 12/02 | 180 | 181 | 166 | 172 | -4.56% | 237,000 | 60億9383万 | +1.06% | 26.8 | 6.93 |
| 12/01 | 183 | 184 | 175 | 180 | -2.39% | 194,000 | 63億8469万 | +5.26% | 28.08 | 7.26 |
| 11/28 | 180 | 193 | 180 | 184 | +4.3% | 648,000 | 65億4076万 | +7.84% | 28.77 | 7.43 |
| 11/27 | 185 | 197 | 173 | 177 | -1.67% | 655,000 | 62億7118万 | +3.39% | 27.58 | 7.13 |
| 11/26 | 185 | 188 | 176 | 180 | -1.43% | 533,000 | 63億7759万 | +5.15% | 28.05 | 7.25 |
| 11/25 | 159 | 188 | 159 | 182 | +14.72% | 1,217,500 | 64億6981万 | +6.67% | 28.45 | 7.35 |
| 11/21 | 139 | 159 | 139 | 159 | +14.39% | 630,500 | 56億3980万 | -6.47% | 24.8 | 6.41 |
| 11/20 | 142 | 142 | 134 | 139 | -2.52% | 391,000 | 49億3039万 | -19.19% | 21.68 | 5.6 |
| 11/19 | 143 | 148 | 141 | 143 | -0.97% | 360,000 | 50億5809万 | -18.98% | 22.24 | 5.75 |
| 11/18 | 162 | 162 | 133 | 144 | -11.76% | 1,570,500 | 51億775万 | -20.88% | 22.46 | 5.8 |
| 11/17 | 167 | 168 | 161 | 163 | +1.24% | 96,500 | 57億8878万 | -11.78% | 25.46 | 6.58 |
| 11/14 | 175 | 175 | 161 | 161 | -4.39% | 190,000 | 57億1784万 | -13.8% | 25.15 | 6.5 |
| 11/13 | 170 | 172 | 164 | 169 | -1.86% | 138,000 | 59億8032万 | -10.32% | 26.3 | 6.8 |
| 11/12 | 184 | 189 | 168 | 172 | -3.59% | 335,500 | 60億9383万 | -8.62% | 26.8 | 6.93 |
| 11/11 | 176 | 197 | 176 | 178 | +1.48% | 703,000 | 63億2084万 | -4.19% | 27.8 | 7.18 |
| 11/10 | 178 | 184 | 174 | 176 | -2.34% | 165,000 | 62億2861万 | -5.08% | 27.39 | 7.08 |
| 11/07 | 171 | 193 | 170 | 180 | +6.01% | 456,000 | 63億7759万 | -1.75% | 28.05 | 7.25 |
| 11/06 | 172 | 173 | 168 | 170 | -2.3% | 140,500 | 60億1579万 | -6.3% | 26.46 | 6.84 |
| 11/05 | 162 | 180 | 162 | 174 | +5.08% | 333,500 | 61億5767万 | -3.02% | 27.08 | 7 |
| 11/04 | 172 | 177 | 165 | 165 | -5.38% | 314,500 | 58億5972万 | -6.67% | 25.77 | 6.66 |
| 10/31 | 166 | 176 | 164 | 175 | +5.18% | 268,500 | 61億9314万 | -0.8% | 27.24 | 7.04 |
| 10/30 | 174 | 177 | 161 | 166 | -4.6% | 524,000 | 58億8810万 | -4.6% | 25.89 | 6.69 |
| 10/29 | 179 | 181 | 173 | 174 | -4.5% | 413,500 | 61億7186万 | +1.16% | 27.14 | 7.01 |
| 10/28 | 190 | 190 | 181 | 182 | -4% | 278,000 | 64億6272万 | +7.18% | 28.42 | 7.34 |
| 10/27 | 190 | 204 | 189 | 190 | -2.47% | 820,500 | 67億3230万 | +12.98% | 29.61 | 7.65 |
| 10/24 | 199 | 210 | 184 | 195 | +4.18% | 1,730,000 | 69億255万 | +17.94% | 30.36 | 7.84 |
| 10/23 | 170 | 193 | 164 | 187 | +0.43% | 1,249,000 | 66億2588万 | +15.31% | 29.14 | 7.53 |
