株価チャート
2014/07/04～2014/11/28
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 |
| 11/28 | 1,490 | 1,490 | 1,480 | 1,490 | 0% | 1,100 | 18億1780万 | -0.2% | 49.32 | 1.15 |
| 11/27 | 1,500 | 1,500 | 1,490 | 1,490 | -0.67% | 700 | 18億1780万 | 0% | 49.32 | 1.15 |
| 11/26 | 1,500 | 1,500 | 1,490 | 1,500 | -2.6% | 4,200 | 18億3000万 | +0.81% | 49.65 | 1.16 |
| 11/25 | 1,510 | 1,540 | 1,510 | 1,540 | +1.99% | 2,600 | 18億7880万 | +3.7% | 50.97 | 1.19 |
| 11/21 | 1,510 | 1,510 | 1,510 | 1,510 | -0.66% | 1,100 | 18億4220万 | +2.03% | 49.98 | 1.17 |
| 11/20 | 1,510 | 1,520 | 1,510 | 1,520 | +0.66% | 1,500 | 18億5440万 | +2.84% | 50.31 | 1.18 |
| 11/19 | 1,520 | 1,520 | 1,510 | 1,510 | +0.67% | 400 | 18億4220万 | +2.44% | 49.98 | 1.17 |
| 11/18 | 1,500 | 1,520 | 1,500 | 1,500 | 0% | 1,600 | 18億3000万 | +1.97% | 49.65 | 1.16 |
| 11/17 | 1,520 | 1,520 | 1,500 | 1,500 | -1.32% | 800 | 18億3000万 | +2.11% | 49.65 | 1.16 |
| 11/14 | 1,510 | 1,520 | 1,500 | 1,520 | +0.66% | 1,000 | 18億5440万 | +3.54% | 50.31 | 1.18 |
| 11/13 | 1,510 | 1,530 | 1,510 | 1,510 | 0% | 2,700 | 18億4220万 | +2.93% | 49.98 | 1.17 |
| 11/12 | 1,530 | 1,540 | 1,510 | 1,510 | -1.95% | 2,600 | 18億4220万 | +2.72% | 49.98 | 1.17 |
| 11/11 | 1,560 | 1,570 | 1,530 | 1,540 | +0.65% | 1,600 | 18億7880万 | +4.9% | 50.97 | 1.19 |
| 11/10 | 1,510 | 1,550 | 1,510 | 1,530 | 0% | 1,400 | 18億6660万 | +4.44% | 50.64 | 1.18 |
| 11/07 | 1,530 | 1,560 | 1,520 | 1,530 | 0% | 3,600 | 18億6660万 | +4.72% | 50.64 | 1.18 |
| 11/06 | 1,480 | 1,530 | 1,480 | 1,530 | +3.38% | 6,000 | 18億6660万 | +4.87% | 50.64 | 1.18 |
| 11/05 | 1,460 | 1,480 | 1,460 | 1,480 | +1.37% | 700 | 18億560万 | +1.51% | 48.99 | 1.15 |
| 11/04 | 1,470 | 1,480 | 1,460 | 1,460 | +1.39% | 2,200 | 17億8120万 | 0% | 48.32 | 1.13 |
| 10/31 | 1,450 | 1,450 | 1,440 | 1,440 | -0.69% | 3,000 | 17億5680万 | -1.5% | 47.66 | 1.11 |
| 10/30 | 1,470 | 1,490 | 1,430 | 1,450 | -2.03% | 2,700 | 17億6900万 | -0.96% | 47.99 | 1.12 |
| 10/29 | 1,480 | 1,480 | 1,470 | 1,480 | +1.37% | 400 | 18億560万 | +0.95% | 48.99 | 1.15 |
| 10/28 | 1,500 | 1,500 | 1,460 | 1,460 | -0.68% | 1,200 | 17億8120万 | -0.54% | 48.32 | 1.13 |
| 10/27 | 1,430 | 1,470 | 1,430 | 1,470 | +3.52% | 2,000 | 17億9340万 | +0.07% | 48.65 | 1.14 |
| 10/24 | 1,430 | 1,430 | 1,420 | 1,420 | -0.7% | 600 | 17億3240万 | -3.4% | 47 | 1.1 |
| 10/23 | 1,450 | 1,450 | 1,430 | 1,430 | +0.7% | 500 | 17億4460万 | -2.92% | 47.33 | 1.11 |
| 10/22 | 1,430 | 1,430 | 1,420 | 1,420 | -0.7% | 900 | 17億3240万 | -3.79% | 47 | 1.1 |
| 10/21 | 1,440 | 1,440 | 1,430 | 1,430 | -0.69% | 1,300 | 17億4460万 | -3.31% | 47.33 | 1.11 |
| 10/20 | 1,430 | 1,440 | 1,430 | 1,440 | +2.13% | 300 | 17億5680万 | -2.83% | 47.66 | 1.11 |
| 10/17 | 1,420 | 1,420 | 1,410 | 1,410 | -2.76% | 600 | 17億2020万 | -4.92% | 46.67 | 1.09 |
| 10/16 | 1,390 | 1,450 | 1,380 | 1,450 | +1.4% | 2,900 | 17億6900万 | -2.49% | 47.99 | 1.12 |
| 10/15 | 1,430 | 1,430 | 1,400 | 1,430 | 0% | 800 | 17億4460万 | -3.83% | 47.33 | 1.11 |
| 10/14 | 1,430 | 1,430 | 1,420 | 1,430 | -2.05% | 2,100 | 17億4460万 | -3.83% | 47.33 | 1.11 |
| 10/10 | 1,460 | 1,460 | 1,430 | 1,460 | -1.35% | 1,800 | 17億8120万 | -1.82% | 48.32 | 1.13 |
