株価チャート
2014/05/12～2014/10/01
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 |
|---|
| 2021 | 2/1, 株式分割 1→4 |
| 2014 |
| 10/01 | 137 | 137 | 124 | 124 | -10.14% | 1,270,000 | 35億9062万 | +14.81% | 9.96 | 1.23 |
| 09/30 | 143 | 148 | 130 | 138 | -4.17% | 2,142,000 | 39億9601万 | +30.19% | 11.08 | 1.37 |
| 09/29 | 147 | 164 | 141 | 144 | -5.11% | 2,810,400 | 41億6975万 | +39.81% | 11.56 | 1.43 |
| 09/26 | 169 | 170 | 141 | 152 | +3.23% | 7,348,800 | 43億9417万 | +51.75% | 12.18 | 1.51 |
| 09/25 | 147 | 175 | 136 | 147 | -5.01% | 15,141,200 | 42億5662万 | +53.13% | 11.8 | 1.46 |
| 09/24 | 146 | 155 | 143 | 155 | +19.27% | 6,882,400 | 44億8104万 | +68.21% | 12.42 | 1.54 |
| 09/22 | 113 | 130 | 113 | 130 | +18.22% | 5,203,600 | 37億5712万 | +45.79% | 10.42 | 1.29 |
| 09/19 | 104 | 125 | 103 | 110 | +3.54% | 6,673,200 | 31億7799万 | +27.62% | 8.81 | 1.09 |
| 09/18 | 114 | 118 | 101 | 106 | -9.98% | 4,312,400 | 30億6940万 | +26.19% | 8.51 | 1.05 |
| 09/17 | 121 | 134 | 118 | 118 | +3.52% | 8,435,200 | 34億964万 | +43.6% | 9.45 | 1.17 |
| 09/16 | 98 | 114 | 95 | 114 | +21.33% | 3,376,400 | 32億9381万 | +43.99% | 9.13 | 1.13 |
| 09/12 | 98 | 100 | 93 | 94 | -3.1% | 684,400 | 27億1468万 | +21.75% | 7.53 | 0.93 |
| 09/11 | 97 | 106 | 95 | 97 | -4.44% | 1,336,000 | 28億155万 | +29% | 7.77 | 0.96 |
| 09/10 | 104 | 118 | 101 | 101 | +1.25% | 3,020,800 | 29億3185万 | +36.82% | 8.13 | 1.01 |
| 09/09 | 104 | 111 | 98 | 100 | -11.89% | 3,166,800 | 28億9566万 | +38.89% | 8.03 | 0.99 |
| 09/08 | 96 | 114 | 95 | 114 | +21.39% | 2,677,600 | 32億8657万 | +62.14% | 9.11 | 1.13 |
| 09/05 | 100 | 107 | 90 | 94 | -6.97% | 3,118,000 | 27億744万 | +37.5% | 7.51 | 0.93 |
| 09/04 | 120 | 120 | 100 | 101 | -19.6% | 8,244,000 | 29億1014万 | +52.27% | 8.07 | 1 |
| 09/03 | 121 | 125 | 120 | 125 | +19.05% | 3,271,600 | 36億1958万 | +92.31% | 10.04 | 1.24 |
| 09/02 | 85 | 105 | 85 | 105 | +23.53% | 9,113,200 | 30億4044万 | +69.35% | 8.43 | 1.04 |
| 09/01 | 85 | 85 | 85 | 85 | +30.77% | 1,441,200 | 24億6131万 | +41.67% | 6.82 | 0.85 |
| 08/29 | 65 | 68 | 64 | 65 | +1.56% | 284,000 | 18億8218万 | +10.17% | 5.22 | 0.65 |
