株価チャート
2014/06/12～2014/11/05
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 | 7/1, 株式併合 10→1 |
| 2014 |
| 11/05 | 1,500 | 1,510 | 1,480 | 1,510 | +0.67% | 839,600 | 2260億6405万 | +9.26% | 73.63 | 0.72 |
| 11/04 | 1,500 | 1,510 | 1,480 | 1,500 | +2.74% | 2,346,400 | 2245億6693万 | +8.7% | 73.15 | 0.72 |
| 10/31 | 1,400 | 1,460 | 1,390 | 1,460 | +5.8% | 1,954,600 | 2185億7848万 | +5.95% | 71.19 | 0.7 |
| 10/30 | 1,370 | 1,400 | 1,360 | 1,380 | +1.47% | 1,154,600 | 2066億158万 | +0.15% | 67.29 | 0.66 |
| 10/29 | 1,360 | 1,380 | 1,350 | 1,360 | +0.74% | 1,279,500 | 2036億735万 | -1.66% | 66.32 | 0.65 |
| 10/28 | 1,360 | 1,370 | 1,350 | 1,350 | -1.46% | 496,600 | 2021億1024万 | -2.95% | 65.83 | 0.64 |
| 10/27 | 1,370 | 1,380 | 1,360 | 1,370 | +1.48% | 524,100 | 2051億447万 | -2.07% | 66.81 | 0.65 |
| 10/24 | 1,350 | 1,360 | 1,340 | 1,350 | +0.75% | 532,000 | 2021億1024万 | -3.91% | 65.83 | 0.64 |
| 10/23 | 1,330 | 1,360 | 1,330 | 1,340 | 0% | 1,279,900 | 2006億1313万 | -5.1% | 65.34 | 0.64 |
| 10/22 | 1,330 | 1,340 | 1,310 | 1,340 | +2.29% | 1,306,000 | 2006億1313万 | -5.7% | 65.34 | 0.64 |
| 10/21 | 1,340 | 1,340 | 1,300 | 1,310 | -2.24% | 1,606,400 | 1961億2179万 | -8.26% | 63.88 | 0.62 |
| 10/20 | 1,340 | 1,350 | 1,310 | 1,340 | +2.29% | 2,174,500 | 2006億1313万 | -6.75% | 65.34 | 0.64 |
| 10/17 | 1,340 | 1,340 | 1,310 | 1,310 | -0.76% | 968,300 | 1961億2179万 | -9.28% | 63.88 | 0.62 |
| 10/16 | 1,330 | 1,340 | 1,310 | 1,320 | -2.94% | 1,661,400 | 1976億1890万 | -9.09% | 64.37 | 0.63 |
| 10/15 | 1,330 | 1,370 | 1,320 | 1,360 | +3.03% | 1,554,000 | 2036億735万 | -6.79% | 66.32 | 0.65 |
| 10/14 | 1,330 | 1,350 | 1,320 | 1,320 | -2.22% | 1,645,500 | 1976億1890万 | -9.84% | 64.37 | 0.63 |
| 10/10 | 1,350 | 1,360 | 1,340 | 1,350 | -1.46% | 921,000 | 2021億1024万 | -8.16% | 65.83 | 0.64 |
| 10/09 | 1,400 | 1,400 | 1,370 | 1,370 | -1.44% | 713,100 | 2051億447万 | -7.24% | 66.81 | 0.65 |
| 10/08 | 1,410 | 1,410 | 1,380 | 1,390 | -1.42% | 1,646,100 | 2080億9869万 | -6.33% | 67.78 | 0.66 |
| 10/07 | 1,420 | 1,420 | 1,400 | 1,410 | -0.7% | 887,700 | 2110億9292万 | -5.24% | 68.76 | 0.67 |
| 10/06 | 1,420 | 1,430 | 1,410 | 1,420 | +0.71% | 549,300 | 2125億9003万 | -4.83% | 69.24 | 0.68 |
| 10/03 | 1,400 | 1,410 | 1,390 | 1,410 | +0.71% | 1,133,900 | 2110億9292万 | -5.62% | 68.76 | 0.67 |
| 10/02 | 1,420 | 1,430 | 1,400 | 1,400 | -2.78% | 1,141,700 | 2095億9580万 | -6.48% | 68.27 | 0.67 |
| 10/01 | 1,450 | 1,470 | 1,430 | 1,440 | 0% | 717,600 | 2155億8426万 | -3.94% | 70.22 | 0.69 |
