株価チャート
2014/03/27～2014/08/20
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 |
|---|
| 2018 | 6/1, 株式併合 10→1 |
| 2014 |
| 08/20 | 1,480 | 1,480 | 1,470 | 1,470 | +1.38% | 500 | 17億9340万 | +2.87% | 48.65 | 1.14 |
| 08/19 | 1,440 | 1,510 | 1,440 | 1,450 | +2.84% | 1,800 | 17億6900万 | +1.4% | 47.99 | 1.12 |
| 08/18 | 1,410 | 1,410 | 1,410 | 1,410 | +0.71% | 500 | 17億2020万 | -1.4% | 46.67 | 1.09 |
| 08/15 | 1,400 | 1,400 | 1,400 | 1,400 | +0.72% | 900 | 17億800万 | -2.37% | 46.34 | 1.08 |
| 08/14 | 1,380 | 1,400 | 1,380 | 1,390 | +0.72% | 900 | 16億9580万 | -3.34% | 46.01 | 1.08 |
| 08/13 | 1,370 | 1,380 | 1,370 | 1,380 | 0% | 300 | 16億8360万 | -4.3% | 45.68 | 1.07 |
| 08/12 | 1,370 | 1,380 | 1,370 | 1,380 | +0.73% | 1,700 | 16億8360万 | -4.83% | 45.68 | 1.07 |
| 08/11 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 100 | 16億7140万 | -5.97% | 45.34 | 1.06 |
| 08/08 | 1,390 | 1,390 | 1,370 | 1,370 | -1.44% | 1,200 | 16億7140万 | -6.55% | 45.34 | 1.06 |
| 08/07 | 1,410 | 1,410 | 1,370 | 1,390 | -1.42% | 3,000 | 16億9580万 | -5.57% | 46.01 | 1.08 |
| 08/06 | 1,430 | 1,430 | 1,410 | 1,410 | -1.4% | 500 | 17億2020万 | -4.47% | 46.67 | 1.09 |
| 08/05 | 1,460 | 1,460 | 1,430 | 1,430 | -2.72% | 1,200 | 17億4460万 | -3.31% | 47.33 | 1.11 |
| 08/04 | 1,420 | 1,470 | 1,420 | 1,470 | +4.26% | 1,000 | 17億9340万 | -0.81% | 48.65 | 1.14 |
| 08/01 | 1,400 | 1,410 | 1,370 | 1,410 | 0% | 1,400 | 17億2020万 | -4.73% | 46.67 | 1.09 |
| 07/31 | 1,460 | 1,460 | 1,410 | 1,410 | -3.42% | 2,500 | 17億2020万 | -4.86% | 46.67 | 1.09 |
| 07/30 | 1,460 | 1,460 | 1,460 | 1,460 | -1.35% | 1,500 | 17億8120万 | -1.48% | 48.32 | 1.13 |
| 07/29 | 1,510 | 1,510 | 1,480 | 1,480 | -1.33% | 2,500 | 18億560万 | -0.07% | 48.99 | 1.15 |
| 07/28 | 1,510 | 1,540 | 1,490 | 1,500 | +0.67% | 4,600 | 18億3000万 | +1.42% | 49.65 | 1.16 |
| 07/25 | 1,430 | 1,490 | 1,430 | 1,490 | +4.2% | 5,300 | 18億1780万 | +0.81% | 49.32 | 1.15 |
| 07/24 | 1,420 | 1,440 | 1,390 | 1,430 | +1.42% | 2,700 | 17億4460万 | -3.25% | 47.33 | 1.11 |
| 07/23 | 1,390 | 1,430 | 1,380 | 1,410 | 0% | 4,400 | 17億2020万 | -4.41% | 46.67 | 1.09 |
| 07/22 | 1,420 | 1,430 | 1,410 | 1,410 | -0.7% | 1,800 | 17億2020万 | -4.34% | 46.67 | 1.09 |
| 07/18 | 1,400 | 1,440 | 1,400 | 1,420 | -4.05% | 5,400 | 17億3240万 | -3.53% | 47 | 1.1 |
| 07/17 | 1,500 | 1,500 | 1,430 | 1,480 | -1.33% | 3,400 | 18億560万 | +0.75% | 48.99 | 1.15 |
