株価チャート
2014/07/01～2014/11/25
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 | 7/1, 株式分割 1→4 |
| 2014 |
| 11/25 | 1,175 | 1,179 | 1,106 | 1,115 | -3.36% | 1,213,200 | 614億3204万 | +3.53% | 119.05 | 4.21 |
| 11/21 | 1,088 | 1,159 | 1,078 | 1,154 | +7.7% | 2,061,600 | 635億6701万 | +7.63% | 123.19 | 4.35 |
| 11/20 | 1,044 | 1,078 | 1,040 | 1,071 | +3.13% | 589,600 | 589億5902万 | +0.4% | 114.26 | 4.04 |
| 11/19 | 1,013 | 1,043 | 1,004 | 1,039 | +3.1% | 476,000 | 571億7030万 | -2.37% | 110.8 | 3.92 |
| 11/18 | 989 | 1,020 | 978 | 1,008 | +1.9% | 986,800 | 554億5038万 | -4.95% | 107.46 | 3.8 |
| 11/17 | 1,050 | 1,051 | 988 | 989 | -5.83% | 1,118,800 | 544億1842万 | -6.63% | 105.46 | 3.73 |
| 11/14 | 1,038 | 1,059 | 1,026 | 1,050 | +1.45% | 456,000 | 577億8948万 | -1.04% | 112 | 3.96 |
| 11/13 | 1,039 | 1,045 | 1,013 | 1,035 | +0.12% | 661,200 | 569億6391万 | -2.63% | 110.4 | 3.9 |
| 11/12 | 999 | 1,066 | 995 | 1,034 | -0.6% | 1,321,200 | 568億9511万 | -3.03% | 110.26 | 3.9 |
| 11/11 | 1,063 | 1,070 | 1,026 | 1,040 | -2.92% | 793,600 | 572億3910万 | -2.89% | 110.93 | 3.92 |
| 11/10 | 1,098 | 1,099 | 1,068 | 1,071 | -1.95% | 716,000 | 589億5902万 | -0.35% | 114.26 | 4.04 |
| 11/07 | 1,074 | 1,103 | 1,069 | 1,093 | +2.7% | 728,400 | 601億2857万 | +1.44% | 116.53 | 4.12 |
| 11/06 | 1,096 | 1,110 | 1,044 | 1,064 | -1.39% | 1,261,600 | 585億4624万 | -1.41% | 113.46 | 4.01 |
| 11/05 | 1,050 | 1,084 | 1,034 | 1,079 | +2.49% | 1,060,000 | 593億7181万 | -0.39% | 115.06 | 4.07 |
| 11/04 | 1,094 | 1,095 | 1,034 | 1,053 | +0.84% | 1,386,800 | 579億2707万 | -3.17% | 112.26 | 3.97 |
| 10/31 | 1,060 | 1,074 | 1,000 | 1,044 | -1.53% | 2,657,600 | 574億4549万 | -4.51% | 111.33 | 3.93 |
| 10/30 | 1,120 | 1,141 | 1,055 | 1,060 | -6.09% | 1,608,800 | 583億3985万 | -3.55% | 113.06 | 4 |
| 10/29 | 1,121 | 1,189 | 1,110 | 1,129 | -7.1% | 2,692,800 | 621億2369万 | +2.24% | 120.39 | 4.26 |
| 10/28 | 1,174 | 1,218 | 1,171 | 1,215 | +2.32% | 1,141,600 | 668億7068万 | +9.86% | 129.59 | 4.58 |
| 10/27 | 1,168 | 1,196 | 1,156 | 1,188 | +3.15% | 950,800 | 653億5715万 | +7.47% | 126.66 | 4.48 |
| 10/24 | 1,135 | 1,153 | 1,118 | 1,151 | +3.95% | 1,144,800 | 633億6203万 | +4.09% | 122.79 | 4.34 |
| 10/23 | 1,080 | 1,138 | 1,073 | 1,108 | +3.5% | 1,371,600 | 609億5414万 | +0.05% | 118.13 | 4.17 |
| 10/22 | 1,041 | 1,075 | 1,033 | 1,070 | +4.39% | 903,600 | 588億9023万 | -3.69% | 114.13 | 4.03 |
| 10/21 | 1,043 | 1,066 | 1,015 | 1,025 | -2.03% | 1,010,400 | 563億7172万 | -8.24% | 109.25 | 3.86 |