| 09/30 | 1,460 | 1,460 | 1,440 | 1,440 | -0.69% | 618,900 | 2155億8426万 | -3.87% | 70.22 | 0.69 |
| 09/29 | 1,470 | 1,470 | 1,450 | 1,450 | -0.68% | 721,700 | 2170億8137万 | -3.2% | 70.71 | 0.69 |
| 09/26 | 1,450 | 1,470 | 1,440 | 1,460 | 0% | 873,700 | 2185億7848万 | -2.47% | 71.2 | 0.7 |
| 09/25 | 1,510 | 1,520 | 1,440 | 1,460 | -3.31% | 3,321,600 | 2185億7848万 | -2.34% | 71.2 | 0.7 |
| 09/24 | 1,550 | 1,560 | 1,500 | 1,510 | -3.21% | 1,241,400 | 2260億6405万 | +1.07% | 73.63 | 0.72 |
| 09/22 | 1,560 | 1,570 | 1,550 | 1,560 | +0.65% | 572,700 | 2335億4961万 | +4.7% | 76.07 | 0.74 |
| 09/19 | 1,530 | 1,550 | 1,520 | 1,550 | +1.97% | 1,584,800 | 2320億5250万 | +4.45% | 75.58 | 0.74 |
| 09/18 | 1,530 | 1,540 | 1,520 | 1,520 | -0.65% | 851,800 | 2275億6116万 | +2.84% | 74.12 | 0.72 |
| 09/17 | 1,550 | 1,560 | 1,520 | 1,530 | -1.29% | 1,249,900 | 2290億5827万 | +3.94% | 74.61 | 0.73 |
| 09/16 | 1,540 | 1,550 | 1,530 | 1,550 | +1.31% | 546,500 | 2320億5250万 | +5.73% | 75.58 | 0.74 |
| 09/12 | 1,540 | 1,540 | 1,520 | 1,530 | 0% | 961,100 | 2290億5827万 | +4.79% | 74.61 | 0.73 |
| 09/11 | 1,530 | 1,550 | 1,520 | 1,530 | +0.66% | 802,500 | 2290億5827万 | +5.3% | 74.61 | 0.73 |
| 09/10 | 1,500 | 1,530 | 1,500 | 1,520 | +0.66% | 1,453,900 | 2275億6116万 | +4.97% | 74.12 | 0.72 |
| 09/09 | 1,490 | 1,510 | 1,480 | 1,510 | +2.03% | 658,200 | 2260億6405万 | +4.64% | 73.63 | 0.72 |
| 09/08 | 1,490 | 1,490 | 1,460 | 1,480 | 0% | 1,031,200 | 2215億7271万 | +2.85% | 72.17 | 0.71 |
| 09/05 | 1,490 | 1,500 | 1,470 | 1,480 | -0.67% | 1,305,400 | 2215億7271万 | +2.92% | 72.17 | 0.71 |
| 09/04 | 1,520 | 1,530 | 1,480 | 1,490 | -1.97% | 1,492,100 | 2230億6982万 | +3.62% | 72.66 | 0.71 |
| 09/03 | 1,530 | 1,530 | 1,510 | 1,520 | -0.65% | 1,145,600 | 2275億6116万 | +5.63% | 74.12 | 0.72 |
| 09/02 | 1,520 | 1,540 | 1,520 | 1,530 | +1.32% | 1,150,100 | 2290億5827万 | +6.4% | 74.61 | 0.73 |
| 09/01 | 1,500 | 1,520 | 1,500 | 1,510 | +0.67% | 893,000 | 2260億6405万 | +5.01% | 73.63 | 0.72 |
| 08/29 | 1,480 | 1,500 | 1,470 | 1,500 | +1.35% | 723,700 | 2245億6693万 | +4.38% | 73.15 | 0.72 |
| 08/28 | 1,490 | 1,510 | 1,480 | 1,480 | 0% | 1,635,700 | 2215億7271万 | +2.99% | 72.17 | 0.71 |
| 08/27 | 1,460 | 1,490 | 1,460 | 1,480 | +2.78% | 1,968,700 | 2215億7271万 | +2.92% | 72.17 | 0.71 |
| 08/26 | 1,430 | 1,450 | 1,430 | 1,440 | +0.7% | 1,082,300 | 2155億8426万 | +0.21% | 70.22 | 0.69 |
| 08/25 | 1,430 | 1,450 | 1,430 | 1,430 | +0.7% | 1,007,500 | 2140億8714万 | -0.56% | 69.73 | 0.68 |
