株価チャート
2014/05/20～2014/10/30
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 |
|---|
| 2023 | 7/1, 株式分割 1→5 |
| 2018 | 10/1, 株式併合 5→1 |
| 2014 |
| 10/30 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 1,000 | 1332億2802万 | -2.1% | 12.55 | 1.35 |
| 10/29 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 6,000 | 1332億2802万 | -2.32% | 12.55 | 1.35 |
| 10/28 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 1,000 | 1332億2802万 | -2.55% | 12.55 | 1.35 |
| 10/27 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 3,000 | 1332億2802万 | -2.83% | 12.55 | 1.35 |
| 10/24 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 18,000 | 1332億2802万 | -3.1% | 12.55 | 1.35 |
| 10/23 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 1,000 | 1332億2802万 | -3.32% | 12.55 | 1.35 |
| 10/22 | 8,500 | 8,500 | 8,500 | 8,500 | +0.59% | 16,000 | 1332億2802万 | -3.61% | 12.55 | 1.35 |
| 10/21 | 8,360 | 8,450 | 8,360 | 8,450 | +0.6% | 5,000 | 1324億4432万 | -4.29% | 12.47 | 1.34 |
| 10/20 | 8,500 | 8,500 | 8,400 | 8,400 | +0.6% | 3,000 | 1316億6063万 | -5.02% | 12.4 | 1.33 |
| 10/17 | 8,350 | 8,350 | 8,350 | 8,350 | 0% | 2,000 | 1308億7693万 | -5.77% | 12.33 | 1.33 |
| 10/16 | 8,450 | 8,530 | 8,350 | 8,350 | -1.65% | 22,000 | 1308億7693万 | -5.98% | 12.33 | 1.33 |
| 10/15 | 8,530 | 8,600 | 8,350 | 8,490 | -1.51% | 16,000 | 1330億7128万 | -4.62% | 12.53 | 1.35 |
| 10/14 | 8,700 | 8,700 | 8,620 | 8,620 | -1.6% | 2,000 | 1351億888万 | -3.29% | 12.73 | 1.37 |
| 10/10 | 8,760 | 8,760 | 8,760 | 8,760 | -1.46% | 1,000 | 1373億323万 | -1.79% | 12.93 | 1.39 |
| 10/09 | 8,800 | 8,890 | 8,800 | 8,890 | +1.02% | 7,000 | 1393億4083万 | -0.36% | 13.12 | 1.41 |
| 10/08 | 8,800 | 8,800 | 8,800 | 8,800 | -1.12% | 1,000 | 1379億3018万 | -1.32% | 12.99 | 1.4 |
| 10/07 | 8,900 | 8,900 | 8,890 | 8,900 | 0% | 7,000 | 1394億9757万 | -0.2% | 13.14 | 1.41 |
| 10/06 | 8,900 | 8,900 | 8,900 | 8,900 | 0% | 3,000 | 1394億9757万 | -0.16% | 13.14 | 1.41 |
| 10/03 | 8,730 | 8,900 | 8,730 | 8,900 | -1.11% | 6,000 | 1394億9757万 | -0.11% | 13.14 | 1.41 |
| 10/02 | 9,000 | 9,000 | 9,000 | 9,000 | +1.12% | 2,000 | 1410億6496万 | +1.01% | 13.29 | 1.43 |
| 10/01 | 8,900 | 8,900 | 8,900 | 8,900 | -0.56% | 5,000 | 1394億9757万 | -0.02% | 13.14 | 1.41 |
| 09/30 | 8,900 | 8,950 | 8,900 | 8,950 | +0.56% | 9,000 | 1402億8127万 | +0.54% | 13.29 | 1.43 |
| 09/29 | 8,990 | 8,990 | 8,900 | 8,900 | -1.11% | 5,000 | 1394億9757万 | +0.01% | 13.22 | 1.42 |
