株価チャート
2014/08/05~2014/12/30
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 |
---|
2017 | 7/1, 株式併合 10→1 |
2014 |
12/30 | 400 | 410 | 390 | 400 | -2.44% | 22,700 | 21億7570万 | +2.56% | 32.4 | 1.19 |
12/29 | 400 | 410 | 390 | 410 | +5.13% | 38,700 | 22億3009万 | +5.4% | 33.21 | 1.22 |
12/26 | 390 | 400 | 380 | 390 | 0% | 30,300 | 21億2131万 | +0.52% | 31.59 | 1.17 |
12/25 | 400 | 410 | 390 | 390 | -2.5% | 57,200 | 21億2131万 | +0.78% | 31.59 | 1.17 |
12/24 | 400 | 410 | 390 | 400 | +2.56% | 42,700 | 21億7570万 | +3.63% | 32.4 | 1.19 |
12/22 | 390 | 410 | 390 | 390 | 0% | 41,300 | 21億2131万 | +1.56% | 31.59 | 1.17 |
12/19 | 390 | 400 | 380 | 390 | 0% | 34,800 | 21億2131万 | +1.56% | 31.59 | 1.17 |
12/18 | 390 | 400 | 380 | 390 | +2.63% | 61,800 | 21億2131万 | +1.56% | 31.59 | 1.17 |
12/17 | 410 | 410 | 380 | 380 | -7.32% | 109,300 | 20億6692万 | -1.04% | 30.78 | 1.14 |
12/16 | 430 | 460 | 400 | 410 | -4.65% | 304,400 | 22億3009万 | +6.77% | 33.21 | 1.22 |
12/15 | 390 | 490 | 390 | 430 | +13.16% | 1,212,000 | 23億3888万 | +12.27% | 34.83 | 1.28 |
12/12 | 380 | 390 | 380 | 380 | 0% | 10,000 | 20億6692万 | -0.52% | 30.78 | 1.14 |
12/11 | 380 | 390 | 380 | 380 | 0% | 17,500 | 20億6692万 | -0.52% | 30.78 | 1.14 |
12/10 | 390 | 390 | 380 | 380 | -2.56% | 23,200 | 20億6692万 | -0.52% | 30.78 | 1.14 |
12/09 | 390 | 400 | 380 | 390 | -2.5% | 27,100 | 21億2131万 | +2.36% | 31.59 | 1.17 |
12/08 | 390 | 410 | 380 | 400 | +5.26% | 56,600 | 21億7570万 | +5.26% | 32.4 | 1.19 |
12/05 | 380 | 390 | 370 | 380 | 0% | 24,600 | 20億6692万 | +0.53% | 30.78 | 1.14 |
12/04 | 390 | 390 | 380 | 380 | -2.56% | 60,000 | 20億6692万 | +0.53% | 30.78 | 1.14 |
12/03 | 400 | 410 | 390 | 390 | -2.5% | 40,000 | 21億2131万 | +3.45% | 31.59 | 1.17 |
12/02 | 380 | 410 | 380 | 400 | +5.26% | 108,700 | 21億7570万 | +6.38% | 32.4 | 1.19 |
12/01 | 380 | 390 | 380 | 380 | 0% | 16,800 | 20億6692万 | +1.6% | 30.78 | 1.14 |
11/28 | 390 | 390 | 380 | 380 | -2.56% | 10,000 | 20億6692万 | +1.6% | 30.78 | 1.14 |
11/27 | 380 | 390 | 370 | 390 | +5.41% | 33,300 | 21億2131万 | +4.56% | 31.59 | 1.17 |
11/26 | 370 | 380 | 370 | 370 | 0% | 8,100 | 20億1252万 | -0.54% | 29.97 | 1.11 |
11/25 | 370 | 380 | 370 | 370 | 0% | 12,200 | 20億1252万 | -0.27% | 29.97 | 1.11 |
11/21 | 380 | 380 | 370 | 370 | -2.63% | 28,600 | 20億1252万 | 0% | 29.97 | 1.11 |
11/20 | 370 | 380 | 370 | 380 | +2.7% | 5,600 | 20億6692万 | +2.98% | 30.78 | 1.14 |
11/19 | 370 | 380 | 370 | 370 | +2.78% | 16,300 | 20億1252万 | +0.54% | 29.97 | 1.11 |
11/18 | 370 | 380 | 360 | 360 | -2.7% | 27,400 | 19億5813万 | -1.91% | 29.16 | 1.08 |
11/17 | 380 | 380 | 370 | 370 | -2.63% | 1,900 | 20億1252万 | +0.82% | 29.97 | 1.11 |
11/14 | 380 | 390 | 380 | 380 | 0% | 12,200 | 20億6692万 | +3.54% | 30.78 | 1.14 |
11/13 | 390 | 390 | 380 | 380 | -2.56% | 11,300 | 20億6692万 | +3.83% | 30.78 | 1.14 |
