株価チャート
2014/07/30~2014/12/30
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 |
---|
2019 | 1/1, 株式分割 1→2 |
2017 | 7/1, 株式併合 5→1 |
2014 |
12/30 | 1,838 | 1,838 | 1,833 | 1,835 | -0.14% | 2,000 | 173億5684万 | -0.81% | 12.45 | 0.76 |
12/29 | 1,830 | 1,838 | 1,830 | 1,838 | +0.41% | 2,400 | 173億8048万 | -0.68% | 12.46 | 0.77 |
12/26 | 1,823 | 1,830 | 1,810 | 1,830 | -1.35% | 23,600 | 173億954万 | -1.03% | 12.41 | 0.76 |
12/25 | 1,855 | 1,858 | 1,845 | 1,855 | -0.4% | 77,200 | 175億4601万 | +0.32% | 12.58 | 0.77 |
12/24 | 1,855 | 1,863 | 1,855 | 1,863 | +0.54% | 15,200 | 176億1695万 | +0.62% | 12.63 | 0.78 |
12/22 | 1,850 | 1,863 | 1,850 | 1,853 | +0.14% | 5,600 | 175億2237万 | +0.03% | 12.56 | 0.77 |
12/19 | 1,845 | 1,850 | 1,840 | 1,850 | +0.27% | 6,000 | 174億9872万 | -0.22% | 12.55 | 0.77 |
12/18 | 1,840 | 1,845 | 1,840 | 1,845 | +0.96% | 1,200 | 174億5142万 | -0.54% | 12.51 | 0.77 |
12/17 | 1,850 | 1,850 | 1,825 | 1,828 | -1.22% | 4,000 | 172億8590万 | -1.54% | 12.39 | 0.76 |
12/16 | 1,853 | 1,855 | 1,850 | 1,850 | -0.54% | 6,400 | 174億9872万 | -0.48% | 12.55 | 0.77 |
12/15 | 1,860 | 1,868 | 1,858 | 1,860 | -0.27% | 4,400 | 175億9331万 | -0.05% | 12.62 | 0.77 |
12/12 | 1,860 | 1,870 | 1,860 | 1,865 | +1.5% | 11,200 | 176億4060万 | +0.16% | 12.65 | 0.78 |
12/11 | 1,868 | 1,868 | 1,813 | 1,838 | -0.41% | 9,200 | 173億8048万 | -1.32% | 12.46 | 0.77 |
12/10 | 1,855 | 1,865 | 1,845 | 1,845 | -1.47% | 7,200 | 174億5142万 | -0.97% | 12.51 | 0.77 |
12/09 | 1,853 | 1,873 | 1,850 | 1,873 | +0.4% | 4,400 | 177億1154万 | +0.4% | 12.7 | 0.78 |
12/08 | 1,863 | 1,873 | 1,858 | 1,865 | +0.4% | 3,600 | 176億4060万 | 0% | 12.65 | 0.78 |
12/05 | 1,870 | 1,873 | 1,858 | 1,858 | +0.13% | 4,400 | 175億6966万 | -0.35% | 12.6 | 0.77 |
12/04 | 1,858 | 1,878 | 1,855 | 1,855 | 0% | 4,400 | 175億4601万 | -0.32% | 12.58 | 0.77 |
12/03 | 1,863 | 1,875 | 1,855 | 1,855 | 0% | 11,600 | 175億4601万 | -0.16% | 12.58 | 0.77 |
12/02 | 1,858 | 1,858 | 1,850 | 1,855 | +0.13% | 2,800 | 175億4601万 | 0% | 12.58 | 0.77 |
12/01 | 1,850 | 1,865 | 1,850 | 1,853 | +0.14% | 3,200 | 175億2237万 | +0.03% | 12.56 | 0.77 |
11/28 | 1,860 | 1,863 | 1,850 | 1,850 | +0.27% | 4,000 | 174億9872万 | 0% | 12.55 | 0.77 |
11/27 | 1,838 | 1,845 | 1,838 | 1,845 | +0.14% | 7,200 | 174億5142万 | -0.11% | 12.51 | 0.77 |
11/26 | 1,840 | 1,853 | 1,840 | 1,843 | -0.41% | 4,800 | 174億2778万 | -0.14% | 12.5 | 0.77 |
