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 |
---|
2018 | 1/1, 株式分割 1→2 |
2014 |
12/30 | 1,635 | 1,643 | 1,605 | 1,638 | +0.46% | 90,800 | 542億2947万 | -3.56% | 20.46 | 2.22 |
12/29 | 1,638 | 1,638 | 1,595 | 1,630 | -0.31% | 88,600 | 539億8109万 | -4.29% | 20.36 | 2.21 |
12/26 | 1,638 | 1,643 | 1,628 | 1,635 | +0.15% | 83,400 | 541億4667万 | -4.27% | 20.43 | 2.22 |
12/25 | 1,645 | 1,658 | 1,628 | 1,633 | +0.15% | 222,200 | 540億6388万 | -4.75% | 20.4 | 2.22 |
12/24 | 1,610 | 1,633 | 1,595 | 1,630 | +1.24% | 224,800 | 539億8109万 | -5.18% | 20.36 | 2.21 |
12/22 | 1,600 | 1,615 | 1,583 | 1,610 | +2.38% | 222,800 | 533億1874万 | -6.67% | 20.11 | 2.19 |
12/19 | 1,565 | 1,580 | 1,555 | 1,573 | +1.94% | 212,800 | 520億7685万 | -9.16% | 19.65 | 2.14 |
12/18 | 1,588 | 1,590 | 1,543 | 1,543 | -1.91% | 211,800 | 510億8333万 | -11.3% | 19.27 | 2.1 |
12/17 | 1,575 | 1,600 | 1,538 | 1,573 | -1.72% | 403,400 | 520億7685万 | -10.04% | 19.65 | 2.14 |
12/16 | 1,645 | 1,648 | 1,600 | 1,600 | -3.76% | 495,000 | 529億8757万 | -8.83% | 19.99 | 2.17 |
12/15 | 1,668 | 1,673 | 1,648 | 1,663 | +1.37% | 241,600 | 550億5740万 | -5.59% | 20.77 | 2.26 |
12/12 | 1,675 | 1,683 | 1,638 | 1,640 | -2.38% | 299,400 | 543億1226万 | -7.08% | 20.49 | 2.23 |
12/11 | 1,715 | 1,725 | 1,678 | 1,680 | -2.04% | 207,000 | 556億3695万 | -5.03% | 20.99 | 2.28 |
12/10 | 1,738 | 1,750 | 1,710 | 1,715 | -2% | 177,600 | 567億9605万 | -3.27% | 21.43 | 2.33 |
12/09 | 1,780 | 1,793 | 1,745 | 1,750 | -2.23% | 161,600 | 579億5515万 | -1.41% | 21.86 | 2.38 |
12/08 | 1,795 | 1,805 | 1,783 | 1,790 | -1.1% | 177,400 | 592億7984万 | +0.79% | 22.36 | 2.43 |
12/05 | 1,855 | 1,855 | 1,808 | 1,810 | -1.36% | 95,000 | 599億4219万 | +2.09% | 22.61 | 2.46 |
12/04 | 1,825 | 1,848 | 1,825 | 1,835 | +0.82% | 84,800 | 607億7012万 | +3.73% | 22.93 | 2.49 |
12/03 | 1,810 | 1,820 | 1,810 | 1,820 | +1.11% | 61,600 | 602億7336万 | +3.17% | 22.74 | 2.47 |
12/02 | 1,800 | 1,800 | 1,790 | 1,800 | +0.56% | 36,200 | 596億1102万 | +2.33% | 22.49 | 2.45 |
12/01 | 1,795 | 1,803 | 1,790 | 1,790 | +1.13% | 68,600 | 592億7984万 | +2.05% | 22.36 | 2.43 |
11/28 | 1,768 | 1,775 | 1,768 | 1,770 | +0.14% | 34,400 | 586億1750万 | +1.14% | 22.11 | 2.4 |
11/27 | 1,780 | 1,780 | 1,768 | 1,768 | -0.42% | 35,400 | 585億3471万 | +1.17% | 22.08 | 2.4 |
11/26 | 1,773 | 1,780 | 1,773 | 1,775 | +0.28% | 32,600 | 587億8309万 | +1.89% | 22.18 | 2.41 |