| 08/28 | 66 | 66 | 62 | 64 | -4.12% | 296,800 | 18億5322万 | +10.34% | 5.14 | 0.64 |
| 08/27 | 70 | 70 | 64 | 67 | +2.69% | 899,600 | 19億3285万 | +15.09% | 5.36 | 0.66 |
| 08/26 | 66 | 67 | 63 | 65 | -1.52% | 372,400 | 18億8218万 | +14.04% | 5.22 | 0.65 |
| 08/25 | 61 | 69 | 61 | 66 | +10.46% | 744,400 | 19億1113万 | +15.79% | 5.3 | 0.66 |
| 08/22 | 60 | 60 | 59 | 60 | +0.42% | 47,600 | 17億3015万 | +4.82% | 4.8 | 0.59 |
| 08/21 | 59 | 60 | 59 | 60 | 0% | 88,400 | 17億2292万 | +6.25% | 4.78 | 0.59 |
| 08/20 | 60 | 60 | 59 | 60 | +2.59% | 83,600 | 17億2292万 | +6.25% | 4.78 | 0.59 |
| 08/19 | 60 | 60 | 58 | 58 | -2.11% | 104,800 | 16億7948万 | +3.57% | 4.66 | 0.58 |
| 08/18 | 57 | 60 | 57 | 59 | +4.87% | 196,800 | 17億1568万 | +5.8% | 4.76 | 0.59 |
| 08/15 | 57 | 57 | 57 | 57 | 0% | 51,600 | 16億3605万 | +0.89% | 4.54 | 0.56 |
| 08/14 | 57 | 57 | 56 | 57 | +0.44% | 18,400 | 16億3605万 | +0.89% | 4.54 | 0.56 |
| 08/13 | 56 | 56 | 56 | 56 | +0.9% | 58,400 | 16億2881万 | +0.45% | 4.52 | 0.56 |
| 08/12 | 57 | 57 | 56 | 56 | -1.33% | 104,000 | 16億1433万 | -0.45% | 4.48 | 0.55 |
| 08/11 | 57 | 58 | 56 | 57 | 0% | 74,400 | 16億3605万 | +0.89% | 4.54 | 0.56 |
| 08/08 | 57 | 57 | 55 | 57 | -1.74% | 92,400 | 16億3605万 | +0.89% | 4.54 | 0.56 |
| 08/07 | 58 | 58 | 56 | 58 | +1.32% | 103,600 | 16億6500万 | +2.68% | 4.62 | 0.57 |
| 08/06 | 56 | 57 | 55 | 57 | +0.89% | 49,200 | 16億4328万 | +3.18% | 4.56 | 0.56 |
| 08/05 | 58 | 58 | 56 | 56 | -2.17% | 51,600 | 16億2881万 | +2.27% | 4.52 | 0.56 |
| 08/04 | 58 | 58 | 57 | 58 | +1.77% | 71,200 | 16億6500万 | +4.55% | 4.62 | 0.57 |
| 08/01 | 56 | 58 | 55 | 57 | -0.88% | 138,800 | 16億3605万 | +2.73% | 4.54 | 0.56 |
| 07/31 | 56 | 58 | 56 | 57 | +2.7% | 270,400 | 16億5052万 | +3.64% | 4.58 | 0.57 |
| 07/30 | 55 | 56 | 55 | 56 | +0.91% | 16,400 | 16億709万 | +0.91% | 4.46 | 0.55 |
| 07/29 | 56 | 56 | 55 | 55 | -0.45% | 42,000 | 15億9261万 | 0% | 4.42 | 0.55 |
| 07/28 | 55 | 55 | 55 | 55 | +0.45% | 161,600 | 15億9985万 | +0.45% | 4.44 | 0.55 |
| 07/25 | 55 | 55 | 54 | 55 | +0.92% | 68,400 | 15億9261万 | 0% | 4.42 | 0.55 |
| 07/24 | 55 | 55 | 55 | 55 | +0.46% | 8,400 | 15億7813万 | -0.91% | 4.38 | 0.54 |