| 10/20 | 1,025 | 1,060 | 1,011 | 1,046 | +5.68% | 890,400 | 575億4040万 | -7.25% | 111.51 | 3.94 |
| 10/17 | 1,025 | 1,045 | 970 | 990 | -3.88% | 1,413,600 | 544億4683万 | -13.16% | 105.52 | 3.73 |
| 10/16 | 960 | 1,040 | 954 | 1,030 | +3.78% | 1,753,600 | 566億4670万 | -10.51% | 109.78 | 3.88 |
| 10/15 | 960 | 1,000 | 960 | 993 | +5.03% | 1,377,200 | 545億8432万 | -15.03% | 105.78 | 3.74 |
| 10/14 | 940 | 980 | 931 | 945 | -3.82% | 1,882,400 | 519億7197万 | -19.78% | 100.72 | 3.56 |
| 10/10 | 993 | 1,036 | 944 | 983 | -4.38% | 2,375,600 | 540億3435万 | -17.02% | 104.72 | 3.7 |
| 10/09 | 1,120 | 1,120 | 1,024 | 1,028 | -6.8% | 1,632,800 | 565億921万 | -13.51% | 109.51 | 3.87 |
| 10/08 | 1,078 | 1,120 | 1,075 | 1,103 | -1.12% | 808,400 | 606億3397万 | -7.28% | 117.51 | 4.15 |
| 10/07 | 1,156 | 1,166 | 1,104 | 1,115 | -3.98% | 793,200 | 613億2143万 | -6.22% | 118.84 | 4.2 |
| 10/06 | 1,165 | 1,180 | 1,144 | 1,161 | +1.64% | 692,400 | 638億6503万 | -2.42% | 123.77 | 4.37 |
| 10/03 | 1,101 | 1,145 | 1,074 | 1,143 | +2.93% | 1,346,000 | 628億3384万 | -3.83% | 121.77 | 4.3 |
| 10/02 | 1,103 | 1,150 | 1,084 | 1,110 | -2.42% | 1,192,800 | 610億4644万 | -6.57% | 118.31 | 4.18 |
| 10/01 | 1,160 | 1,205 | 1,138 | 1,138 | -2.05% | 919,200 | 625億5886万 | -4.41% | 121.24 | 4.28 |
| 09/30 | 1,185 | 1,185 | 1,158 | 1,161 | -1.69% | 706,000 | 639億1241万 | -2.58% | 123.86 | 4.38 |
| 09/29 | 1,208 | 1,215 | 1,181 | 1,181 | -1.56% | 654,800 | 650億1316万 | -0.9% | 125.99 | 4.45 |
| 09/26 | 1,178 | 1,220 | 1,176 | 1,200 | -0.41% | 892,400 | 660億4512万 | +0.67% | 127.99 | 4.52 |
| 09/25 | 1,193 | 1,263 | 1,190 | 1,205 | +1.05% | 1,544,800 | 663億2030万 | +1.18% | 128.53 | 4.54 |
| 09/24 | 1,163 | 1,198 | 1,158 | 1,193 | +1.06% | 646,800 | 656億3233万 | -0.04% | 127.19 | 4.5 |
| 09/22 | 1,186 | 1,193 | 1,149 | 1,180 | -0.53% | 935,600 | 649億4436万 | -1.09% | 125.86 | 4.45 |
| 09/19 | 1,191 | 1,213 | 1,170 | 1,186 | -1.04% | 1,035,600 | 652億8835万 | -0.48% | 126.53 | 4.47 |
| 09/18 | 1,188 | 1,215 | 1,165 | 1,199 | +0.52% | 1,205,200 | 659億7632万 | +0.57% | 127.86 | 4.52 |
| 09/17 | 1,204 | 1,218 | 1,174 | 1,193 | -0.1% | 1,109,600 | 656億3233万 | +0.38% | 127.19 | 4.5 |
| 09/16 | 1,233 | 1,263 | 1,185 | 1,194 | -3.05% | 2,231,600 | 657億113万 | +0.82% | 127.33 | 4.5 |
| 09/12 | 1,268 | 1,270 | 1,205 | 1,231 | -4.18% | 3,119,200 | 677億6504万 | +4.17% | 131.33 | 4.64 |
| 09/11 | 1,370 | 1,383 | 1,275 | 1,285 | -4.64% | 2,776,800 | 707億2331万 | +9.36% | 137.06 | 4.84 |