| 09/26 | 9,000 | 9,000 | 9,000 | 9,000 | 0% | 2,000 | 1410億6496万 | +1.24% | 13.37 | 1.44 |
| 09/25 | 9,000 | 9,070 | 9,000 | 9,000 | 0% | 13,000 | 1410億6496万 | +1.37% | 13.37 | 1.44 |
| 09/24 | 9,000 | 9,000 | 8,940 | 9,000 | 0% | 3,000 | 1410億6496万 | +1.56% | 13.37 | 1.44 |
| 09/19 | 9,050 | 9,050 | 9,000 | 9,000 | -1.53% | 9,000 | 1410億6496万 | +1.71% | 13.37 | 1.44 |
| 09/18 | 9,140 | 9,140 | 9,140 | 9,140 | +0.55% | 9,000 | 1432億5930万 | +3.46% | 13.58 | 1.46 |
| 09/17 | 9,090 | 9,090 | 9,090 | 9,090 | +1% | 1,000 | 1424億7561万 | +3.11% | 13.5 | 1.45 |
| 09/16 | 9,010 | 9,010 | 9,000 | 9,000 | -1.64% | 2,000 | 1410億6496万 | +2.37% | 13.37 | 1.44 |
| 09/12 | 8,850 | 9,150 | 8,850 | 9,150 | +4.21% | 12,000 | 1434億1604万 | +4.32% | 13.59 | 1.46 |
| 09/11 | 8,840 | 8,850 | 8,780 | 8,780 | -0.57% | 7,000 | 1376億1671万 | +0.34% | 13.04 | 1.4 |
| 09/10 | 8,830 | 8,830 | 8,830 | 8,830 | 0% | 3,000 | 1384億40万 | +0.95% | 13.12 | 1.41 |
| 09/09 | 8,840 | 8,840 | 8,800 | 8,830 | -0.11% | 3,000 | 1384億40万 | +1.1% | 13.12 | 1.41 |
| 09/05 | 8,850 | 8,850 | 8,830 | 8,840 | -0.11% | 10,000 | 1385億5714万 | +1.26% | 13.13 | 1.41 |
| 09/04 | 8,800 | 8,850 | 8,790 | 8,850 | +0.57% | 10,000 | 1387億1388万 | +1.37% | 13.14 | 1.41 |
| 09/03 | 8,730 | 8,800 | 8,730 | 8,800 | 0% | 5,000 | 1379億3018万 | +1.09% | 13.07 | 1.41 |
| 09/02 | 8,800 | 8,800 | 8,730 | 8,800 | 0% | 15,000 | 1379億3018万 | +1.38% | 13.07 | 1.41 |
| 09/01 | 8,800 | 8,800 | 8,800 | 8,800 | 0% | 2,000 | 1379億3018万 | +1.69% | 13.07 | 1.41 |
| 08/29 | 8,790 | 8,800 | 8,790 | 8,800 | 0% | 5,000 | 1379億3018万 | +1.99% | 13.07 | 1.41 |
| 08/28 | 8,700 | 8,800 | 8,650 | 8,800 | 0% | 12,000 | 1379億3018万 | +2.37% | 13.07 | 1.41 |
| 08/27 | 8,800 | 8,800 | 8,790 | 8,800 | 0% | 10,000 | 1379億3018万 | +2.76% | 13.07 | 1.41 |
| 08/25 | 8,810 | 8,810 | 8,800 | 8,800 | -0.9% | 3,000 | 1379億3018万 | +3.15% | 13.07 | 1.41 |
| 08/22 | 8,870 | 8,890 | 8,870 | 8,880 | +0.79% | 3,000 | 1391億8409万 | +4.48% | 13.19 | 1.42 |
| 08/21 | 8,810 | 8,830 | 8,810 | 8,810 | -1.01% | 5,000 | 1380億8692万 | +4.14% | 13.09 | 1.41 |
| 08/20 | 8,780 | 8,900 | 8,780 | 8,900 | +0.23% | 23,000 | 1394億9757万 | +5.74% | 13.22 | 1.42 |
| 08/19 | 8,680 | 8,880 | 8,670 | 8,880 | +2.3% | 21,000 | 1391億8409万 | +6.06% | 13.19 | 1.42 |
| 08/18 | 8,680 | 8,680 | 8,620 | 8,680 | 0% | 9,000 | 1360億4932万 | +4.2% | 12.89 | 1.39 |
| 08/15 | 8,680 | 8,680 | 8,670 | 8,680 | +0.93% | 13,000 | 1360億4932万 | +4.55% | 12.89 | 1.39 |