11/12 | 390 | 400 | 380 | 390 | 0% | 12,500 | 21億2131万 | +6.56% | 31.59 | 1.17 |
11/11 | 390 | 400 | 390 | 390 | 0% | 7,200 | 21億2131万 | +6.56% | 31.59 | 1.17 |
11/10 | 400 | 410 | 390 | 390 | 0% | 24,800 | 21億2131万 | +6.85% | 31.59 | 1.17 |
11/07 | 400 | 400 | 390 | 390 | 0% | 32,800 | 21億2131万 | +7.14% | 31.59 | 1.17 |
11/06 | 380 | 410 | 370 | 390 | +5.41% | 83,200 | 21億2131万 | +7.14% | 31.59 | 1.17 |
11/05 | 370 | 380 | 370 | 370 | 0% | 3,400 | 20億1252万 | +1.65% | 29.97 | 1.11 |
11/04 | 370 | 370 | 360 | 370 | +2.78% | 12,800 | 20億1252万 | +1.37% | 29.97 | 1.11 |
10/31 | 360 | 370 | 360 | 360 | 0% | 11,000 | 19億5813万 | -1.64% | 29.16 | 1.08 |
10/30 | 370 | 370 | 360 | 360 | -2.7% | 13,900 | 19億5813万 | -1.91% | 29.16 | 1.08 |
10/29 | 360 | 370 | 360 | 370 | +2.78% | 1,400 | 20億1252万 | +0.27% | 29.97 | 1.11 |
10/28 | 360 | 370 | 360 | 360 | 0% | 5,600 | 19億5813万 | -2.7% | 29.16 | 1.08 |
10/27 | 360 | 370 | 360 | 360 | 0% | 1,300 | 19億5813万 | -2.96% | 29.16 | 1.08 |
10/24 | 360 | 360 | 350 | 360 | 0% | 7,300 | 19億5813万 | -3.23% | 29.16 | 1.08 |
10/23 | 360 | 360 | 360 | 360 | 0% | 2,900 | 19億5813万 | -3.74% | 29.16 | 1.08 |
10/22 | 360 | 370 | 360 | 360 | 0% | 3,500 | 19億5813万 | -4% | 29.16 | 1.08 |
10/21 | 360 | 370 | 360 | 360 | 0% | 7,800 | 19億5813万 | -4.76% | 29.16 | 1.08 |
10/20 | 340 | 360 | 340 | 360 | +5.88% | 18,900 | 19億5813万 | -5.26% | 29.16 | 1.08 |
10/17 | 340 | 350 | 340 | 340 | 0% | 10,700 | 18億4934万 | -10.99% | 27.54 | 1.02 |
10/16 | 340 | 350 | 340 | 340 | -2.86% | 5,400 | 18億4934万 | -11.92% | 27.54 | 1.02 |
10/15 | 350 | 350 | 340 | 350 | 0% | 20,200 | 19億374万 | -9.79% | 28.35 | 1.05 |
10/14 | 350 | 360 | 350 | 350 | -2.78% | 9,700 | 19億374万 | -10.26% | 28.35 | 1.05 |
10/10 | 370 | 370 | 360 | 360 | -2.7% | 36,900 | 19億5813万 | -7.93% | 29.16 | 1.08 |
10/09 | 360 | 370 | 360 | 370 | +2.78% | 5,000 | 20億1252万 | -5.61% | 29.97 | 1.11 |
10/08 | 370 | 370 | 360 | 360 | -5.26% | 31,800 | 19億5813万 | -8.16% | 29.16 | 1.08 |
10/07 | 380 | 380 | 370 | 380 | 0% | 24,700 | 20億6692万 | -3.31% | 30.78 | 1.14 |
10/06 | 380 | 390 | 380 | 380 | 0% | 21,200 | 20億6692万 | -3.06% | 30.78 | 1.14 |
10/03 | 370 | 380 | 370 | 380 | +2.7% | 37,800 | 20億6692万 | -3.06% | 30.78 | 1.14 |
10/02 | 370 | 380 | 370 | 370 | -2.63% | 11,300 | 20億1252万 | -5.61% | 29.97 | 1.11 |
10/01 | 390 | 400 | 380 | 380 | -2.56% | 82,300 | 20億6692万 | -3.06% | 30.78 | 1.14 |
09/30 | 400 | 400 | 390 | 390 | -2.5% | 10,600 | 21億2131万 | -0.26% | 31.59 | 1.17 |
09/29 | 390 | 410 | 390 | 400 | +2.56% | 32,700 | 21億7570万 | +2.56% | 32.4 | 1.19 |
09/26 | 390 | 400 | 380 | 390 | 0% | 26,800 | 21億2131万 | 0% | 31.59 | 1.17 |
09/25 | 400 | 400 | 390 | 390 | -2.5% | 21,500 | 21億2131万 | +0.26% | 31.59 | 1.17 |
09/24 | 400 | 400 | 390 | 400 | 0% | 26,500 | 21億7570万 | +2.83% | 32.4 | 1.19 |
