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 | 10/1, 株式併合 5→1 |
2014 |
12/30 | 2,170 | 2,170 | 2,125 | 2,145 | -1.15% | 13,400 | 450億4364万 | +0.89% | 14.73 | 0.9 |
12/29 | 2,140 | 2,185 | 2,135 | 2,170 | +1.88% | 21,800 | 455億6862万 | +2.07% | 14.91 | 0.91 |
12/26 | 2,115 | 2,135 | 2,100 | 2,130 | +0.71% | 7,800 | 447億2865万 | +0.24% | 14.63 | 0.9 |
12/25 | 2,090 | 2,115 | 2,090 | 2,115 | 0% | 12,600 | 444億1366万 | -0.47% | 14.53 | 0.89 |
12/24 | 2,120 | 2,125 | 2,110 | 2,115 | -0.24% | 11,600 | 444億1366万 | -0.56% | 14.53 | 0.89 |
12/22 | 2,105 | 2,120 | 2,105 | 2,120 | -0.47% | 8,200 | 445億1865万 | -0.19% | 14.56 | 0.89 |
12/19 | 2,130 | 2,130 | 2,120 | 2,130 | +1.19% | 12,200 | 447億2865万 | +0.24% | 14.63 | 0.9 |
12/18 | 2,115 | 2,130 | 2,085 | 2,105 | -0.24% | 28,400 | 442億366万 | -0.99% | 14.46 | 0.89 |
12/17 | 2,140 | 2,140 | 2,100 | 2,110 | +0.24% | 21,800 | 443億866万 | -0.8% | 14.49 | 0.89 |
12/16 | 2,100 | 2,135 | 2,070 | 2,105 | -0.71% | 27,600 | 442億366万 | -1.08% | 14.46 | 0.89 |
12/15 | 2,220 | 2,220 | 2,120 | 2,120 | -0.47% | 55,000 | 445億1865万 | -0.42% | 14.56 | 0.89 |
12/12 | 2,130 | 2,140 | 2,130 | 2,130 | 0% | 33,600 | 447億2865万 | +0.14% | 14.63 | 0.9 |
12/11 | 2,130 | 2,140 | 2,125 | 2,130 | 0% | 11,800 | 447億2865万 | +0.24% | 14.63 | 0.9 |
12/10 | 2,150 | 2,150 | 2,130 | 2,130 | -0.23% | 22,800 | 447億2865万 | +0.28% | 14.63 | 0.9 |
12/09 | 2,130 | 2,145 | 2,130 | 2,135 | +0.23% | 8,600 | 448億3365万 | +0.47% | 14.66 | 0.9 |
12/08 | 2,130 | 2,140 | 2,130 | 2,130 | -0.47% | 12,600 | 447億2865万 | +0.09% | 14.63 | 0.9 |
12/05 | 2,120 | 2,140 | 2,120 | 2,140 | -0.23% | 14,400 | 449億3864万 | +0.52% | 14.7 | 0.9 |
12/04 | 2,135 | 2,150 | 2,130 | 2,145 | -0.46% | 22,000 | 450億4364万 | +0.75% | 14.73 | 0.9 |
12/03 | 2,170 | 2,180 | 2,140 | 2,155 | -1.37% | 18,200 | 452億5363万 | +1.17% | 14.8 | 0.91 |
12/02 | 2,110 | 2,195 | 2,110 | 2,185 | +4.3% | 34,000 | 458億8361万 | +2.53% | 15.01 | 0.92 |
12/01 | 2,100 | 2,115 | 2,080 | 2,095 | 0% | 17,000 | 439億9367万 | -1.6% | 14.39 | 0.88 |
11/28 | 2,085 | 2,105 | 2,085 | 2,095 | +0.48% | 13,000 | 439億9367万 | -1.6% | 14.39 | 0.88 |
11/27 | 2,105 | 2,110 | 2,080 | 2,085 | -1.18% | 19,800 | 437億8368万 | -2.16% | 14.32 | 0.88 |
11/26 | 2,100 | 2,115 | 2,100 | 2,110 | -0.94% | 16,600 | 443億866万 | -1.08% | 14.49 | 0.89 |
11/25 | 2,125 | 2,150 | 2,115 | 2,130 | 0% | 30,400 | 447億2865万 | -0.47% | 14.63 | 0.9 |