11/25 | 1,863 | 1,863 | 1,848 | 1,850 | +1.23% | 4,000 | 174億9872万 | +0.38% | 12.55 | 0.77 |
11/21 | 1,820 | 1,830 | 1,820 | 1,828 | +0.41% | 4,400 | 172億8590万 | -0.68% | 12.39 | 0.76 |
11/20 | 1,838 | 1,840 | 1,820 | 1,820 | 0% | 6,400 | 172億1496万 | -1.03% | 12.34 | 0.76 |
11/19 | 1,883 | 1,888 | 1,820 | 1,820 | -4.96% | 8,400 | 172億1496万 | -0.98% | 12.34 | 0.76 |
11/18 | 1,888 | 1,915 | 1,883 | 1,915 | +1.46% | 4,800 | 181億1354万 | +4.19% | 12.99 | 0.8 |
11/17 | 1,880 | 1,893 | 1,875 | 1,888 | -1.18% | 2,000 | 178億5342万 | +2.81% | 12.8 | 0.79 |
11/14 | 1,913 | 1,915 | 1,895 | 1,910 | +1.87% | 6,800 | 180億6624万 | +4.09% | 12.95 | 0.8 |
11/13 | 1,870 | 1,875 | 1,868 | 1,875 | +0.54% | 2,000 | 177億3519万 | +2.24% | 12.72 | 0.78 |
11/12 | 1,860 | 1,883 | 1,858 | 1,865 | -1.71% | 5,200 | 176億4060万 | +1.63% | 12.65 | 0.78 |
11/11 | 1,888 | 1,898 | 1,888 | 1,898 | +0.4% | 1,200 | 179億4801万 | +3.46% | 12.87 | 0.79 |
11/10 | 1,853 | 1,890 | 1,853 | 1,890 | 0% | 1,200 | 178億7707万 | +3.17% | 12.82 | 0.79 |
11/07 | 1,870 | 1,890 | 1,870 | 1,890 | +1.07% | 3,200 | 178億7707万 | +3.11% | 12.82 | 0.79 |
11/06 | 1,850 | 1,870 | 1,835 | 1,870 | +0.13% | 2,000 | 176億8789万 | +2.02% | 12.68 | 0.78 |
11/05 | 1,853 | 1,875 | 1,835 | 1,868 | -0.53% | 4,400 | 176億6425万 | +1.83% | 12.67 | 0.78 |
11/04 | 1,930 | 1,935 | 1,853 | 1,878 | +0.13% | 13,200 | 177億5883万 | +2.32% | 12.73 | 0.78 |
10/31 | 1,888 | 1,890 | 1,825 | 1,875 | +1.35% | 6,400 | 177億3519万 | +2.07% | 12.72 | 0.78 |
10/30 | 1,843 | 1,853 | 1,798 | 1,850 | +4.23% | 6,400 | 174億9872万 | +0.71% | 12.55 | 0.77 |
10/28 | 1,775 | 1,775 | 1,775 | 1,775 | -0.28% | 800 | 167億8931万 | -3.48% | 12.04 | 0.74 |
10/27 | 1,775 | 1,788 | 1,775 | 1,780 | -0.14% | 3,600 | 168億3660万 | -3.52% | 12.07 | 0.74 |
10/24 | 1,773 | 1,783 | 1,773 | 1,783 | -0.28% | 2,400 | 168億6025万 | -3.6% | 12.09 | 0.74 |
10/23 | 1,798 | 1,798 | 1,788 | 1,788 | 0% | 2,400 | 169億755万 | -3.53% | 12.12 | 0.74 |
10/22 | 1,783 | 1,798 | 1,783 | 1,788 | +0.42% | 2,400 | 169億755万 | -3.69% | 12.12 | 0.74 |
10/21 | 1,788 | 1,800 | 1,775 | 1,780 | -1.25% | 2,800 | 168億3660万 | -4.3% | 12.07 | 0.74 |
10/20 | 1,840 | 1,843 | 1,788 | 1,803 | +1.26% | 6,000 | 170億4943万 | -3.3% | 12.23 | 0.75 |
10/17 | 1,838 | 1,838 | 1,778 | 1,780 | -0.28% | 6,000 | 168億3660万 | -4.66% | 12.07 | 0.74 |
