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 |
---|
2014 |
12/30 | 940 | 954 | 912 | 940 | +0.43% | 34,100 | 101億8960万 | -2.49% | 26.78 | 2.49 |
12/29 | 975 | 1,010 | 895 | 936 | -4.49% | 78,600 | 101億4624万 | -2.5% | 26.66 | 2.48 |
12/26 | 950 | 997 | 950 | 980 | -1.21% | 29,000 | 106億2320万 | +2.51% | 27.92 | 2.6 |
12/25 | 1,007 | 1,007 | 970 | 992 | -2.36% | 35,800 | 107億5328万 | +4.42% | 28.26 | 2.63 |
12/24 | 1,035 | 1,042 | 1,007 | 1,016 | -0.97% | 19,000 | 110億1344万 | +7.63% | 28.94 | 2.7 |
12/22 | 1,023 | 1,036 | 1,018 | 1,026 | +1.38% | 39,300 | 111億2184万 | +9.73% | 29.23 | 2.72 |
12/19 | 999 | 1,048 | 984 | 1,012 | +2.85% | 47,000 | 109億7008万 | +9.17% | 28.83 | 2.68 |
12/18 | 951 | 989 | 942 | 984 | +6.15% | 17,200 | 106億6656万 | +6.96% | 28.03 | 2.61 |
12/17 | 935 | 943 | 920 | 927 | +2.43% | 13,600 | 100億4868万 | +1.42% | 26.41 | 2.46 |
12/16 | 960 | 965 | 895 | 905 | -4.84% | 36,000 | 98億1020万 | -0.66% | 25.78 | 2.4 |
12/15 | 980 | 980 | 950 | 951 | -2.96% | 14,000 | 103億884万 | +4.62% | 27.09 | 2.52 |
12/12 | 996 | 1,029 | 974 | 980 | -1.01% | 25,000 | 106億2320万 | +8.29% | 27.92 | 2.6 |
12/11 | 927 | 995 | 927 | 990 | +4.65% | 18,000 | 107億3160万 | +10.12% | 28.2 | 2.63 |
12/10 | 936 | 962 | 898 | 946 | +0.11% | 32,000 | 102億5464万 | +5.94% | 26.95 | 2.51 |
12/09 | 993 | 999 | 941 | 945 | -5.03% | 33,900 | 102億4380万 | +6.42% | 26.92 | 2.51 |
12/08 | 1,010 | 1,038 | 979 | 995 | -0.3% | 36,600 | 107億8580万 | +12.56% | 28.34 | 2.64 |
12/05 | 1,031 | 1,100 | 973 | 998 | -4.04% | 73,300 | 108億1832万 | +13.54% | 28.43 | 2.65 |
12/04 | 1,095 | 1,175 | 1,030 | 1,040 | -7.56% | 183,600 | 112億7360万 | +18.99% | 29.63 | 2.76 |
12/03 | 1,120 | 1,125 | 1,119 | 1,125 | +15.38% | 69,300 | 121億9500万 | +29.76% | 32.05 | 2.98 |
12/02 | 1,075 | 1,075 | 956 | 975 | -6.7% | 126,900 | 105億6900万 | +13.77% | 27.77 | 2.59 |
12/01 | 950 | 1,049 | 936 | 1,045 | +16.24% | 456,300 | 113億2780万 | +22.51% | 29.77 | 2.77 |
12/01 | 株式分割 1→2 |
11/28 | 845 | 899 | 843 | 899 | +7.02% | 74,700 | 97億4516万 | +6.39% | 25.61 | 2.39 |
11/27 | 844 | 844 | 832 | 840 | +0.48% | 16,400 | 91億560万 | -0.47% | 23.93 | 2.23 |
11/26 | 820 | 845 | 820 | 836 | +1.64% | 20,200 | 90億6224万 | -0.95% | 23.81 | 2.22 |
11/25 | 845 | 845 | 820 | 823 | -1.2% | 26,000 | 89億1590万 | -2.32% | 23.34 | 2.17 |
11/21 | 840 | 840 | 819 | 833 | -0.24% | 7,600 | 90億2430万 | -0.66% | 23.63 | 2.2 |
11/20 | 829 | 835 | 823 | 835 | -0.06% | 17,400 | 90億4598万 | +0.18% | 23.68 | 2.21 |
11/19 | 819 | 835 | 819 | 835 | +0.18% | 18,600 | 90億5140万 | +0.6% | 23.7 | 2.21 |
11/18 | 797 | 840 | 795 | 834 | +4.58% | 15,000 | 90億3514万 | +0.91% | 23.65 | 2.2 |
11/17 | 802 | 802 | 778 | 797 | -2.63% | 25,600 | 86億3948万 | -3.04% | 22.62 | 2.11 |
11/14 | 828 | 845 | 819 | 819 | -1.92% | 19,400 | 88億7254万 | -0.67% | 23.23 | 2.16 |
11/13 | 843 | 843 | 823 | 835 | -0.77% | 19,600 | 90億4598万 | +1.03% | 23.68 | 2.21 |