11/21 | 2,150 | 2,150 | 2,115 | 2,130 | -0.47% | 12,800 | 447億2865万 | -0.75% | 14.63 | 0.9 |
11/20 | 2,130 | 2,155 | 2,130 | 2,140 | +0.23% | 12,600 | 449億3864万 | -0.83% | 14.7 | 0.9 |
11/19 | 2,175 | 2,190 | 2,130 | 2,135 | -1.61% | 20,000 | 448億3365万 | -1.16% | 14.66 | 0.9 |
11/18 | 2,060 | 2,180 | 2,060 | 2,170 | +5.85% | 40,000 | 455億6862万 | +0.32% | 14.91 | 0.91 |
11/17 | 2,110 | 2,110 | 2,050 | 2,050 | -3.98% | 24,000 | 430億4870万 | -5.31% | 14.08 | 0.86 |
11/14 | 2,195 | 2,195 | 2,115 | 2,135 | -0.93% | 37,000 | 448億3365万 | -1.75% | 14.66 | 0.9 |
11/13 | 2,120 | 2,155 | 2,115 | 2,155 | +1.41% | 33,800 | 452億5363万 | -1.06% | 14.8 | 0.91 |
11/12 | 2,140 | 2,155 | 2,110 | 2,125 | -0.7% | 32,600 | 446億2365万 | -2.66% | 14.6 | 0.89 |
11/11 | 2,135 | 2,145 | 2,115 | 2,140 | +0.94% | 24,600 | 449億3864万 | -2.01% | 14.7 | 0.9 |
11/10 | 2,090 | 2,130 | 2,090 | 2,120 | +1.44% | 21,800 | 445億1865万 | -3.02% | 14.56 | 0.89 |
11/07 | 2,065 | 2,100 | 2,065 | 2,090 | +1.21% | 27,200 | 438億8867万 | -4.44% | 14.36 | 0.88 |
11/06 | 2,100 | 2,115 | 2,050 | 2,065 | -2.36% | 49,800 | 433億6369万 | -5.58% | 14.18 | 0.87 |
11/05 | 2,075 | 2,125 | 2,050 | 2,115 | -1.63% | 97,800 | 444億1366万 | -3.29% | 14.53 | 0.89 |
11/04 | 2,220 | 2,250 | 2,105 | 2,150 | -3.15% | 65,800 | 451億4864万 | -1.65% | 14.77 | 0.9 |
10/31 | 2,115 | 2,225 | 2,100 | 2,220 | +3.74% | 61,400 | 466億1859万 | +1.69% | 15.25 | 0.93 |
10/30 | 2,150 | 2,180 | 2,130 | 2,140 | -0.47% | 41,200 | 449億3864万 | -1.74% | 14.7 | 0.9 |
10/29 | 2,155 | 2,180 | 2,150 | 2,150 | -0.46% | 27,400 | 451億4864万 | -1.15% | 14.77 | 0.9 |
10/28 | 2,180 | 2,185 | 2,160 | 2,160 | -0.69% | 21,800 | 453億5863万 | -0.55% | 14.84 | 0.91 |
10/27 | 2,165 | 2,195 | 2,135 | 2,175 | +1.64% | 32,600 | 456億7362万 | +0.32% | 14.94 | 0.92 |
10/24 | 2,105 | 2,215 | 2,095 | 2,140 | +1.66% | 105,400 | 449億3864万 | -1.15% | 14.7 | 0.9 |
10/23 | 2,130 | 2,135 | 2,095 | 2,105 | -1.64% | 31,000 | 442億366万 | -2.59% | 14.46 | 0.89 |
10/22 | 2,140 | 2,180 | 2,105 | 2,140 | -0.23% | 66,400 | 449億3864万 | -0.93% | 14.7 | 0.9 |
10/21 | 2,240 | 2,255 | 2,140 | 2,145 | -5.92% | 82,000 | 450億4364万 | -0.56% | 14.73 | 0.9 |
10/20 | 2,280 | 2,305 | 2,200 | 2,280 | +0.44% | 92,800 | 478億7855万 | +5.9% | 15.66 | 0.96 |
10/17 | 2,420 | 2,420 | 2,225 | 2,270 | -6.58% | 250,200 | 476億6856万 | +5.93% | 15.59 | 0.96 |
