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→1.3 |
2014 |
12/30 | 1,128 | 1,129 | 1,114 | 1,124 | -0.34% | 35,620 | 161億5135万 | -0.81% | 6.18 | 0.85 |
12/29 | 1,144 | 1,146 | 1,122 | 1,128 | -1.21% | 45,370 | 162億663万 | -0.29% | 6.2 | 0.86 |
12/26 | 1,116 | 1,145 | 1,116 | 1,142 | +0.47% | 88,140 | 164億562万 | +1.11% | 6.28 | 0.87 |
12/25 | 1,131 | 1,136 | 1,121 | 1,136 | +0.34% | 184,470 | 163億2823万 | +0.99% | 6.25 | 0.86 |
12/24 | 1,138 | 1,138 | 1,128 | 1,132 | -0.07% | 55,380 | 162億7296万 | +0.92% | 6.23 | 0.86 |
12/22 | 1,138 | 1,139 | 1,122 | 1,133 | +0.14% | 65,650 | 162億8401万 | +1.44% | 6.23 | 0.86 |
12/19 | 1,153 | 1,154 | 1,125 | 1,132 | +0.55% | 45,500 | 162億6190万 | +1.57% | 6.22 | 0.86 |
12/18 | 1,129 | 1,146 | 1,121 | 1,125 | +1.6% | 39,260 | 161億7346万 | +1.29% | 6.19 | 0.85 |
12/17 | 1,093 | 1,123 | 1,085 | 1,108 | -0.07% | 53,170 | 159億1920万 | -0.21% | 6.09 | 0.84 |
12/16 | 1,125 | 1,134 | 1,108 | 1,108 | -3.03% | 65,910 | 159億3025万 | -0.23% | 6.1 | 0.84 |
12/15 | 1,166 | 1,171 | 1,142 | 1,143 | -2.49% | 44,720 | 164億2773万 | +2.89% | 6.29 | 0.87 |
12/12 | 1,188 | 1,189 | 1,168 | 1,172 | -0.78% | 55,380 | 168億4782万 | +5.52% | 6.45 | 0.89 |
12/11 | 1,131 | 1,188 | 1,122 | 1,182 | +2.26% | 62,660 | 169億8048万 | +6.54% | 6.5 | 0.9 |
12/10 | 1,154 | 1,171 | 1,141 | 1,155 | -1.89% | 87,620 | 166億461万 | +4.47% | 6.36 | 0.88 |
12/09 | 1,172 | 1,202 | 1,172 | 1,178 | -0.71% | 103,870 | 169億2520万 | +6.68% | 6.48 | 0.89 |
12/08 | 1,147 | 1,188 | 1,147 | 1,186 | +4.54% | 176,540 | 170億4681万 | +7.83% | 6.53 | 0.9 |
12/05 | 1,115 | 1,142 | 1,112 | 1,135 | +1.79% | 77,350 | 163億612万 | +3.71% | 6.24 | 0.86 |
12/04 | 1,132 | 1,138 | 1,108 | 1,115 | -1.63% | 82,420 | 160億1869万 | +2.16% | 6.13 | 0.85 |
12/03 | 1,148 | 1,150 | 1,124 | 1,133 | -0.14% | 59,540 | 162億8401万 | +4.05% | 6.23 | 0.86 |
12/02 | 1,141 | 1,146 | 1,130 | 1,135 | -1.34% | 79,560 | 163億612万 | +4.38% | 6.24 | 0.86 |
12/01 | 1,108 | 1,150 | 1,108 | 1,150 | +3.75% | 88,920 | 165億2722万 | +5.99% | 6.33 | 0.87 |
11/28 | 1,095 | 1,111 | 1,092 | 1,108 | +1.41% | 42,120 | 159億3025万 | +2.45% | 6.1 | 0.84 |
11/27 | 1,099 | 1,115 | 1,093 | 1,093 | -0.63% | 63,050 | 157億915万 | +1.12% | 6.01 | 0.83 |
11/26 | 1,071 | 1,100 | 1,068 | 1,100 | +2.66% | 74,490 | 158億865万 | +1.85% | 6.05 | 0.83 |
11/25 | 1,073 | 1,080 | 1,069 | 1,072 | +0.22% | 70,720 | 153億9961万 | -0.69% | 5.89 | 0.81 |
11/21 | 1,073 | 1,074 | 1,055 | 1,069 | -0.5% | 44,850 | 153億6645万 | -0.81% | 5.88 | 0.81 |
11/20 | 1,048 | 1,086 | 1,048 | 1,075 | +2.95% | 88,920 | 154億4383万 | -0.13% | 5.91 | 0.82 |