| 08/22 | 1,440 | 1,450 | 1,420 | 1,420 | -0.7% | 1,699,200 | 2125億9003万 | -1.25% | 69.24 | 0.68 |
| 08/21 | 1,430 | 1,440 | 1,420 | 1,430 | +0.7% | 1,159,300 | 2140億8714万 | -0.56% | 69.73 | 0.68 |
| 08/20 | 1,420 | 1,430 | 1,410 | 1,420 | 0% | 833,000 | 2125億9003万 | -1.32% | 69.24 | 0.68 |
| 08/19 | 1,430 | 1,430 | 1,410 | 1,420 | +0.71% | 1,056,700 | 2125億9003万 | -1.32% | 69.24 | 0.68 |
| 08/18 | 1,430 | 1,430 | 1,400 | 1,410 | 0% | 867,900 | 2110億9292万 | -2.08% | 68.76 | 0.67 |
| 08/15 | 1,400 | 1,420 | 1,380 | 1,410 | +0.71% | 1,131,500 | 2110億9292万 | -2.15% | 68.76 | 0.67 |
| 08/14 | 1,410 | 1,420 | 1,400 | 1,400 | +0.72% | 593,700 | 2095億9580万 | -2.91% | 68.27 | 0.67 |
| 08/13 | 1,380 | 1,400 | 1,370 | 1,390 | +0.72% | 1,340,600 | 2080億9869万 | -3.67% | 67.78 | 0.66 |
| 08/12 | 1,400 | 1,410 | 1,370 | 1,380 | -0.72% | 1,337,500 | 2066億158万 | -4.56% | 67.29 | 0.66 |
| 08/11 | 1,380 | 1,400 | 1,380 | 1,390 | +2.21% | 1,029,500 | 2080億9869万 | -4.07% | 67.78 | 0.66 |
| 08/08 | 1,390 | 1,400 | 1,350 | 1,360 | -2.16% | 2,386,200 | 2036億735万 | -6.27% | 66.32 | 0.65 |
| 08/07 | 1,400 | 1,410 | 1,380 | 1,390 | -0.71% | 2,687,000 | 2080億9869万 | -4.4% | 67.78 | 0.66 |
| 08/06 | 1,420 | 1,430 | 1,390 | 1,400 | -1.41% | 1,429,900 | 2095億9580万 | -3.85% | 68.27 | 0.67 |
| 08/05 | 1,440 | 1,460 | 1,420 | 1,420 | -1.39% | 937,800 | 2125億9003万 | -2.61% | 69.24 | 0.68 |
| 08/04 | 1,490 | 1,490 | 1,430 | 1,440 | -3.36% | 1,882,400 | 2155億8426万 | -1.3% | 70.22 | 0.69 |
| 08/01 | 1,530 | 1,550 | 1,480 | 1,490 | -1.32% | 3,367,800 | 2230億6982万 | +2.19% | 72.66 | 0.71 |
| 07/31 | 1,500 | 1,520 | 1,490 | 1,510 | +0.67% | 866,000 | 2260億6405万 | +3.78% | 73.63 | 0.72 |
| 07/30 | 1,520 | 1,530 | 1,490 | 1,500 | -1.96% | 1,577,000 | 2245億6693万 | +3.38% | 73.15 | 0.72 |
| 07/29 | 1,500 | 1,530 | 1,500 | 1,530 | +2.68% | 676,400 | 2290億5827万 | +5.66% | 74.61 | 0.73 |
| 07/28 | 1,510 | 1,510 | 1,490 | 1,490 | 0% | 469,600 | 2230億6982万 | +3.11% | 72.66 | 0.71 |
| 07/25 | 1,520 | 1,520 | 1,480 | 1,490 | -1.32% | 636,200 | 2230億6982万 | +3.26% | 72.66 | 0.71 |
| 07/24 | 1,460 | 1,530 | 1,460 | 1,510 | +3.42% | 2,615,400 | 2260億6405万 | +4.86% | 73.63 | 0.72 |
| 07/23 | 1,450 | 1,480 | 1,440 | 1,460 | 0% | 1,237,800 | 2185億7848万 | +1.67% | 71.2 | 0.7 |
| 07/22 | 1,430 | 1,470 | 1,420 | 1,460 | +2.1% | 1,465,500 | 2185億7848万 | +1.96% | 71.2 | 0.7 |
| 07/18 | 1,420 | 1,430 | 1,410 | 1,430 | 0% | 864,500 | 2140億8714万 | +0.07% | 69.73 | 0.68 |
| 07/17 | 1,440 | 1,450 | 1,430 | 1,430 | -0.69% | 436,300 | 2140億8714万 | +0.28% | 69.73 | 0.68 |