| 07/16 | 1,500 | 1,520 | 1,410 | 1,500 | -0.66% | 3,000 | 18億3000万 | +2.6% | 49.65 | 1.16 |
| 07/15 | 1,480 | 1,510 | 1,430 | 1,510 | +4.14% | 7,500 | 18億4220万 | +3.78% | 49.98 | 1.17 |
| 07/14 | 1,520 | 1,520 | 1,430 | 1,450 | -3.33% | 3,200 | 17億6900万 | +0.14% | 47.99 | 1.12 |
| 07/11 | 1,480 | 1,530 | 1,470 | 1,500 | 0% | 1,500 | 18億3000万 | +3.95% | 49.65 | 1.16 |
| 07/10 | 1,490 | 1,510 | 1,490 | 1,500 | 0% | 1,700 | 18億3000万 | +4.53% | 49.65 | 1.16 |
| 07/09 | 1,560 | 1,560 | 1,500 | 1,500 | -3.85% | 1,400 | 18億3000万 | +5.12% | 49.65 | 1.16 |
| 07/08 | 1,560 | 1,590 | 1,530 | 1,560 | -0.64% | 3,100 | 19億320万 | +9.86% | 51.63 | 1.21 |
| 07/07 | 1,610 | 1,630 | 1,530 | 1,570 | -1.88% | 17,600 | 19億1540万 | +11.27% | 51.96 | 1.22 |
| 07/04 | 1,510 | 1,600 | 1,510 | 1,600 | +5.96% | 11,600 | 19億5200万 | +13.96% | 52.96 | 1.24 |
| 07/03 | 1,460 | 1,510 | 1,460 | 1,510 | +1.34% | 1,200 | 18億4220万 | +8.32% | 49.98 | 1.17 |
| 07/02 | 1,510 | 1,510 | 1,490 | 1,490 | 0% | 2,700 | 18億1780万 | +7.27% | 49.32 | 1.15 |
| 07/01 | 1,480 | 1,500 | 1,480 | 1,490 | 0% | 1,000 | 18億1780万 | +7.89% | 49.32 | 1.15 |
| 06/30 | 1,470 | 1,490 | 1,460 | 1,490 | +3.47% | 1,400 | 18億1780万 | +8.44% | 49.32 | 1.15 |
| 06/27 | 1,450 | 1,500 | 1,440 | 1,440 | 0% | 3,000 | 17億5680万 | +5.49% | 47.66 | 1.11 |
| 06/26 | 1,440 | 1,450 | 1,440 | 1,440 | +1.41% | 1,700 | 17億5680万 | +6.19% | 47.66 | 1.11 |
| 06/25 | 1,440 | 1,440 | 1,420 | 1,420 | -0.7% | 1,300 | 17億3240万 | +5.5% | 47 | 1.1 |
| 06/24 | 1,440 | 1,450 | 1,430 | 1,430 | -0.69% | 3,400 | 17億4460万 | +6.96% | 47.33 | 1.11 |
| 06/23 | 1,480 | 1,560 | 1,440 | 1,440 | -2.7% | 5,500 | 17億5680万 | +8.43% | 47.66 | 1.11 |
| 06/20 | 1,470 | 1,500 | 1,440 | 1,480 | +0.68% | 6,800 | 18億560万 | +12.12% | 48.99 | 1.15 |
| 06/19 | 1,390 | 1,470 | 1,390 | 1,470 | +7.3% | 4,400 | 17億9340万 | +12.13% | 48.65 | 1.14 |
| 06/18 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 400 | 16億7140万 | +5.22% | 45.34 | 1.06 |
| 06/17 | 1,370 | 1,370 | 1,370 | 1,370 | +0.74% | 500 | 16億7140万 | +5.71% | 45.34 | 1.06 |
| 06/16 | 1,360 | 1,370 | 1,360 | 1,360 | +0.74% | 2,400 | 16億5920万 | +5.43% | 45.01 | 1.05 |
| 06/13 | 1,330 | 1,350 | 1,330 | 1,350 | +3.05% | 1,300 | 16億4700万 | +5.06% | 44.68 | 1.05 |
| 06/12 | 1,310 | 1,310 | 1,310 | 1,310 | -1.5% | 800 | 15億9820万 | +2.18% | 43.36 | 1.01 |