11/25 | 1,770 | 1,778 | 1,768 | 1,770 | +0.28% | 61,200 | 586億1750万 | +1.78% | 22.11 | 2.4 |
11/21 | 1,768 | 1,770 | 1,755 | 1,765 | -0.28% | 49,000 | 584億5191万 | +1.79% | 22.05 | 2.4 |
11/20 | 1,775 | 1,775 | 1,765 | 1,770 | +0.14% | 30,400 | 586億1750万 | +2.31% | 22.11 | 2.4 |
11/19 | 1,783 | 1,785 | 1,768 | 1,768 | -0.56% | 53,400 | 585億3471万 | +2.35% | 22.08 | 2.4 |
11/18 | 1,750 | 1,778 | 1,750 | 1,778 | +0.71% | 42,400 | 588億6588万 | +3.1% | 22.21 | 2.41 |
11/17 | 1,778 | 1,778 | 1,760 | 1,765 | -0.7% | 37,800 | 584億5191万 | +2.5% | 22.05 | 2.4 |
11/14 | 1,785 | 1,785 | 1,765 | 1,778 | +0.99% | 36,200 | 588億6588万 | +3.28% | 22.21 | 2.41 |
11/13 | 1,750 | 1,773 | 1,750 | 1,760 | +0.14% | 40,400 | 582億8633万 | +2.27% | 21.99 | 2.39 |
11/12 | 1,773 | 1,785 | 1,753 | 1,758 | -0.14% | 53,400 | 582億353万 | +2.06% | 21.96 | 2.39 |
11/11 | 1,750 | 1,763 | 1,745 | 1,760 | +0.57% | 41,000 | 582億8633万 | +2.09% | 21.99 | 2.39 |
11/10 | 1,760 | 1,770 | 1,750 | 1,750 | -0.43% | 31,400 | 579億5515万 | +1.45% | 21.86 | 2.38 |
11/07 | 1,775 | 1,775 | 1,750 | 1,758 | +0.86% | 17,400 | 582億353万 | +1.77% | 21.96 | 2.39 |
11/06 | 1,775 | 1,778 | 1,740 | 1,743 | -1.69% | 53,400 | 577億678万 | +0.78% | 21.77 | 2.37 |
11/05 | 1,770 | 1,783 | 1,760 | 1,773 | +0.28% | 49,600 | 587億29万 | +2.28% | 22.15 | 2.41 |
11/04 | 1,795 | 1,803 | 1,768 | 1,768 | -0.28% | 63,000 | 585億3471万 | +1.93% | 22.08 | 2.4 |
10/31 | 1,745 | 1,775 | 1,740 | 1,773 | +2.6% | 91,000 | 587億29万 | +2.16% | 22.15 | 2.41 |
10/30 | 1,733 | 1,748 | 1,725 | 1,728 | +0.73% | 58,800 | 572億1002万 | -0.49% | 21.58 | 2.35 |
10/29 | 1,723 | 1,725 | 1,708 | 1,715 | +0.73% | 42,600 | 567億9605万 | -1.27% | 21.43 | 2.33 |
10/28 | 1,695 | 1,723 | 1,690 | 1,703 | +0.29% | 72,000 | 563億8209万 | -2.1% | 21.27 | 2.31 |
10/27 | 1,700 | 1,700 | 1,685 | 1,698 | +0.89% | 23,600 | 562億1650万 | -2.5% | 21.21 | 2.31 |
10/24 | 1,700 | 1,703 | 1,680 | 1,683 | +0.3% | 24,400 | 557億1974万 | -3.53% | 21.02 | 2.29 |
10/23 | 1,685 | 1,690 | 1,675 | 1,678 | -0.59% | 22,600 | 555億5416万 | -3.92% | 20.96 | 2.28 |
10/22 | 1,685 | 1,698 | 1,678 | 1,688 | +1.81% | 25,800 | 558億8533万 | -3.46% | 21.08 | 2.29 |
10/21 | 1,690 | 1,703 | 1,658 | 1,658 | -1.78% | 38,600 | 548億9181万 | -5.29% | 20.71 | 2.25 |
10/20 | 1,668 | 1,700 | 1,660 | 1,688 | +2.9% | 25,400 | 558億8533万 | -3.74% | 21.08 | 2.29 |