| 09/10 | 1,293 | 1,395 | 1,265 | 1,348 | +5.27% | 6,100,800 | 741億6316万 | +15.37% | 143.73 | 5.08 |
| 09/09 | 1,373 | 1,403 | 1,265 | 1,280 | -11.57% | 7,357,600 | 704億4812万 | +10.34% | 136.53 | 4.83 |
| 09/08 | 1,350 | 1,500 | 1,288 | 1,448 | +15.34% | 17,824,400 | 796億6692万 | +25.32% | 154.39 | 5.46 |
| 09/05 | 1,200 | 1,255 | 1,155 | 1,255 | +16.2% | 6,798,800 | 690億7218万 | +9.51% | 133.86 | 4.73 |
| 09/04 | 1,080 | 1,110 | 1,075 | 1,080 | +0.35% | 584,400 | 594億4060万 | -5.26% | 115.19 | 4.07 |
| 09/03 | 1,065 | 1,108 | 1,064 | 1,076 | +0.82% | 986,400 | 592億3421万 | -5.67% | 114.79 | 4.06 |
| 09/02 | 1,090 | 1,103 | 1,063 | 1,068 | -2.95% | 1,111,200 | 587億5263万 | -6.61% | 113.86 | 4.02 |
| 09/01 | 1,119 | 1,124 | 1,096 | 1,100 | -2.65% | 530,800 | 605億4136万 | -4.1% | 117.33 | 4.15 |
| 08/29 | 1,100 | 1,130 | 1,086 | 1,130 | +1.57% | 1,024,800 | 621億9248万 | -1.74% | 120.53 | 4.26 |
| 08/28 | 1,145 | 1,155 | 1,110 | 1,113 | -3.99% | 930,400 | 612億2933万 | -3.09% | 118.66 | 4.19 |
| 08/27 | 1,165 | 1,174 | 1,131 | 1,159 | +0.32% | 809,600 | 637億7481万 | +0.94% | 123.59 | 4.37 |
| 08/26 | 1,190 | 1,190 | 1,150 | 1,155 | -1.7% | 613,600 | 635億6842万 | +0.87% | 123.19 | 4.35 |
| 08/25 | 1,150 | 1,185 | 1,143 | 1,175 | +0.75% | 933,600 | 646億6918万 | +2.89% | 125.33 | 4.43 |
| 08/22 | 1,189 | 1,205 | 1,149 | 1,166 | -1.79% | 1,220,000 | 641億8760万 | +2.93% | 124.39 | 4.4 |
| 08/21 | 1,171 | 1,199 | 1,145 | 1,188 | +1.17% | 1,413,200 | 653億5715万 | +5.93% | 126.66 | 4.48 |
| 08/20 | 1,273 | 1,303 | 1,163 | 1,174 | -6.01% | 4,966,400 | 646億38万 | +5.74% | 125.19 | 4.42 |
| 08/19 | 1,198 | 1,250 | 1,191 | 1,249 | +4.39% | 2,152,800 | 687億2820万 | +13.63% | 133.19 | 4.71 |
| 08/18 | 1,183 | 1,218 | 1,166 | 1,196 | +2.68% | 1,158,400 | 658億3872万 | +10.46% | 127.59 | 4.51 |
| 08/15 | 1,170 | 1,180 | 1,135 | 1,165 | 0% | 1,323,200 | 641億1880万 | +8.88% | 124.26 | 4.39 |
| 08/14 | 1,154 | 1,206 | 1,121 | 1,165 | +3.9% | 4,494,000 | 641億1880万 | +10.22% | 124.26 | 4.39 |
| 08/13 | 1,090 | 1,129 | 1,083 | 1,121 | +3.1% | 1,046,000 | 617億1090万 | +7.3% | 119.59 | 4.23 |
| 08/12 | 1,148 | 1,148 | 1,081 | 1,088 | -3.97% | 1,176,400 | 598億5339万 | +4.97% | 115.99 | 4.1 |
| 08/11 | 1,125 | 1,168 | 1,110 | 1,133 | +6.84% | 1,517,200 | 623億3008万 | +10.06% | 120.79 | 4.27 |
| 08/08 | 1,099 | 1,109 | 1,034 | 1,060 | -5.04% | 1,562,800 | 583億3985万 | +3.92% | 113.06 | 4 |
| 08/07 | 1,126 | 1,159 | 1,083 | 1,116 | -2.3% | 988,000 | 614億3572万 | +10.08% | 119.06 | 4.21 |