10/16 | 1,780 | 1,790 | 1,775 | 1,785 | -0.83% | 2,800 | 168億8390万 | -4.55% | 12.11 | 0.74 |
10/15 | 1,810 | 1,810 | 1,800 | 1,800 | -0.41% | 800 | 170億2578万 | -3.95% | 12.21 | 0.75 |
10/14 | 1,820 | 1,820 | 1,798 | 1,808 | -0.69% | 4,000 | 170億9672万 | -3.7% | 12.26 | 0.75 |
10/10 | 1,853 | 1,888 | 1,820 | 1,820 | -2.28% | 5,200 | 172億1496万 | -3.14% | 12.34 | 0.76 |
10/09 | 1,865 | 1,865 | 1,863 | 1,863 | +0.4% | 1,200 | 176億1695万 | -0.93% | 12.63 | 0.78 |
10/08 | 1,878 | 1,890 | 1,855 | 1,855 | -1.46% | 4,000 | 175億4601万 | -1.33% | 12.58 | 0.77 |
10/07 | 1,893 | 1,893 | 1,880 | 1,883 | -0.53% | 2,400 | 178億613万 | +0.19% | 12.77 | 0.78 |
10/06 | 1,863 | 1,925 | 1,863 | 1,893 | +1.61% | 8,400 | 179億72万 | +0.77% | 12.84 | 0.79 |
10/03 | 1,825 | 1,878 | 1,825 | 1,863 | +1.09% | 5,200 | 176億1695万 | -0.61% | 12.63 | 0.78 |
10/02 | 1,875 | 1,875 | 1,843 | 1,843 | -3.03% | 4,000 | 174億2778万 | -1.52% | 12.5 | 0.77 |
10/01 | 1,875 | 1,910 | 1,875 | 1,900 | +0.4% | 2,400 | 179億7166万 | +1.71% | 12.89 | 0.79 |
09/30 | 1,903 | 1,903 | 1,893 | 1,893 | -0.13% | 2,800 | 179億72万 | +1.53% | 12.84 | 0.79 |
09/29 | 1,890 | 1,910 | 1,885 | 1,895 | -0.66% | 4,000 | 179億2436万 | +1.88% | 12.85 | 0.79 |
09/26 | 1,918 | 1,918 | 1,908 | 1,908 | -0.91% | 2,000 | 180億4260万 | +2.77% | 12.94 | 0.79 |
09/25 | 1,895 | 1,925 | 1,895 | 1,925 | +2.39% | 2,400 | 182億813万 | +4.05% | 13.06 | 0.8 |
09/24 | 1,875 | 1,880 | 1,863 | 1,880 | -0.4% | 2,800 | 177億8248万 | +1.95% | 12.75 | 0.78 |
09/22 | 1,920 | 1,920 | 1,888 | 1,888 | -1.69% | 1,600 | 178億5342万 | +2.64% | 12.8 | 0.79 |
09/19 | 1,890 | 1,920 | 1,880 | 1,920 | +1.59% | 4,400 | 181億6083万 | +4.69% | 13.02 | 0.8 |
09/18 | 1,875 | 1,890 | 1,868 | 1,890 | +1.07% | 3,200 | 178億7707万 | +3.34% | 12.82 | 0.79 |
09/17 | 1,878 | 1,878 | 1,870 | 1,870 | -0.66% | 800 | 176億8789万 | +2.58% | 12.68 | 0.78 |
09/16 | 1,883 | 1,883 | 1,883 | 1,883 | +0.53% | 800 | 178億613万 | +3.49% | 12.77 | 0.78 |
09/12 | 1,868 | 1,888 | 1,863 | 1,873 | -0.79% | 8,000 | 177億1154万 | +3.22% | 12.7 | 0.78 |
09/10 | 1,873 | 1,888 | 1,873 | 1,888 | +1.21% | 1,200 | 178億5342万 | +4.34% | 12.8 | 0.79 |
09/09 | 1,865 | 1,865 | 1,865 | 1,865 | -0.13% | 400 | 176億4060万 | +3.32% | 12.65 | 0.78 |
09/08 | 1,883 | 1,883 | 1,863 | 1,868 | -0.53% | 2,400 | 176億6425万 | +3.69% | 12.67 | 0.78 |