| 07/23 | 54 | 55 | 54 | 54 | -0.46% | 12,000 | 15億7089万 | -1.36% | 4.36 | 0.54 |
| 07/22 | 55 | 55 | 55 | 55 | -0.91% | 16,000 | 15億7813万 | -0.91% | 4.38 | 0.54 |
| 07/18 | 55 | 55 | 54 | 55 | 0% | 14,400 | 15億9261万 | 0% | 4.42 | 0.55 |
| 07/17 | 55 | 55 | 54 | 55 | +0.46% | 74,800 | 15億9261万 | 0% | 4.42 | 0.55 |
| 07/16 | 56 | 56 | 55 | 55 | -0.9% | 21,200 | 15億8537万 | -0.45% | 4.4 | 0.54 |
| 07/15 | 56 | 56 | 55 | 55 | -0.45% | 19,200 | 15億9985万 | +0.45% | 4.44 | 0.55 |
| 07/14 | 55 | 56 | 55 | 56 | +1.37% | 25,200 | 16億709万 | +0.91% | 4.46 | 0.55 |
| 07/11 | 54 | 55 | 54 | 55 | +0.46% | 19,600 | 15億8537万 | -0.45% | 4.4 | 0.54 |
| 07/10 | 56 | 56 | 55 | 55 | -3.11% | 32,800 | 15億7813万 | -0.91% | 4.38 | 0.54 |
| 07/09 | 56 | 56 | 56 | 56 | +1.35% | 42,000 | 16億2881万 | +2.27% | 4.52 | 0.56 |
| 07/08 | 56 | 56 | 54 | 56 | 0% | 73,600 | 16億709万 | +0.91% | 4.46 | 0.55 |
| 07/07 | 56 | 56 | 55 | 56 | 0% | 31,600 | 16億709万 | +2.78% | 4.46 | 0.55 |
| 07/04 | 56 | 56 | 55 | 56 | +0.45% | 29,600 | 16億709万 | +2.78% | 4.46 | 0.55 |
| 07/03 | 56 | 56 | 55 | 55 | -1.34% | 38,800 | 15億9985万 | +2.31% | 4.44 | 0.55 |
| 07/02 | 56 | 56 | 56 | 56 | +0.9% | 60,000 | 16億2157万 | +3.7% | 4.5 | 0.56 |
| 07/01 | 56 | 57 | 55 | 56 | +0.91% | 222,800 | 16億709万 | +2.78% | 4.46 | 0.55 |
| 06/30 | 55 | 55 | 55 | 55 | +0.46% | 55,200 | 15億9261万 | +1.85% | 4.42 | 0.55 |
| 06/27 | 55 | 55 | 54 | 55 | +1.39% | 86,000 | 15億8537万 | +1.39% | 4.4 | 0.54 |
| 06/26 | 54 | 55 | 54 | 54 | 0% | 29,200 | 15億6365万 | 0% | 4.34 | 0.54 |
| 06/25 | 55 | 55 | 54 | 54 | -0.46% | 26,000 | 15億6365万 | 0% | 4.34 | 0.54 |
| 06/24 | 55 | 55 | 54 | 54 | -0.46% | 61,200 | 15億7089万 | +2.36% | 4.36 | 0.54 |
| 06/23 | 55 | 55 | 55 | 55 | 0% | 64,000 | 15億7813万 | +2.83% | 4.38 | 0.54 |
| 06/20 | 55 | 55 | 54 | 55 | -0.46% | 70,800 | 15億7813万 | +2.83% | 4.38 | 0.54 |
| 06/19 | 55 | 55 | 55 | 55 | +0.92% | 17,600 | 15億8537万 | +3.3% | 4.4 | 0.54 |
| 06/18 | 55 | 55 | 54 | 54 | -0.91% | 44,800 | 15億7089万 | +2.36% | 4.36 | 0.54 |
| 06/17 | 55 | 55 | 54 | 55 | +0.46% | 55,600 | 15億8537万 | +3.3% | 4.4 | 0.54 |