| 10/09 | 1,520 | 1,520 | 1,480 | 1,480 | -0.67% | 800 | 18億560万 | -0.4% | 48.99 | 1.15 |
| 10/08 | 1,560 | 1,560 | 1,440 | 1,490 | -5.1% | 10,000 | 18億1780万 | +0.34% | 49.32 | 1.15 |
| 10/07 | 1,510 | 1,610 | 1,510 | 1,570 | +6.08% | 14,100 | 19億1540万 | +5.8% | 51.96 | 1.22 |
| 10/06 | 1,490 | 1,500 | 1,470 | 1,480 | +1.37% | 1,200 | 18億560万 | +0.14% | 48.99 | 1.15 |
| 10/03 | 1,430 | 1,460 | 1,430 | 1,460 | +2.82% | 1,100 | 17億8120万 | -1.15% | 48.32 | 1.13 |
| 10/02 | 1,470 | 1,470 | 1,420 | 1,420 | -4.7% | 2,900 | 17億3240万 | -3.73% | 47 | 1.1 |
| 10/01 | 1,520 | 1,520 | 1,490 | 1,490 | -1.32% | 2,400 | 18億1780万 | +1.02% | 49.32 | 1.15 |
| 09/30 | 1,540 | 1,540 | 1,510 | 1,510 | -1.31% | 2,900 | 18億4220万 | +2.58% | 49.98 | 1.17 |
| 09/29 | 1,520 | 1,560 | 1,520 | 1,530 | +2% | 3,700 | 18億6660万 | +4.15% | 50.64 | 1.18 |
| 09/26 | 1,490 | 1,500 | 1,490 | 1,500 | 0% | 1,500 | 18億3000万 | +2.39% | 49.65 | 1.16 |
| 09/25 | 1,510 | 1,510 | 1,500 | 1,500 | 0% | 400 | 18億3000万 | +2.46% | 49.65 | 1.16 |
| 09/24 | 1,500 | 1,500 | 1,480 | 1,500 | -0.66% | 1,200 | 18億3000万 | +2.6% | 49.65 | 1.16 |
| 09/22 | 1,500 | 1,530 | 1,500 | 1,510 | +0.67% | 1,900 | 18億4220万 | +3.57% | 49.98 | 1.17 |
| 09/19 | 1,480 | 1,500 | 1,480 | 1,500 | +0.67% | 900 | 18億3000万 | +3.16% | 49.65 | 1.16 |
| 09/18 | 1,490 | 1,500 | 1,480 | 1,490 | -0.67% | 800 | 18億1780万 | +2.76% | 49.32 | 1.15 |
| 09/17 | 1,520 | 1,520 | 1,500 | 1,500 | +0.67% | 1,400 | 18億3000万 | +3.81% | 49.65 | 1.16 |
| 09/16 | 1,510 | 1,510 | 1,490 | 1,490 | -0.67% | 1,500 | 18億1780万 | +3.47% | 49.32 | 1.15 |
| 09/12 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 300 | 18億3000万 | +4.46% | 49.65 | 1.16 |
| 09/11 | 1,480 | 1,510 | 1,480 | 1,500 | +1.35% | 2,000 | 18億3000万 | +4.9% | 49.65 | 1.16 |
| 09/10 | 1,500 | 1,500 | 1,480 | 1,480 | -1.33% | 1,100 | 18億560万 | +3.79% | 48.99 | 1.15 |
| 09/09 | 1,480 | 1,500 | 1,470 | 1,500 | +2.74% | 2,300 | 18億3000万 | +5.41% | 49.65 | 1.16 |
| 09/08 | 1,430 | 1,530 | 1,430 | 1,460 | +2.1% | 7,600 | 17億8120万 | +2.82% | 48.32 | 1.13 |
| 09/05 | 1,430 | 1,430 | 1,410 | 1,430 | +0.7% | 7,000 | 17億4460万 | +0.63% | 47.33 | 1.11 |
| 09/04 | 1,450 | 1,450 | 1,420 | 1,420 | -2.07% | 1,700 | 17億3240万 | 0% | 47 | 1.1 |
| 09/03 | 1,470 | 1,490 | 1,450 | 1,450 | 0% | 4,800 | 17億6900万 | +2.11% | 47.99 | 1.12 |
| 09/02 | 1,470 | 1,480 | 1,450 | 1,450 | -0.68% | 2,700 | 17億6900万 | +2.11% | 47.99 | 1.12 |
| 09/01 | 1,440 | 1,460 | 1,420 | 1,460 | +2.82% | 2,300 | 17億8120万 | +2.74% | 48.32 | 1.13 |
| 08/29 | 1,450 | 1,460 | 1,420 | 1,420 | -2.07% | 1,300 | 17億3240万 | -0.21% | 47 | 1.1 |
| 08/28 | 1,450 | 1,450 | 1,430 | 1,450 | +2.11% | 800 | 17億6900万 | +1.68% | 47.99 | 1.12 |
| 08/27 | 1,420 | 1,460 | 1,420 | 1,420 | 0% | 1,500 | 17億3240万 | -0.35% | 47 | 1.1 |
| 08/26 | 1,430 | 1,440 | 1,420 | 1,420 | 0% | 500 | 17億3240万 | -0.28% | 47 | 1.1 |
| 08/25 | 1,430 | 1,430 | 1,400 | 1,420 | -0.7% | 700 | 17億3240万 | -0.28% | 47 | 1.1 |
| 08/22 | 1,410 | 1,430 | 1,400 | 1,430 | 0% | 1,000 | 17億4460万 | +0.42% | 47.33 | 1.11 |
| 08/21 | 1,440 | 1,440 | 1,430 | 1,430 | -2.72% | 2,000 | 17億4460万 | +0.28% | 47.33 | 1.11 |
| 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 |