11/12 | 855 | 855 | 828 | 841 | -1.64% | 31,600 | 91億1644万 | +1.69% | 23.87 | 2.22 |
11/11 | 862 | 862 | 849 | 855 | 0% | 16,600 | 92億6820万 | +3.26% | 24.26 | 2.26 |
11/10 | 851 | 864 | 840 | 855 | +0.06% | 18,400 | 92億6820万 | +3.14% | 24.26 | 2.26 |
11/07 | 859 | 859 | 830 | 855 | +2.03% | 23,600 | 92億6278万 | +3.2% | 24.25 | 2.26 |
11/06 | 850 | 857 | 830 | 838 | -0.36% | 35,600 | 90億7850万 | +1.39% | 23.77 | 2.21 |
11/05 | 810 | 841 | 808 | 841 | +4.47% | 33,800 | 91億1102万 | +2.25% | 23.85 | 2.22 |
11/04 | 847 | 865 | 791 | 805 | -4.96% | 72,800 | 87億2078万 | -1.77% | 22.83 | 2.13 |
10/31 | 956 | 999 | 793 | 847 | -3.31% | 394,600 | 91億7606万 | +3.87% | 24.02 | 2.24 |
10/30 | 858 | 887 | 858 | 876 | +1.45% | 70,600 | 94億9042万 | +8.09% | 24.85 | 2.31 |
10/29 | 876 | 880 | 852 | 863 | -1.88% | 85,800 | 93億5492万 | +7.47% | 24.49 | 2.28 |
10/28 | 864 | 883 | 864 | 880 | +0.4% | 33,600 | 95億3378万 | +10.49% | 24.96 | 2.32 |
10/27 | 890 | 890 | 863 | 876 | +0.75% | 37,000 | 94億9584万 | +10.89% | 24.86 | 2.32 |
10/24 | 865 | 887 | 861 | 870 | +2.41% | 69,600 | 94億2538万 | +10.91% | 24.68 | 2.3 |
10/23 | 850 | 857 | 830 | 849 | -0.88% | 32,200 | 92億316万 | +9.27% | 24.09 | 2.24 |
10/22 | 868 | 870 | 853 | 857 | +1.36% | 36,200 | 92億8446万 | +10.95% | 24.31 | 2.26 |
10/21 | 807 | 845 | 800 | 845 | +7.37% | 61,200 | 91億5980万 | +10.31% | 23.98 | 2.23 |
10/20 | 776 | 798 | 765 | 787 | +8.48% | 26,200 | 85億3108万 | +3.42% | 22.33 | 2.08 |
10/17 | 747 | 750 | 725 | 726 | +0.69% | 30,000 | 78億6442万 | -4.54% | 20.59 | 1.92 |
10/16 | 720 | 740 | 716 | 721 | -4.57% | 39,000 | 78億1022万 | -5.45% | 20.45 | 1.9 |
10/15 | 718 | 779 | 718 | 755 | +4.43% | 36,600 | 81億8420万 | -1.44% | 21.43 | 2 |
10/14 | 721 | 741 | 715 | 723 | -3.73% | 55,200 | 78億3732万 | -6.1% | 20.52 | 1.91 |
10/10 | 785 | 838 | 731 | 751 | -11.12% | 75,400 | 81億4084万 | -3.22% | 21.31 | 1.98 |
10/09 | 855 | 866 | 826 | 845 | -1.11% | 33,000 | 91億5980万 | +8.06% | 23.98 | 2.23 |
10/08 | 860 | 860 | 845 | 855 | -1.61% | 19,800 | 92億6278万 | +9.13% | 24.25 | 2.26 |
10/07 | 875 | 878 | 865 | 869 | -0.17% | 40,600 | 94億1454万 | +10.78% | 24.65 | 2.3 |
10/06 | 880 | 884 | 863 | 870 | +0.35% | 45,600 | 94億3080万 | +10.97% | 24.69 | 2.3 |
10/03 | 850 | 880 | 848 | 867 | +2.3% | 90,400 | 93億9828万 | +10.87% | 24.6 | 2.29 |
10/02 | 765 | 848 | 765 | 848 | +6.6% | 112,800 | 91億8690万 | +8.51% | 24.05 | 2.24 |
10/01 | 756 | 799 | 740 | 795 | +7.58% | 68,200 | 86億1780万 | +1.92% | 22.56 | 2.1 |
09/30 | 754 | 775 | 717 | 739 | -1.99% | 44,200 | 80億1076万 | -5.5% | 20.97 | 1.95 |
09/29 | 730 | 767 | 717 | 754 | +5.45% | 41,000 | 81億7336万 | -4.07% | 21.4 | 1.99 |
09/26 | 706 | 724 | 702 | 715 | +1.27% | 25,000 | 77億5060万 | -9.38% | 20.29 | 1.89 |
09/25 | 700 | 721 | 699 | 706 | +0.57% | 49,600 | 76億5304万 | -11.08% | 20.04 | 1.87 |
09/24 | 710 | 710 | 695 | 702 | -0.35% | 14,000 | 76億968万 | -12.36% | 19.92 | 1.86 |