| 07/16 | 1,440 | 1,460 | 1,440 | 1,440 | +0.7% | 982,000 | 2155億8426万 | +1.12% | 70.22 | 0.69 |
| 07/15 | 1,420 | 1,450 | 1,410 | 1,430 | -0.69% | 2,085,700 | 2140億8714万 | +0.7% | 69.73 | 0.68 |
| 07/14 | 1,440 | 1,450 | 1,420 | 1,440 | +0.7% | 866,300 | 2155億8426万 | +1.69% | 70.22 | 0.69 |
| 07/11 | 1,410 | 1,440 | 1,410 | 1,430 | 0% | 1,004,200 | 2140億8714万 | +1.27% | 69.73 | 0.68 |
| 07/10 | 1,450 | 1,450 | 1,420 | 1,430 | -0.69% | 895,400 | 2140億8714万 | +1.56% | 69.73 | 0.68 |
| 07/09 | 1,440 | 1,460 | 1,430 | 1,440 | -0.69% | 962,300 | 2155億8426万 | +2.64% | 70.22 | 0.69 |
| 07/08 | 1,440 | 1,450 | 1,440 | 1,450 | -0.68% | 357,300 | 2170億8137万 | +3.65% | 70.71 | 0.69 |
| 07/07 | 1,450 | 1,460 | 1,440 | 1,460 | +0.69% | 554,700 | 2185億7848万 | +4.73% | 71.2 | 0.7 |
| 07/04 | 1,450 | 1,450 | 1,420 | 1,450 | +0.69% | 1,273,700 | 2170億8137万 | +4.39% | 70.71 | 0.69 |
| 07/03 | 1,440 | 1,440 | 1,420 | 1,440 | +0.7% | 816,700 | 2155億8426万 | +4.12% | 70.22 | 0.69 |
| 07/02 | 1,450 | 1,460 | 1,420 | 1,430 | -1.38% | 1,197,900 | 2140億8714万 | +3.77% | 69.73 | 0.68 |
| 07/01 | 1,440 | 1,470 | 1,430 | 1,450 | +0.69% | 785,100 | 2170億8137万 | +5.61% | 70.71 | 0.69 |
| 06/30 | 1,420 | 1,440 | 1,410 | 1,440 | +2.13% | 555,500 | 2155億8426万 | +5.26% | 73.58 | 0.72 |
| 06/27 | 1,420 | 1,430 | 1,400 | 1,410 | -0.7% | 690,500 | 2110億9292万 | +3.45% | 72.04 | 0.7 |
| 06/26 | 1,420 | 1,430 | 1,410 | 1,420 | +0.71% | 547,200 | 2125億9003万 | +4.57% | 72.55 | 0.71 |
| 06/25 | 1,430 | 1,440 | 1,410 | 1,410 | -2.08% | 1,120,900 | 2110億9292万 | +4.14% | 72.04 | 0.7 |
| 06/24 | 1,460 | 1,460 | 1,420 | 1,440 | -0.69% | 1,074,500 | 2155億8426万 | +6.82% | 73.58 | 0.72 |
| 06/23 | 1,460 | 1,470 | 1,440 | 1,450 | +0.69% | 1,284,900 | 2170億8137万 | +7.97% | 74.09 | 0.72 |
| 06/20 | 1,420 | 1,440 | 1,400 | 1,440 | +1.41% | 1,441,100 | 2155億8426万 | +7.78% | 73.58 | 0.72 |
| 06/19 | 1,410 | 1,420 | 1,400 | 1,420 | +1.43% | 1,188,400 | 2125億9003万 | +6.77% | 72.55 | 0.71 |
| 06/18 | 1,380 | 1,400 | 1,370 | 1,400 | +2.19% | 1,138,000 | 2095億9580万 | +5.66% | 71.53 | 0.7 |
| 06/17 | 1,360 | 1,400 | 1,360 | 1,370 | 0% | 871,900 | 2051億447万 | +3.63% | 70 | 0.68 |
| 06/16 | 1,380 | 1,390 | 1,360 | 1,370 | 0% | 976,500 | 2051億447万 | +3.63% | 70 | 0.68 |
| 06/13 | 1,360 | 1,380 | 1,350 | 1,370 | 0% | 1,515,400 | 2051億447万 | +3.79% | 70 | 0.68 |
| 06/12 | 1,340 | 1,370 | 1,330 | 1,370 | +3.01% | 2,016,500 | 2051億447万 | +3.87% | 70 | 0.68 |