10/16 | 2,195 | 2,595 | 2,130 | 2,430 | +10.2% | 622,200 | 510億2846万 | +13.98% | 16.69 | 1.02 |
10/15 | 2,190 | 2,260 | 2,180 | 2,205 | +0.46% | 49,000 | 463億360万 | +4.16% | 15.15 | 0.93 |
10/14 | 2,220 | 2,230 | 2,175 | 2,195 | -1.79% | 42,800 | 460億9361万 | +4.08% | 15.08 | 0.92 |
10/10 | 2,205 | 2,255 | 2,200 | 2,235 | 0% | 42,800 | 469億3358万 | +6.33% | 15.35 | 0.94 |
10/09 | 2,305 | 2,325 | 2,220 | 2,235 | -1.76% | 37,400 | 469億3358万 | +6.68% | 15.35 | 0.94 |
10/08 | 2,200 | 2,300 | 2,180 | 2,275 | +0.44% | 78,800 | 477億7356万 | +9.01% | 15.63 | 0.96 |
10/07 | 2,200 | 2,280 | 2,200 | 2,265 | +4.86% | 65,800 | 475億6356万 | +9.05% | 15.56 | 0.95 |
10/06 | 2,175 | 2,180 | 2,100 | 2,160 | -1.37% | 36,800 | 453億5863万 | +4.5% | 14.84 | 0.91 |
10/03 | 2,140 | 2,345 | 2,135 | 2,190 | +2.58% | 113,400 | 459億8861万 | +6.31% | 15.04 | 0.92 |
10/02 | 2,090 | 2,165 | 2,070 | 2,135 | +2.15% | 42,400 | 448億3365万 | +4.04% | 14.66 | 0.9 |
10/01 | 2,100 | 2,105 | 2,085 | 2,090 | +0.48% | 14,400 | 438億8867万 | +2.15% | 14.36 | 0.88 |
09/30 | 2,085 | 2,085 | 2,070 | 2,080 | -0.24% | 10,800 | 436億7868万 | +1.81% | 14.32 | 0.88 |
09/29 | 2,090 | 2,105 | 2,050 | 2,085 | +0.72% | 29,200 | 437億8368万 | +2.16% | 14.36 | 0.88 |
09/26 | 2,030 | 2,085 | 2,020 | 2,070 | -0.96% | 14,600 | 434億6869万 | +1.42% | 14.25 | 0.87 |
09/25 | 2,070 | 2,090 | 2,070 | 2,090 | +0.97% | 17,000 | 438億8867万 | +2.55% | 14.39 | 0.88 |
09/24 | 2,090 | 2,090 | 2,070 | 2,070 | -0.48% | 7,000 | 434億6869万 | +2.02% | 14.25 | 0.87 |
09/22 | 2,085 | 2,090 | 2,070 | 2,080 | +0.97% | 10,600 | 436億7868万 | +2.97% | 14.32 | 0.88 |
09/19 | 2,080 | 2,130 | 2,060 | 2,060 | -1.2% | 40,800 | 432億5869万 | +2.39% | 14.18 | 0.87 |
09/18 | 2,075 | 2,085 | 2,065 | 2,085 | +1.21% | 11,200 | 437億8368万 | +3.99% | 14.36 | 0.88 |
09/17 | 2,075 | 2,075 | 2,050 | 2,060 | -0.72% | 8,600 | 432億5869万 | +3.21% | 14.18 | 0.87 |
09/16 | 2,075 | 2,080 | 2,050 | 2,075 | +0.48% | 10,200 | 435億7368万 | +4.43% | 14.29 | 0.88 |
09/12 | 2,070 | 2,070 | 2,040 | 2,065 | +1.47% | 34,200 | 433億6369万 | +4.4% | 14.22 | 0.87 |
09/11 | 2,025 | 2,050 | 2,010 | 2,035 | 0% | 9,000 | 427億3371万 | +3.4% | 14.01 | 0.86 |
09/10 | 2,005 | 2,035 | 2,000 | 2,035 | +1.5% | 9,800 | 427億3371万 | +3.83% | 14.01 | 0.86 |
09/09 | 2,040 | 2,040 | 2,000 | 2,005 | -1.72% | 13,800 | 421億373万 | +2.82% | 13.81 | 0.85 |