09/22 | 390 | 410 | 390 | 400 | +2.56% | 43,700 | 21億7570万 | +3.09% | 32.4 | 1.19 |
09/19 | 390 | 390 | 380 | 390 | 0% | 24,100 | 21億2131万 | +0.78% | 31.59 | 1.17 |
09/18 | 390 | 390 | 380 | 390 | 0% | 31,200 | 21億2131万 | +1.04% | 31.59 | 1.17 |
09/17 | 400 | 400 | 390 | 390 | -2.5% | 15,400 | 21億2131万 | +1.04% | 31.59 | 1.17 |
09/16 | 430 | 430 | 390 | 400 | -6.98% | 97,900 | 21億7570万 | +3.9% | 32.4 | 1.19 |
09/12 | 420 | 440 | 420 | 430 | +2.38% | 38,800 | 23億3888万 | +11.98% | 34.83 | 1.28 |
09/11 | 420 | 440 | 410 | 420 | +2.44% | 42,100 | 22億8449万 | +10.24% | 34.02 | 1.25 |
09/10 | 430 | 470 | 410 | 410 | -4.65% | 343,000 | 22億3009万 | +8.18% | 33.21 | 1.22 |
09/09 | 400 | 440 | 390 | 430 | +10.26% | 119,700 | 23億3888万 | +13.76% | 34.83 | 1.28 |
09/08 | 390 | 390 | 380 | 390 | 0% | 8,200 | 21億2131万 | +3.72% | 31.59 | 1.17 |
09/05 | 400 | 400 | 380 | 390 | 0% | 28,600 | 21億2131万 | +4% | 31.59 | 1.17 |
09/04 | 390 | 410 | 390 | 390 | +2.63% | 56,200 | 21億2131万 | +4% | 31.59 | 1.17 |
09/03 | 380 | 390 | 380 | 380 | 0% | 21,700 | 20億6692万 | +1.06% | 30.78 | 1.14 |
09/02 | 370 | 390 | 370 | 380 | +2.7% | 13,800 | 20億6692万 | +1.06% | 30.78 | 1.14 |
09/01 | 370 | 380 | 370 | 370 | 0% | 5,900 | 20億1252万 | -1.6% | 29.97 | 1.11 |
08/29 | 370 | 370 | 370 | 370 | 0% | 13,200 | 20億1252万 | -1.6% | 29.97 | 1.11 |
08/28 | 380 | 380 | 370 | 370 | 0% | 5,200 | 20億1252万 | -1.33% | 29.97 | 1.11 |
08/27 | 370 | 380 | 370 | 370 | 0% | 3,700 | 20億1252万 | -1.33% | 29.97 | 1.11 |
08/26 | 380 | 380 | 370 | 370 | 0% | 5,600 | 20億1252万 | -1.07% | 29.97 | 1.11 |
08/25 | 370 | 380 | 370 | 370 | 0% | 6,000 | 20億1252万 | -1.07% | 29.97 | 1.11 |
08/22 | 380 | 380 | 370 | 370 | -2.63% | 4,700 | 20億1252万 | -1.07% | 29.97 | 1.11 |
08/21 | 380 | 380 | 370 | 380 | 0% | 5,300 | 20億6692万 | +1.6% | 30.78 | 1.14 |
08/20 | 380 | 380 | 370 | 380 | 0% | 4,300 | 20億6692万 | +1.6% | 30.78 | 1.14 |
08/19 | 390 | 400 | 380 | 380 | -2.56% | 24,300 | 20億6692万 | +1.6% | 30.78 | 1.14 |
08/18 | 370 | 390 | 370 | 390 | +5.41% | 16,900 | 21億2131万 | +4.56% | 31.59 | 1.17 |
08/15 | 370 | 370 | 360 | 370 | 0% | 4,300 | 20億1252万 | -0.54% | 29.97 | 1.11 |
08/14 | 370 | 370 | 360 | 370 | 0% | 8,500 | 20億1252万 | -0.54% | 29.97 | 1.11 |
08/13 | 370 | 380 | 360 | 370 | 0% | 9,500 | 20億1252万 | -0.54% | 29.97 | 1.11 |
08/12 | 370 | 370 | 370 | 370 | 0% | 5,800 | 20億1252万 | -0.8% | 29.97 | 1.11 |
08/11 | 370 | 370 | 360 | 370 | +2.78% | 7,800 | 20億1252万 | -0.8% | 29.97 | 1.11 |
08/08 | 370 | 370 | 360 | 360 | -5.26% | 33,000 | 19億5813万 | -3.49% | 29.16 | 1.08 |
08/07 | 380 | 390 | 370 | 380 | +2.7% | 43,200 | 20億6692万 | +2.15% | 30.78 | 1.14 |
08/06 | 370 | 380 | 370 | 370 | -2.63% | 29,300 | 20億1252万 | -0.27% | 29.97 | 1.11 |
08/05 | 390 | 390 | 370 | 380 | 0% | 23,600 | 20億6692万 | +2.7% | 30.78 | 1.14 |