| 10/22 | 163 | 196 | 154 | 186 | +12.05% | 1,551,500 | 65億9751万 | +16.98% | 29.01 | 7.5 |
| 10/21 | 173 | 175 | 157 | 166 | -4.82% | 906,500 | 58億8810万 | +5.73% | 25.89 | 6.69 |
| 10/20 | 174 | 180 | 168 | 174 | -0.91% | 785,500 | 61億8605万 | +12.52% | 27.21 | 7.03 |
| 10/17 | 187 | 192 | 165 | 176 | -7.37% | 2,389,000 | 62億4280万 | +14.29% | 27.45 | 7.09 |
| 10/16 | 244 | 258 | 190 | 190 | -24% | 2,058,000 | 67億3939万 | +25.83% | 29.64 | 7.66 |
| 10/15 | 274 | 277 | 219 | 250 | -10.33% | 2,562,000 | 88億6762万 | +68.92% | 39 | 10.08 |
| 10/14 | 242 | 288 | 230 | 279 | +16.17% | 3,348,500 | 98億8917万 | +94.97% | 43.49 | 11.24 |
| 10/10 | 220 | 240 | 198 | 240 | +15.61% | 3,165,000 | 85億1292万 | +77.78% | 37.44 | 9.67 |
| 10/09 | 181 | 208 | 178 | 208 | +16.89% | 2,699,000 | 73億6367万 | +60.93% | 32.38 | 8.37 |
| 10/08 | 166 | 182 | 157 | 178 | +11% | 2,031,500 | 62億9956万 | +42.08% | 27.7 | 7.16 |
| 10/07 | 143 | 170 | 142 | 160 | +13.96% | 1,716,500 | 56億7528万 | +32.23% | 24.96 | 6.45 |
| 10/06 | 129 | 146 | 125 | 140 | +0.29% | 1,197,500 | 49億8005万 | +17.98% | 21.9 | 5.66 |
| 10/03 | 128 | 146 | 128 | 140 | +9.38% | 1,641,500 | 49億6587万 | +19.66% | 21.84 | 5.64 |
| 10/02 | 126 | 129 | 124 | 128 | +0.63% | 140,000 | 45億4022万 | +11.3% | 19.97 | 5.16 |
| 10/01 | 126 | 129 | 126 | 127 | +1.76% | 122,500 | 45億1184万 | +11.58% | 19.84 | 5.13 |
| 09/30 | 125 | 127 | 125 | 125 | -2.95% | 113,500 | 44億3381万 | +11.61% | 19.5 | 5.04 |
| 09/29 | 126 | 130 | 122 | 129 | +0.31% | 231,000 | 45億6860万 | +17.09% | 20.09 | 5.19 |
| 09/26 | 130 | 130 | 127 | 128 | -1.68% | 253,000 | 45億5441万 | +18.89% | 20.03 | 5.18 |
| 09/25 | 132 | 134 | 127 | 131 | +1.87% | 470,500 | 46億3244万 | +24.38% | 20.37 | 5.26 |
| 09/24 | 125 | 138 | 123 | 128 | +4.57% | 691,500 | 39億7041万 | +24.47% | 17.46 | 4.51 |
| 09/22 | 122 | 127 | 121 | 123 | +1.66% | 219,500 | 37億9698万 | +22.6% | 16.69 | 4.31 |
| 09/19 | 121 | 129 | 118 | 121 | -0.99% | 575,500 | 37億3504万 | +24.33% | 16.42 | 4.24 |
| 09/18 | 120 | 133 | 118 | 122 | +3.22% | 697,500 | 37億7220万 | +28.21% | 16.59 | 4.29 |
| 09/17 | 120 | 123 | 117 | 118 | -1.67% | 248,000 | 36億5451万 | +26.88% | 16.07 | 4.15 |
| 09/16 | 120 | 129 | 119 | 120 | -0.83% | 284,000 | 37億1646万 | +31.87% | 16.34 | 4.22 |
| 09/12 | 120 | 132 | 116 | 121 | -3.2% | 945,000 | 37億4743万 | +37.5% | 16.48 | 4.26 |