| 08/14 | 8,580 | 8,680 | 8,580 | 8,600 | -0.92% | 3,000 | 1347億9541万 | +3.97% | 12.77 | 1.37 |
| 08/13 | 8,550 | 8,700 | 8,540 | 8,680 | +0.7% | 23,000 | 1360億4932万 | +5.31% | 12.89 | 1.39 |
| 08/12 | 8,550 | 8,680 | 8,530 | 8,620 | -0.92% | 15,000 | 1351億888万 | +5.01% | 12.8 | 1.38 |
| 08/11 | 8,510 | 8,700 | 8,510 | 8,700 | +2.59% | 12,000 | 1363億6279万 | +6.41% | 12.92 | 1.39 |
| 08/07 | 8,480 | 8,480 | 8,480 | 8,480 | 0% | 1,000 | 1329億1454万 | +4.33% | 12.6 | 1.36 |
| 08/06 | 8,480 | 8,480 | 8,480 | 8,480 | -1.74% | 1,000 | 1329億1454万 | +4.96% | 12.6 | 1.36 |
| 08/05 | 8,700 | 8,700 | 8,610 | 8,630 | -0.8% | 6,000 | 1352億6562万 | +7.47% | 12.82 | 1.38 |
| 08/04 | 8,550 | 8,700 | 8,450 | 8,700 | +2.35% | 45,000 | 1363億6279万 | +9.1% | 12.92 | 1.39 |
| 08/01 | 8,650 | 8,650 | 8,500 | 8,500 | -2.86% | 7,000 | 1332億2802万 | +7.4% | 12.62 | 1.36 |
| 07/31 | 8,810 | 8,810 | 8,750 | 8,750 | -0.91% | 6,000 | 1371億4649万 | +11.29% | 13 | 1.4 |
| 07/30 | 8,350 | 8,850 | 8,350 | 8,830 | +7.42% | 19,000 | 1384億40万 | +13.29% | 13.12 | 1.41 |
| 07/29 | 8,170 | 8,250 | 8,170 | 8,220 | +0.61% | 24,000 | 1288億3933万 | +6.45% | 12.21 | 1.31 |
| 07/28 | 8,200 | 8,260 | 8,170 | 8,170 | +0.25% | 14,000 | 1280億5564万 | +6.46% | 12.13 | 1.31 |
| 07/25 | 8,250 | 8,260 | 8,110 | 8,150 | 0% | 24,000 | 1277億4216万 | +6.84% | 12.11 | 1.3 |
| 07/24 | 7,960 | 8,150 | 7,960 | 8,150 | +1.62% | 23,000 | 1277億4216万 | +7.49% | 12.11 | 1.3 |
| 07/23 | 8,000 | 8,020 | 8,000 | 8,020 | +0.25% | 13,000 | 1257億455万 | +6.42% | 11.91 | 1.28 |
| 07/22 | 8,000 | 8,000 | 8,000 | 8,000 | +0.5% | 1,000 | 1253億9108万 | +6.74% | 11.88 | 1.28 |
| 07/18 | 7,980 | 8,000 | 7,960 | 7,960 | -0.5% | 21,000 | 1247億6412万 | +6.77% | 11.82 | 1.27 |
| 07/17 | 7,930 | 8,000 | 7,860 | 8,000 | +1.27% | 34,000 | 1253億9108万 | +7.98% | 11.88 | 1.28 |
| 07/16 | 7,810 | 7,930 | 7,800 | 7,900 | +1.94% | 10,000 | 1238億2369万 | +7.4% | 11.73 | 1.26 |
| 07/11 | 7,750 | 7,750 | 7,750 | 7,750 | -0.64% | 2,000 | 1214億7260万 | +6.05% | 11.51 | 1.24 |
| 07/10 | 7,800 | 7,800 | 7,800 | 7,800 | 0% | 2,000 | 1222億5630万 | +7.3% | 11.59 | 1.25 |
| 07/09 | 7,800 | 7,800 | 7,800 | 7,800 | -2.26% | 1,000 | 1222億5630万 | +7.99% | 11.59 | 1.25 |
| 07/08 | 7,930 | 7,980 | 7,930 | 7,980 | +0.5% | 6,000 | 1250億7760万 | +11.16% | 11.85 | 1.28 |
| 07/07 | 7,940 | 7,940 | 7,940 | 7,940 | +1.15% | 6,000 | 1244億5064万 | +11.39% | 11.79 | 1.27 |