| 06/16 | 55 | 55 | 54 | 55 | -0.46% | 64,000 | 15億7813万 | +2.83% | 4.38 | 0.54 |
| 06/13 | 54 | 55 | 54 | 55 | +0.92% | 72,000 | 15億8537万 | +3.3% | 4.4 | 0.54 |
| 06/12 | 54 | 54 | 54 | 54 | +0.46% | 52,800 | 15億7089万 | +2.36% | 4.36 | 0.54 |
| 06/11 | 54 | 54 | 54 | 54 | +0.47% | 41,200 | 15億6365万 | +1.89% | 4.34 | 0.54 |
| 06/10 | 55 | 55 | 54 | 54 | -2.71% | 94,800 | 15億5641万 | +1.42% | 4.32 | 0.53 |
| 06/09 | 55 | 56 | 54 | 55 | +2.31% | 181,600 | 15億9985万 | +4.25% | 4.44 | 0.55 |
| 06/06 | 54 | 54 | 53 | 54 | +1.41% | 83,600 | 15億6365万 | +1.89% | 4.34 | 0.54 |
| 06/05 | 53 | 54 | 53 | 53 | +1.43% | 79,200 | 15億4194万 | +0.47% | 4.28 | 0.53 |
| 06/04 | 53 | 53 | 53 | 53 | 0% | 60,800 | 15億2022万 | -0.94% | 4.21 | 0.52 |
| 06/03 | 54 | 54 | 52 | 53 | -2.78% | 290,800 | 15億2022万 | -0.94% | 4.21 | 0.52 |
| 06/02 | 60 | 61 | 53 | 54 | 0% | 1,096,400 | 15億6365万 | +1.89% | 4.34 | 0.54 |
| 05/30 | 56 | 56 | 52 | 54 | -1.82% | 72,400 | 15億6365万 | +1.89% | 4.34 | 0.54 |
| 05/29 | 54 | 56 | 54 | 55 | +2.33% | 88,800 | 15億9261万 | +3.77% | 4.42 | 0.55 |
| 05/28 | 54 | 55 | 53 | 54 | -0.92% | 41,200 | 15億5641万 | +1.42% | 4.32 | 0.53 |
| 05/27 | 51 | 54 | 50 | 54 | +8.5% | 154,800 | 15億7089万 | +2.36% | 4.36 | 0.54 |
| 05/26 | 52 | 52 | 50 | 50 | -1.48% | 48,400 | 14億4783万 | -5.66% | 4.01 | 0.5 |
| 05/23 | 49 | 51 | 49 | 51 | +2.01% | 55,600 | 14億6954万 | -4.25% | 4.07 | 0.5 |
| 05/22 | 50 | 50 | 49 | 50 | +1.53% | 61,600 | 14億4059万 | -6.13% | 3.99 | 0.49 |
| 05/21 | 50 | 50 | 49 | 49 | -1.51% | 52,000 | 14億1887万 | -7.55% | 3.93 | 0.49 |
| 05/20 | 51 | 52 | 50 | 50 | -4.33% | 51,600 | 14億4059万 | -6.13% | 3.99 | 0.49 |
| 05/19 | 54 | 54 | 52 | 52 | -2.8% | 36,800 | 15億574万 | -3.7% | 4.17 | 0.52 |
| 05/16 | 53 | 54 | 53 | 54 | -1.83% | 17,200 | 15億4918万 | -0.93% | 4.3 | 0.53 |
| 05/15 | 52 | 55 | 52 | 55 | +2.83% | 31,200 | 15億7813万 | +0.93% | 4.38 | 0.54 |
| 05/14 | 53 | 53 | 53 | 53 | +0.95% | 4,800 | 15億3470万 | -1.85% | 4.26 | 0.53 |
| 05/13 | 53 | 53 | 52 | 53 | 0% | 6,800 | 15億2022万 | -2.78% | 4.21 | 0.52 |
| 05/12 | 53 | 53 | 53 | 53 | -2.33% | 23,600 | 15億2022万 | -2.78% | 4.21 | 0.52 |