| 08/06 | 1,174 | 1,188 | 1,078 | 1,143 | -1.19% | 2,015,600 | 628億8045万 | +13.57% | 121.86 | 4.31 |
| 08/05 | 1,245 | 1,283 | 1,140 | 1,156 | -5.8% | 2,831,200 | 636億3722万 | +15.86% | 123.33 | 4.36 |
| 08/04 | 1,123 | 1,250 | 1,113 | 1,228 | +11.59% | 3,674,400 | 675億5865万 | +24.24% | 130.93 | 4.63 |
| 08/01 | 1,059 | 1,130 | 1,048 | 1,100 | 0% | 1,735,200 | 605億4136万 | +12.94% | 117.33 | 4.15 |
| 07/31 | 1,131 | 1,149 | 1,090 | 1,100 | -3.61% | 1,256,800 | 605億4136万 | +13.64% | 117.33 | 4.15 |
| 07/30 | 1,153 | 1,169 | 1,131 | 1,141 | -1.4% | 1,012,400 | 628億1166万 | +18.76% | 121.73 | 4.3 |
| 07/29 | 1,159 | 1,205 | 1,144 | 1,158 | -1.59% | 1,595,600 | 637億602万 | +21.2% | 123.46 | 4.36 |
| 07/28 | 1,105 | 1,208 | 1,095 | 1,176 | +8.16% | 2,793,600 | 647億3797万 | +24.34% | 125.46 | 4.43 |
| 07/25 | 1,088 | 1,110 | 1,040 | 1,088 | -1.58% | 1,463,200 | 598億5339万 | +16.56% | 115.99 | 4.1 |
| 07/24 | 1,075 | 1,118 | 1,069 | 1,105 | +1.49% | 2,254,400 | 608億1654万 | +19.33% | 117.86 | 4.17 |
| 07/23 | 1,066 | 1,104 | 1,035 | 1,089 | +2.47% | 2,686,400 | 599億2218万 | +18.6% | 116.13 | 4.1 |
| 07/22 | 993 | 1,085 | 965 | 1,063 | +10.68% | 4,380,800 | 584億7745万 | +16.76% | 113.33 | 4.01 |
| 07/18 | 866 | 963 | 841 | 960 | +9.4% | 2,554,000 | 528億3609万 | +6.79% | 102.4 | 3.62 |
| 07/17 | 900 | 900 | 870 | 878 | -2.36% | 681,200 | 482億9549万 | -1.74% | 93.6 | 3.31 |
| 07/16 | 888 | 909 | 863 | 899 | +0.84% | 962,000 | 494億6504万 | +1.32% | 95.86 | 3.39 |
| 07/15 | 864 | 904 | 864 | 891 | +3.33% | 745,200 | 490億5226万 | +1.39% | 95.06 | 3.36 |
| 07/14 | 863 | 874 | 859 | 863 | +0.73% | 294,400 | 474億6268万 | -0.86% | 91.98 | 3.25 |
| 07/11 | 835 | 861 | 830 | 856 | +0.44% | 585,600 | 471億1875万 | -0.9% | 91.32 | 3.23 |
| 07/10 | 875 | 886 | 850 | 853 | -0.73% | 789,200 | 469億1239万 | -0.53% | 90.92 | 3.21 |
| 07/09 | 876 | 884 | 855 | 859 | -3.92% | 1,093,600 | 472億5632万 | +1.03% | 91.58 | 3.24 |
| 07/08 | 903 | 909 | 881 | 894 | -1.65% | 781,200 | 491億8234万 | +5.89% | 95.31 | 3.37 |
| 07/07 | 903 | 938 | 901 | 909 | -0.68% | 595,200 | 500億778万 | +8.7% | 96.91 | 3.43 |
| 07/04 | 913 | 934 | 901 | 915 | +0.55% | 724,000 | 503億5171万 | +10.37% | 97.58 | 3.45 |
| 07/03 | 925 | 929 | 901 | 910 | -1.62% | 634,400 | 500億7657万 | +10.98% | 97.05 | 3.43 |
| 07/02 | 954 | 960 | 920 | 925 | -1.6% | 1,004,000 | 509億201万 | +14.06% | 98.65 | 3.49 |
| 07/01 | 918 | 941 | 903 | 940 | +3.87% | 842,800 | 517億2744万 | +17.21% | 100.25 | 3.54 |