09/08 | 2,045 | 2,050 | 2,025 | 2,040 | +1.24% | 8,000 | 428億3871万 | +4.99% | 14.05 | 0.86 |
09/05 | 2,025 | 2,025 | 1,995 | 2,015 | -0.49% | 8,800 | 423億1372万 | +4.19% | 13.87 | 0.85 |
09/04 | 2,030 | 2,030 | 2,010 | 2,025 | -0.74% | 6,400 | 425億2371万 | +5.19% | 13.94 | 0.85 |
09/03 | 2,050 | 2,075 | 2,035 | 2,040 | -0.24% | 14,800 | 428億3871万 | +6.47% | 14.05 | 0.86 |
09/02 | 2,030 | 2,060 | 2,030 | 2,045 | +0.74% | 15,200 | 429億4370万 | +7.24% | 14.08 | 0.86 |
09/01 | 2,025 | 2,035 | 2,000 | 2,030 | +1.5% | 9,200 | 426億2871万 | +7.01% | 13.98 | 0.86 |
08/29 | 1,970 | 2,015 | 1,970 | 2,000 | +0.25% | 13,600 | 419億9873万 | +5.99% | 13.77 | 0.84 |
08/28 | 1,980 | 1,995 | 1,960 | 1,995 | +0.25% | 8,400 | 418億9373万 | +6.17% | 13.74 | 0.84 |
08/27 | 1,985 | 2,010 | 1,985 | 1,990 | 0% | 7,400 | 417億8874万 | +6.42% | 13.7 | 0.84 |
08/26 | 2,015 | 2,025 | 1,990 | 1,990 | -1.24% | 11,400 | 417億8874万 | +6.82% | 13.7 | 0.84 |
08/25 | 2,010 | 2,030 | 1,985 | 2,015 | -0.74% | 27,800 | 423億1372万 | +8.57% | 13.87 | 0.85 |
08/22 | 2,105 | 2,110 | 2,000 | 2,030 | -2.4% | 42,600 | 426億2871万 | +9.91% | 13.98 | 0.86 |
08/21 | 2,025 | 2,125 | 2,025 | 2,080 | +4.79% | 88,200 | 436億7868万 | +13.17% | 14.32 | 0.88 |
08/20 | 1,900 | 1,985 | 1,900 | 1,985 | +5.59% | 34,600 | 416億8374万 | +8.59% | 13.67 | 0.84 |
08/19 | 1,865 | 1,880 | 1,855 | 1,880 | +1.62% | 10,000 | 394億7881万 | +3.24% | 12.95 | 0.79 |
08/18 | 1,865 | 1,870 | 1,845 | 1,850 | -1.6% | 10,200 | 388億4883万 | +1.82% | 12.74 | 0.78 |
08/15 | 1,900 | 1,900 | 1,880 | 1,880 | -0.27% | 8,800 | 394億7881万 | +3.64% | 12.95 | 0.79 |
08/14 | 1,855 | 1,900 | 1,855 | 1,885 | +1.62% | 13,800 | 395億8380万 | +4.09% | 12.98 | 0.8 |
08/13 | 1,825 | 1,865 | 1,825 | 1,855 | +1.09% | 8,400 | 389億5382万 | +2.6% | 12.77 | 0.78 |
08/12 | 1,860 | 1,860 | 1,830 | 1,835 | -0.81% | 7,200 | 385億3383万 | +1.61% | 12.64 | 0.77 |
08/11 | 1,815 | 1,855 | 1,815 | 1,850 | +2.78% | 8,600 | 388億4883万 | +2.44% | 12.74 | 0.78 |
08/08 | 1,825 | 1,830 | 1,800 | 1,800 | -1.91% | 8,200 | 377億9886万 | -0.22% | 12.39 | 0.76 |
08/07 | 1,805 | 1,845 | 1,790 | 1,835 | +1.66% | 13,000 | 385億3383万 | +1.61% | 12.64 | 0.77 |
08/06 | 1,835 | 1,840 | 1,800 | 1,805 | -0.55% | 13,200 | 379億385万 | +0.06% | 12.43 | 0.76 |
08/05 | 1,815 | 1,830 | 1,815 | 1,815 | 0% | 6,800 | 381億1385万 | +0.72% | 12.5 | 0.77 |