09/22 | 720 | 722 | 693 | 705 | -2.15% | 50,400 | 76億3678万 | -12.92% | 19.99 | 1.86 |
09/19 | 711 | 720 | 708 | 720 | +0.07% | 24,000 | 78億480万 | -11.76% | 20.43 | 1.9 |
09/18 | 715 | 723 | 706 | 720 | +0.63% | 21,600 | 77億9938万 | -12.47% | 20.42 | 1.9 |
09/17 | 720 | 720 | 700 | 715 | +1.42% | 31,200 | 77億5060万 | -13.65% | 20.29 | 1.89 |
09/16 | 741 | 741 | 700 | 705 | -0.77% | 44,200 | 76億4220万 | -15.47% | 20.01 | 1.86 |
09/12 | 735 | 735 | 690 | 711 | -3.27% | 32,800 | 77億182万 | -15.62% | 20.16 | 1.88 |
09/11 | 744 | 760 | 682 | 735 | -0.81% | 80,600 | 79億6198万 | -13.38% | 20.84 | 1.94 |
09/10 | 796 | 796 | 716 | 741 | -6.91% | 48,200 | 80億2702万 | -13.49% | 21.01 | 1.96 |
09/09 | 803 | 822 | 780 | 796 | -1.24% | 34,600 | 86億2322万 | -8.14% | 22.58 | 2.1 |
09/08 | 845 | 845 | 794 | 806 | -6.61% | 44,400 | 87億3162万 | -7.73% | 22.86 | 2.13 |
09/05 | 883 | 890 | 840 | 863 | -2.32% | 17,400 | 93億4950万 | -2.43% | 24.48 | 2.28 |
09/04 | 895 | 895 | 860 | 883 | -0.45% | 27,800 | 95億7172万 | -0.45% | 25.06 | 2.33 |
09/03 | 875 | 900 | 875 | 887 | +1.26% | 13,000 | 96億1508万 | -0.11% | 25.17 | 2.34 |
09/02 | 888 | 910 | 864 | 876 | -1.3% | 22,200 | 94億9584万 | -1.57% | 24.86 | 2.32 |
09/01 | 850 | 888 | 848 | 888 | +4.78% | 25,800 | 96億2050万 | -0.62% | 25.19 | 2.35 |
08/29 | 838 | 847 | 823 | 847 | +1.99% | 14,200 | 91億8148万 | -5.68% | 24.04 | 2.24 |
08/28 | 838 | 839 | 827 | 831 | -0.36% | 6,600 | 90億262万 | -8.43% | 23.57 | 2.19 |
08/27 | 841 | 852 | 822 | 834 | +0.54% | 28,800 | 90億3514万 | -8.2% | 23.65 | 2.2 |
08/26 | 843 | 844 | 828 | 829 | -0.78% | 11,400 | 89億8636万 | -8.9% | 23.53 | 2.19 |
08/25 | 858 | 858 | 829 | 836 | -1.47% | 17,200 | 90億5682万 | -8.29% | 23.71 | 2.21 |
08/22 | 840 | 868 | 826 | 848 | +2.73% | 35,000 | 91億9232万 | -7.12% | 24.07 | 2.24 |
08/21 | 860 | 860 | 812 | 826 | -3.17% | 40,400 | 89億4842万 | -9.88% | 23.43 | 2.18 |
08/20 | 878 | 887 | 840 | 853 | -3.84% | 45,400 | 92億4110万 | -7.34% | 24.19 | 2.25 |
08/19 | 912 | 915 | 886 | 887 | -1.66% | 12,200 | 96億966万 | -4.06% | 25.16 | 2.34 |
08/18 | 879 | 918 | 871 | 902 | +2.5% | 39,600 | 97億7226万 | -2.54% | 25.58 | 2.38 |
08/15 | 865 | 880 | 850 | 880 | +1.74% | 21,200 | 95億3378万 | -4.82% | 24.96 | 2.32 |
08/14 | 863 | 876 | 863 | 865 | +0.06% | 14,800 | 93億7118万 | -6.54% | 24.53 | 2.28 |
08/13 | 877 | 877 | 836 | 864 | +0.82% | 20,400 | 93億6576万 | -6.7% | 24.52 | 2.28 |
08/12 | 900 | 920 | 826 | 857 | -5.56% | 58,400 | 92億8988万 | -7.35% | 24.32 | 2.27 |
08/11 | 896 | 910 | 876 | 908 | +6.02% | 27,400 | 98億3730万 | -1.57% | 25.75 | 2.4 |
08/08 | 925 | 925 | 838 | 856 | -8.98% | 93,400 | 92億7904万 | -6.45% | 24.29 | 2.26 |
08/07 | 975 | 990 | 911 | 941 | -4.86% | 58,200 | 101億9502万 | +3.47% | 26.69 | 2.49 |
08/06 | 970 | 1,051 | 909 | 989 | +1.91% | 123,600 | 107億1534万 | +9.83% | 28.05 | 2.61 |
08/05 | 1,125 | 1,130 | 967 | 970 | -9.73% | 174,800 | 105億1480万 | +9.11% | 27.53 | 2.56 |