| 09/11 | 124 | 140 | 121 | 125 | -7.82% | 2,429,000 | 38億7131万 | +45.35% | 17.02 | 4.4 |
| 09/10 | 112 | 136 | 108 | 136 | +17.3% | 2,820,000 | 41億9959万 | +61.43% | 18.46 | 4.77 |
| 09/09 | 122 | 125 | 116 | 116 | -4.15% | 1,325,000 | 35億8018万 | +42.72% | 15.74 | 4.07 |
| 09/08 | 112 | 124 | 111 | 121 | +15.96% | 2,900,500 | 37億3504万 | +52.66% | 16.42 | 4.24 |
| 09/05 | 95 | 109 | 95 | 104 | +3.59% | 1,846,500 | 32億2093万 | +35.06% | 14.16 | 3.66 |
| 09/04 | 88 | 100 | 87 | 100 | +18.96% | 2,472,500 | 31億943万 | +33.87% | 13.67 | 3.53 |
| 09/03 | 94 | 94 | 84 | 84 | -10.02% | 556,000 | 26億1391万 | +15.62% | 11.49 | 2.97 |
| 09/02 | 96 | 98 | 92 | 94 | -1.26% | 330,000 | 29億503万 | +30.28% | 12.77 | 3.3 |
| 09/01 | 98 | 100 | 95 | 95 | +1.06% | 411,000 | 29億4219万 | +35.71% | 12.94 | 3.34 |
| 08/29 | 90 | 95 | 90 | 94 | +0.43% | 305,000 | 29億1122万 | +36.23% | 12.8 | 3.31 |
| 08/28 | 99 | 99 | 91 | 94 | -6.02% | 511,000 | 28億9883万 | +39.7% | 12.75 | 3.29 |
| 08/27 | 98 | 100 | 89 | 100 | +2.68% | 871,000 | 30億8466万 | +53.23% | 13.56 | 3.5 |
| 08/26 | 86 | 101 | 80 | 97 | +13.32% | 2,371,000 | 30億413万 | +53.97% | 13.21 | 3.41 |
| 08/25 | 70 | 86 | 70 | 86 | +22.99% | 2,969,500 | 26億5107万 | +40.33% | 11.66 | 3.01 |
| 08/22 | 67 | 70 | 67 | 70 | +4.5% | 527,000 | 21億5554万 | +17.97% | 9.48 | 2.45 |
| 08/21 | 66 | 67 | 65 | 67 | -0.6% | 285,000 | 20億6263万 | +14.83% | 9.07 | 2.34 |
| 08/20 | 67 | 67 | 65 | 67 | +3.08% | 268,000 | 20億7502万 | +17.54% | 9.12 | 2.36 |
| 08/19 | 60 | 68 | 60 | 65 | +9.06% | 543,500 | 20億1308万 | +14.04% | 8.85 | 2.29 |
| 08/18 | 61 | 62 | 59 | 60 | -2.3% | 911,500 | 18億4584万 | +6.43% | 8.12 | 2.1 |
| 08/15 | 64 | 64 | 61 | 61 | -3.79% | 820,000 | 18億8920万 | +10.91% | 8.31 | 2.15 |
| 08/14 | 67 | 67 | 62 | 63 | -3.94% | 1,448,500 | 19億6352万 | +15.27% | 8.63 | 2.23 |
| 08/13 | 66 | 68 | 64 | 66 | +4.43% | 312,000 | 20億4405万 | +22.22% | 8.99 | 2.32 |
| 08/12 | 63 | 67 | 62 | 63 | -1.86% | 346,500 | 19億5733万 | +19.25% | 8.61 | 2.22 |
| 08/11 | 71 | 71 | 61 | 64 | -5.85% | 1,399,000 | 19億9450万 | +21.51% | 8.77 | 2.27 |
| 08/08 | 68 | 70 | 65 | 68 | +1.18% | 1,109,000 | 21億1838万 | +31.54% | 9.31 | 2.41 |
| 08/07 | 64 | 68 | 61 | 68 | +2.74% | 1,040,500 | 20億9360万 | +32.55% | 9.21 | 2.38 |
| 08/06 | 61 | 68 | 60 | 66 | +10.4% | 1,629,500 | 20億3785万 | +31.6% | 8.96 | 2.32 |
| 08/05 | 61 | 62 | 59 | 60 | -3.56% | 562,000 | 18億4584万 | +21.63% | 8.12 | 2.1 |