09/05 | 1,870 | 1,888 | 1,870 | 1,878 | +0.27% | 2,000 | 177億5883万 | +4.42% | 12.73 | 0.78 |
09/04 | 1,888 | 1,888 | 1,868 | 1,873 | +0.54% | 2,400 | 177億1154万 | +4.38% | 12.7 | 0.78 |
09/03 | 1,853 | 1,863 | 1,830 | 1,863 | +0.54% | 6,000 | 176億1695万 | +4.05% | 12.63 | 0.78 |
09/02 | 1,853 | 1,853 | 1,853 | 1,853 | +0.14% | 400 | 175億2237万 | +3.61% | 12.56 | 0.77 |
09/01 | 1,825 | 1,850 | 1,825 | 1,850 | +0.82% | 800 | 174億9872万 | +3.53% | 12.55 | 0.77 |
08/29 | 1,813 | 1,845 | 1,813 | 1,835 | -1.34% | 1,200 | 173億5684万 | +2.69% | 12.45 | 0.76 |
08/28 | 1,825 | 1,860 | 1,825 | 1,860 | +3.77% | 2,400 | 175億9331万 | +4.09% | 12.62 | 0.77 |
08/27 | 1,793 | 1,793 | 1,793 | 1,793 | +0.56% | 400 | 169億5484万 | +0.48% | 12.16 | 0.75 |
08/26 | 1,775 | 1,810 | 1,768 | 1,783 | +0.56% | 6,400 | 168億6025万 | -0.14% | 12.09 | 0.74 |
08/25 | 1,825 | 1,825 | 1,773 | 1,773 | -0.84% | 3,200 | 167億6566万 | -0.87% | 12.02 | 0.74 |
08/22 | 1,838 | 1,838 | 1,788 | 1,788 | -0.69% | 4,000 | 169億755万 | -0.2% | 12.12 | 0.74 |
08/20 | 1,800 | 1,800 | 1,800 | 1,800 | +0.56% | 800 | 170億2578万 | +0.33% | 12.21 | 0.75 |
08/19 | 1,795 | 1,795 | 1,785 | 1,790 | +1.27% | 3,600 | 169億3119万 | -0.28% | 12.14 | 0.75 |
08/15 | 1,775 | 1,775 | 1,768 | 1,768 | -0.42% | 1,200 | 167億1837万 | -1.59% | 11.99 | 0.74 |
08/14 | 1,775 | 1,775 | 1,775 | 1,775 | +0.57% | 400 | 167億8931万 | -1.39% | 12.04 | 0.74 |
08/13 | 1,765 | 1,765 | 1,765 | 1,765 | +0.57% | 1,200 | 166億9472万 | -2.16% | 11.97 | 0.74 |
08/12 | 1,783 | 1,783 | 1,755 | 1,755 | -1.68% | 2,000 | 166億14万 | -2.93% | 11.9 | 0.73 |
08/11 | 1,785 | 1,785 | 1,785 | 1,785 | +1.85% | 400 | 168億8390万 | -1.6% | 12.11 | 0.74 |
08/08 | 1,783 | 1,783 | 1,753 | 1,753 | -0.14% | 800 | 165億7649万 | -3.6% | 11.89 | 0.73 |
08/07 | 1,755 | 1,755 | 1,753 | 1,755 | -0.85% | 2,800 | 166億14万 | -3.78% | 11.9 | 0.73 |
08/06 | 1,770 | 1,770 | 1,770 | 1,770 | +0.85% | 400 | 167億4202万 | -3.28% | 12 | 0.74 |
08/05 | 1,770 | 1,773 | 1,755 | 1,755 | -0.85% | 5,200 | 166億14万 | -4.36% | 11.9 | 0.73 |
08/04 | 1,788 | 1,788 | 1,770 | 1,770 | 0% | 1,600 | 167億4202万 | -3.65% | 12 | 0.74 |
08/01 | 1,810 | 1,810 | 1,770 | 1,770 | -0.7% | 2,000 | 167億4202万 | -3.86% | 12 | 0.74 |
07/31 | 1,783 | 1,783 | 1,783 | 1,783 | +0.28% | 400 | 168億6025万 | -3.39% | 12.09 | 0.74 |
07/30 | 1,783 | 1,783 | 1,778 | 1,778 | +0.14% | 1,600 | 168億1296万 | -3.81% | 12.06 | 0.74 |