10/17 | 1,675 | 1,685 | 1,640 | 1,640 | -2.24% | 62,400 | 543億1226万 | -6.55% | 20.49 | 2.23 |
10/16 | 1,690 | 1,698 | 1,678 | 1,678 | -1.18% | 36,800 | 555億5416万 | -4.63% | 20.96 | 2.28 |
10/15 | 1,693 | 1,705 | 1,693 | 1,698 | +0.15% | 23,200 | 562億1650万 | -3.61% | 21.21 | 2.31 |
10/14 | 1,700 | 1,713 | 1,690 | 1,695 | -1.17% | 44,400 | 561億3371万 | -3.8% | 21.18 | 2.3 |
10/10 | 1,725 | 1,743 | 1,710 | 1,715 | -1.58% | 45,400 | 567億9605万 | -2.72% | 21.43 | 2.33 |
10/09 | 1,778 | 1,788 | 1,743 | 1,743 | -1.69% | 41,200 | 577億678万 | -1.16% | 21.77 | 2.37 |
10/08 | 1,775 | 1,788 | 1,768 | 1,773 | -1.53% | 37,000 | 587億29万 | +0.6% | 22.15 | 2.41 |
10/07 | 1,825 | 1,825 | 1,800 | 1,800 | -0.41% | 25,000 | 596億1102万 | +2.27% | 22.49 | 2.45 |
10/06 | 1,818 | 1,818 | 1,798 | 1,808 | +1.4% | 18,800 | 598億5940万 | +2.87% | 22.58 | 2.46 |
10/03 | 1,780 | 1,793 | 1,780 | 1,783 | -0.28% | 15,200 | 590億3146万 | +1.68% | 22.27 | 2.42 |
10/02 | 1,825 | 1,828 | 1,788 | 1,788 | -2.19% | 38,200 | 591億9705万 | +2.14% | 22.33 | 2.43 |
10/01 | 1,838 | 1,840 | 1,825 | 1,828 | +0.41% | 35,200 | 605億2174万 | +4.55% | 22.83 | 2.48 |
09/30 | 1,825 | 1,825 | 1,810 | 1,820 | +0.83% | 30,200 | 602億7336万 | +4.36% | 22.74 | 2.47 |
09/29 | 1,795 | 1,810 | 1,795 | 1,805 | +0.84% | 26,400 | 597億7660万 | +3.74% | 22.55 | 2.45 |
09/26 | 1,780 | 1,800 | 1,780 | 1,790 | -0.14% | 33,000 | 592億7984万 | +3.05% | 22.36 | 2.43 |
09/25 | 1,780 | 1,793 | 1,773 | 1,793 | +1.41% | 47,200 | 593億6264万 | +3.37% | 22.4 | 2.44 |
09/24 | 1,768 | 1,780 | 1,765 | 1,768 | 0% | 39,000 | 585億3471万 | +2.11% | 22.08 | 2.4 |
09/22 | 1,790 | 1,790 | 1,765 | 1,768 | +0.71% | 23,600 | 585億3471万 | +2.17% | 22.08 | 2.4 |
09/19 | 1,770 | 1,795 | 1,755 | 1,755 | -0.14% | 92,600 | 581億2074万 | +1.56% | 21.93 | 2.38 |
09/18 | 1,740 | 1,768 | 1,740 | 1,758 | +1.01% | 34,600 | 582億353万 | +1.77% | 21.96 | 2.39 |
09/17 | 1,735 | 1,748 | 1,735 | 1,740 | +0.14% | 12,400 | 576億2398万 | +0.87% | 21.74 | 2.36 |
09/16 | 1,750 | 1,750 | 1,733 | 1,738 | +0.43% | 27,800 | 575億4119万 | +0.78% | 21.71 | 2.36 |
09/12 | 1,735 | 1,735 | 1,715 | 1,730 | -0.14% | 51,800 | 572億9281万 | +0.35% | 21.61 | 2.35 |
09/11 | 1,743 | 1,748 | 1,723 | 1,733 | -0.14% | 17,200 | 573億7560万 | +0.61% | 21.65 | 2.35 |
09/10 | 1,728 | 1,735 | 1,723 | 1,735 | +0.43% | 25,600 | 574億5840万 | +0.87% | 21.68 | 2.36 |
09/09 | 1,750 | 1,750 | 1,728 | 1,728 | -1.29% | 22,400 | 572億1002万 | +0.49% | 21.58 | 2.35 |