| 06/11 | 1,330 | 1,330 | 1,330 | 1,330 | +0.76% | 200 | 16億2260万 | +3.91% | 44.02 | 1.03 |
| 06/10 | 1,340 | 1,340 | 1,320 | 1,320 | -0.75% | 1,200 | 16億1040万 | +3.29% | 43.69 | 1.02 |
| 06/09 | 1,300 | 1,330 | 1,300 | 1,330 | +2.31% | 4,700 | 16億2260万 | +4.15% | 44.02 | 1.03 |
| 06/06 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 100 | 15億8600万 | +1.88% | 43.03 | 1.01 |
| 06/05 | 1,290 | 1,300 | 1,290 | 1,300 | -2.99% | 3,000 | 15億8600万 | +1.96% | 43.03 | 1.01 |
| 06/04 | 1,300 | 1,340 | 1,300 | 1,340 | +0.75% | 2,300 | 16億3480万 | +5.18% | 44.35 | 1.04 |
| 06/03 | 1,390 | 1,390 | 1,330 | 1,330 | -4.32% | 1,000 | 16億2260万 | +4.56% | 44.02 | 1.03 |
| 06/02 | 1,350 | 1,400 | 1,340 | 1,390 | +2.21% | 2,000 | 16億9580万 | +9.45% | 46.01 | 1.08 |
| 05/30 | 1,350 | 1,360 | 1,340 | 1,360 | -0.73% | 600 | 16億5920万 | +7.34% | 45.01 | 1.05 |
| 05/29 | 1,320 | 1,370 | 1,320 | 1,370 | +5.38% | 2,000 | 16億7140万 | +8.3% | 45.34 | 1.06 |
| 05/28 | 1,320 | 1,320 | 1,300 | 1,300 | 0% | 900 | 15億8600万 | +3.01% | 43.03 | 1.01 |
| 05/27 | 1,280 | 1,320 | 1,280 | 1,300 | +2.36% | 400 | 15億8600万 | +3.01% | 43.03 | 1.01 |
| 05/26 | 1,250 | 1,270 | 1,250 | 1,270 | +3.25% | 2,300 | 15億4940万 | +0.71% | 42.03 | 0.98 |
| 05/23 | 1,200 | 1,240 | 1,200 | 1,230 | +4.24% | 700 | 15億60万 | -2.46% | 40.71 | 0.95 |
| 05/22 | 1,190 | 1,190 | 1,180 | 1,180 | -1.67% | 500 | 14億3960万 | -6.57% | 39.06 | 0.91 |
| 05/21 | 1,200 | 1,200 | 1,200 | 1,200 | -0.83% | 700 | 14億6400万 | -5.21% | 39.72 | 0.93 |
| 05/20 | 1,220 | 1,220 | 1,210 | 1,210 | -1.63% | 700 | 14億7620万 | -4.65% | 40.05 | 0.94 |
| 05/19 | 1,250 | 1,260 | 1,230 | 1,230 | -1.6% | 4,900 | 15億60万 | -3.23% | 40.71 | 0.95 |
| 05/16 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 100 | 15億2500万 | -1.88% | 41.37 | 0.97 |
| 05/15 | 1,210 | 1,250 | 1,210 | 1,250 | +3.31% | 500 | 15億2500万 | -2.11% | 41.37 | 0.97 |
| 05/14 | 1,220 | 1,220 | 1,200 | 1,210 | -0.82% | 1,300 | 14億7620万 | -5.69% | 40.05 | 0.94 |
| 05/13 | 1,240 | 1,240 | 1,220 | 1,220 | -2.4% | 1,000 | 14億8840万 | -5.43% | 40.38 | 0.94 |
| 05/12 | 1,260 | 1,260 | 1,250 | 1,250 | -0.79% | 900 | 15億2500万 | -3.62% | 41.37 | 0.97 |
| 05/09 | 1,260 | 1,260 | 1,260 | 1,260 | -0.79% | 100 | 15億3720万 | -3.15% | 41.7 | 0.98 |
| 05/08 | 1,290 | 1,290 | 1,270 | 1,270 | -1.55% | 1,300 | 15億4940万 | -2.61% | 42.03 | 0.98 |