| 07/04 | 7,850 | 7,850 | 7,840 | 7,850 | 0% | 4,000 | 1230億3999万 | +10.84% | 11.66 | 1.25 |
| 07/03 | 7,790 | 7,890 | 7,790 | 7,850 | +0.77% | 11,000 | 1230億3999万 | +11.57% | 11.66 | 1.25 |
| 07/02 | 7,650 | 7,790 | 7,650 | 7,790 | +3.87% | 13,000 | 1220億9956万 | +11.44% | 11.57 | 1.24 |
| 07/01 | 7,450 | 7,500 | 7,450 | 7,500 | +3.45% | 10,000 | 1175億5413万 | +7.91% | 11.14 | 1.2 |
| 06/26 | 7,250 | 7,250 | 7,250 | 7,250 | 0% | 2,000 | 1136億3566万 | +4.81% | 10.77 | 1.16 |
| 06/24 | 7,250 | 7,250 | 7,250 | 7,250 | +0.28% | 1,000 | 1136億3566万 | +4.97% | 10.77 | 1.16 |
| 06/20 | 7,230 | 7,250 | 7,230 | 7,230 | +0.42% | 8,000 | 1133億2218万 | +5.01% | 10.74 | 1.16 |
| 06/19 | 7,110 | 7,200 | 7,110 | 7,200 | 0% | 4,000 | 1128億5197万 | +4.77% | 10.69 | 1.15 |
| 06/18 | 7,100 | 7,200 | 7,100 | 7,200 | +2.13% | 12,000 | 1128億5197万 | +4.93% | 10.69 | 1.15 |
| 06/17 | 7,050 | 7,050 | 7,050 | 7,050 | 0% | 1,000 | 1105億88万 | +2.86% | 10.47 | 1.13 |
| 06/16 | 7,050 | 7,050 | 7,050 | 7,050 | +0.43% | 2,000 | 1105億88万 | +2.95% | 10.47 | 1.13 |
| 06/13 | 7,020 | 7,020 | 7,020 | 7,020 | +0.14% | 2,000 | 1100億3067万 | +2.6% | 10.43 | 1.12 |
| 06/12 | 7,010 | 7,010 | 7,010 | 7,010 | +0.14% | 1,000 | 1098億7393万 | +2.47% | 10.41 | 1.12 |
| 06/06 | 7,000 | 7,000 | 7,000 | 7,000 | 0% | 2,000 | 1097億1719万 | +2.31% | 10.4 | 1.12 |
| 06/05 | 7,000 | 7,000 | 7,000 | 7,000 | 0% | 1,000 | 1097億1719万 | +2.25% | 10.4 | 1.12 |
| 06/04 | 7,000 | 7,000 | 7,000 | 7,000 | 0% | 2,000 | 1097億1719万 | +2.15% | 10.4 | 1.12 |
| 06/03 | 6,960 | 7,000 | 6,940 | 7,000 | +2.94% | 8,000 | 1097億1719万 | +2.13% | 10.4 | 1.12 |
| 06/02 | 6,750 | 6,800 | 6,750 | 6,800 | +1.8% | 3,000 | 1065億8241万 | -0.82% | 10.1 | 1.09 |
| 05/30 | 6,740 | 6,740 | 6,680 | 6,680 | -0.3% | 4,000 | 1047億155万 | -2.68% | 9.92 | 1.07 |
| 05/29 | 6,780 | 6,780 | 6,700 | 6,700 | -1.18% | 3,000 | 1050億1502万 | -2.57% | 9.95 | 1.07 |
| 05/28 | 6,650 | 6,780 | 6,650 | 6,780 | +2.11% | 3,000 | 1062億6894万 | -1.58% | 10.07 | 1.08 |
| 05/27 | 6,700 | 6,700 | 6,600 | 6,640 | -0.9% | 3,000 | 1040億7459万 | -3.74% | 9.86 | 1.06 |
| 05/23 | 6,700 | 6,700 | 6,700 | 6,700 | 0% | 1,000 | 1050億1502万 | -3.07% | 9.95 | 1.07 |
| 05/22 | 6,710 | 6,710 | 6,700 | 6,700 | -1.47% | 2,000 | 1050億1502万 | -3.24% | 9.95 | 1.07 |
| 05/21 | 6,700 | 6,800 | 6,690 | 6,800 | +1.49% | 5,000 | 1065億8241万 | -1.96% | 10.1 | 1.09 |
| 05/20 | 6,700 | 6,700 | 6,700 | 6,700 | 0% | 1,000 | 1050億1502万 | -3.51% | 9.95 | 1.07 |