09/08 | 1,733 | 1,750 | 1,728 | 1,750 | +1.74% | 23,400 | 579億5515万 | +1.86% | 21.86 | 2.38 |
09/05 | 1,718 | 1,730 | 1,713 | 1,720 | +0.15% | 11,200 | 569億6164万 | +0.17% | 21.49 | 2.34 |
09/04 | 1,713 | 1,730 | 1,710 | 1,718 | 0% | 19,800 | 568億7884万 | -0.03% | 21.46 | 2.33 |
09/03 | 1,708 | 1,725 | 1,708 | 1,718 | 0% | 18,600 | 568億7884万 | -0.15% | 21.46 | 2.33 |
09/02 | 1,708 | 1,720 | 1,705 | 1,718 | +0.44% | 10,800 | 568億7884万 | -0.32% | 21.46 | 2.33 |
09/01 | 1,723 | 1,723 | 1,710 | 1,710 | -0.73% | 10,400 | 566億3047万 | -0.87% | 21.37 | 2.32 |
08/29 | 1,705 | 1,728 | 1,705 | 1,723 | +0.73% | 14,000 | 570億4443万 | -0.26% | 21.52 | 2.34 |
08/28 | 1,715 | 1,715 | 1,700 | 1,710 | -0.73% | 21,400 | 566億3047万 | -1.1% | 21.37 | 2.32 |
08/27 | 1,725 | 1,735 | 1,718 | 1,723 | +0.29% | 7,600 | 570億4443万 | -0.43% | 21.52 | 2.34 |
08/26 | 1,725 | 1,730 | 1,718 | 1,718 | -0.87% | 10,600 | 568億7884万 | -0.78% | 21.46 | 2.33 |
08/25 | 1,795 | 1,795 | 1,725 | 1,733 | +0.43% | 19,800 | 573億7560万 | +0.03% | 21.65 | 2.35 |
08/22 | 1,745 | 1,745 | 1,700 | 1,725 | -0.72% | 29,800 | 571億2722万 | -0.4% | 21.55 | 2.34 |
08/21 | 1,715 | 1,738 | 1,715 | 1,738 | +1.31% | 22,400 | 575億4119万 | +0.32% | 21.71 | 2.36 |
08/20 | 1,715 | 1,730 | 1,713 | 1,715 | -0.29% | 17,800 | 567億9605万 | -0.98% | 21.43 | 2.33 |
08/19 | 1,733 | 1,740 | 1,720 | 1,720 | -0.43% | 13,000 | 569億6164万 | -0.69% | 21.49 | 2.34 |
08/18 | 1,730 | 1,738 | 1,725 | 1,728 | +0.14% | 8,200 | 572億1002万 | -0.2% | 21.58 | 2.35 |
08/15 | 1,720 | 1,730 | 1,720 | 1,725 | +0.15% | 11,000 | 571億2722万 | -0.17% | 21.55 | 2.34 |
08/14 | 1,720 | 1,733 | 1,720 | 1,723 | +0.15% | 5,400 | 570億4443万 | -0.2% | 21.52 | 2.34 |
08/13 | 1,715 | 1,725 | 1,703 | 1,720 | +0.15% | 19,200 | 569億6164万 | -0.29% | 21.49 | 2.34 |
08/12 | 1,718 | 1,718 | 1,708 | 1,718 | -0.15% | 23,200 | 568億7884万 | -0.32% | 21.46 | 2.33 |
08/11 | 1,683 | 1,725 | 1,683 | 1,720 | +2.53% | 30,400 | 569億6164万 | -0.17% | 21.49 | 2.34 |
08/08 | 1,683 | 1,698 | 1,675 | 1,678 | -1.03% | 26,200 | 555億5416万 | -2.58% | 20.96 | 2.28 |
08/07 | 1,698 | 1,708 | 1,683 | 1,695 | -0.15% | 21,200 | 561億3371万 | -1.68% | 21.18 | 2.3 |
08/06 | 1,710 | 1,713 | 1,698 | 1,698 | -0.73% | 21,000 | 562億1650万 | -1.59% | 21.21 | 2.31 |
08/05 | 1,718 | 1,730 | 1,710 | 1,710 | -0.44% | 11,600 | 566億3047万 | -0.93% | 21.37 | 2.32 |