| 05/07 | 1,290 | 1,290 | 1,290 | 1,290 | 0% | 1,100 | 15億7380万 | -1.07% | 42.7 | 1 |
| 05/02 | 1,300 | 1,300 | 1,290 | 1,290 | 0% | 4,700 | 15億7380万 | -1.07% | 42.7 | 1 |
| 05/01 | 1,290 | 1,290 | 1,290 | 1,290 | +0.78% | 300 | 15億7380万 | -1.07% | 42.7 | 1 |
| 04/30 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 200 | 15億6160万 | -1.92% | 42.37 | 0.99 |
| 04/25 | 1,290 | 1,290 | 1,280 | 1,280 | 0% | 200 | 15億6160万 | -1.84% | 42.37 | 0.99 |
| 04/24 | 1,280 | 1,280 | 1,270 | 1,280 | -1.54% | 300 | 15億6160万 | -1.77% | 42.37 | 0.99 |
| 04/23 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 600 | 15億8600万 | -0.38% | 43.03 | 1.01 |
| 04/22 | 1,300 | 1,300 | 1,300 | 1,300 | -0.76% | 600 | 15億8600万 | -0.54% | 43.03 | 1.01 |
| 04/21 | 1,310 | 1,310 | 1,310 | 1,310 | +0.77% | 700 | 15億9820万 | +0.15% | 43.36 | 1.01 |
| 04/18 | 1,310 | 1,310 | 1,300 | 1,300 | 0% | 800 | 15億8600万 | -0.76% | 43.03 | 1.01 |
| 04/17 | 1,280 | 1,300 | 1,280 | 1,300 | +1.56% | 1,100 | 15億8600万 | -0.91% | 43.03 | 1.01 |
| 04/16 | 1,250 | 1,280 | 1,250 | 1,280 | +0.79% | 400 | 15億6160万 | -2.59% | 42.37 | 0.99 |
| 04/15 | 1,250 | 1,270 | 1,240 | 1,270 | 0% | 500 | 15億4940万 | -3.64% | 42.03 | 0.98 |
| 04/14 | 1,270 | 1,280 | 1,270 | 1,270 | 0% | 300 | 15億4940万 | -4.08% | 42.03 | 0.98 |
| 04/11 | 1,260 | 1,270 | 1,250 | 1,270 | 0% | 1,300 | 15億4940万 | -4.44% | 42.03 | 0.98 |
| 04/10 | 1,270 | 1,280 | 1,270 | 1,270 | +1.6% | 500 | 15億4940万 | -4.8% | 42.03 | 0.98 |
| 04/09 | 1,280 | 1,300 | 1,250 | 1,250 | -3.85% | 1,200 | 15億2500万 | -6.58% | 41.37 | 0.97 |
| 04/08 | 1,310 | 1,350 | 1,260 | 1,300 | -2.99% | 3,200 | 15億8600万 | -3.06% | 43.03 | 1.01 |
| 04/07 | 1,410 | 1,410 | 1,330 | 1,340 | -3.6% | 2,000 | 16億3480万 | -0.3% | 44.35 | 1.04 |
| 04/04 | 1,400 | 1,400 | 1,320 | 1,390 | -0.71% | 2,400 | 16億9580万 | +3.27% | 46.01 | 1.08 |
| 04/03 | 1,400 | 1,410 | 1,400 | 1,400 | +0.72% | 2,200 | 17億800万 | +3.78% | 46.34 | 1.08 |
| 04/02 | 1,400 | 1,400 | 1,380 | 1,390 | +2.96% | 2,400 | 16億9580万 | +2.81% | 46.01 | 1.08 |
| 04/01 | 1,330 | 1,350 | 1,320 | 1,350 | +2.27% | 900 | 16億4700万 | -0.44% | 44.68 | 1.05 |
| 03/31 | 1,310 | 1,320 | 1,300 | 1,320 | +3.13% | 700 | 16億1040万 | -2.94% | 43.69 | 1.02 |
| 03/28 | 1,300 | 1,300 | 1,280 | 1,280 | -0.78% | 700 | 15億6160万 | -6.16% | 42.37 | 0.99 |
| 03/27 | 1,260 | 1,290 | 1,260 | 1,290 | -0.77% | 400 | 15億7380万 | -5.84% | 42.7 | 1 |