11/19 | 1,055 | 1,065 | 1,044 | 1,044 | -1.17% | 59,020 | 150億163万 | -3.08% | 5.74 | 0.79 |
11/18 | 1,027 | 1,057 | 1,025 | 1,056 | +2.77% | 96,720 | 151億7851万 | -1.94% | 5.81 | 0.8 |
11/17 | 1,049 | 1,049 | 1,027 | 1,028 | -2.05% | 108,030 | 147億6948万 | -4.84% | 5.65 | 0.78 |
11/14 | 1,066 | 1,068 | 1,048 | 1,049 | -1.37% | 109,070 | 150億7902万 | -3.21% | 5.77 | 0.8 |
11/13 | 1,084 | 1,084 | 1,058 | 1,064 | -1.98% | 80,340 | 152億8906万 | -2.31% | 5.85 | 0.81 |
11/12 | 1,093 | 1,115 | 1,066 | 1,085 | -4.73% | 157,560 | 155億9860万 | -0.79% | 5.97 | 0.82 |
11/11 | 1,141 | 1,141 | 1,120 | 1,139 | +1.93% | 61,100 | 163億7245万 | +3.66% | 6.27 | 0.86 |
11/10 | 1,138 | 1,146 | 1,116 | 1,118 | -1.82% | 61,620 | 160億6291万 | +1.79% | 6.15 | 0.85 |
11/07 | 1,139 | 1,151 | 1,128 | 1,138 | +1.37% | 38,480 | 163億6140万 | +3.69% | 6.26 | 0.86 |
11/06 | 1,108 | 1,154 | 1,106 | 1,123 | +1.88% | 128,570 | 161億4030万 | +2.1% | 6.18 | 0.85 |
11/05 | 1,090 | 1,105 | 1,082 | 1,102 | +0.77% | 43,680 | 158億4181万 | +0.03% | 6.06 | 0.84 |
11/04 | 1,125 | 1,125 | 1,090 | 1,094 | +1.43% | 108,420 | 157億2021万 | -1.1% | 6.02 | 0.83 |
10/31 | 1,049 | 1,085 | 1,041 | 1,078 | +3.01% | 78,520 | 154億9911万 | -2.75% | 5.93 | 0.82 |
10/30 | 1,065 | 1,066 | 1,039 | 1,047 | -1.8% | 45,890 | 150億4585万 | -5.85% | 5.76 | 0.79 |
10/29 | 1,075 | 1,085 | 1,058 | 1,066 | +0.29% | 50,830 | 153億2223万 | -4.55% | 5.87 | 0.81 |
10/28 | 1,070 | 1,075 | 1,062 | 1,063 | -1.29% | 33,410 | 152億7801万 | -5.17% | 5.85 | 0.81 |
10/27 | 1,085 | 1,085 | 1,075 | 1,077 | -0.21% | 19,370 | 154億7700万 | -4.1% | 5.92 | 0.82 |
10/24 | 1,104 | 1,104 | 1,073 | 1,079 | -0.85% | 36,270 | 155億1016万 | -4.07% | 5.94 | 0.82 |
10/23 | 1,085 | 1,099 | 1,068 | 1,088 | +0.43% | 44,590 | 156億4282万 | -3.42% | 5.99 | 0.83 |
10/22 | 1,084 | 1,089 | 1,072 | 1,084 | +1.95% | 32,240 | 155億7649万 | -3.91% | 5.96 | 0.82 |
10/21 | 1,092 | 1,095 | 1,062 | 1,063 | -1.99% | 35,750 | 152億7801万 | -5.84% | 5.85 | 0.81 |
10/20 | 1,076 | 1,092 | 1,047 | 1,085 | +5.62% | 62,010 | 155億8755万 | -4.02% | 5.97 | 0.82 |
10/17 | 1,042 | 1,055 | 1,015 | 1,027 | -0.82% | 69,160 | 147億5842万 | -9.12% | 5.65 | 0.78 |
10/16 | 1,031 | 1,059 | 1,031 | 1,035 | -4.06% | 90,740 | 148億8003万 | -8.45% | 5.7 | 0.79 |
10/15 | 1,077 | 1,081 | 1,056 | 1,079 | +1.23% | 66,560 | 155億1016万 | -4.75% | 5.94 | 0.82 |
10/14 | 1,062 | 1,082 | 1,048 | 1,066 | -3.82% | 104,260 | 153億2223万 | -5.9% | 5.87 | 0.81 |
10/10 | 1,102 | 1,115 | 1,085 | 1,108 | -2.57% | 102,960 | 159億3025万 | -2.25% | 6.1 | 0.84 |
10/09 | 1,176 | 1,192 | 1,132 | 1,138 | -3.33% | 50,440 | 163億5034万 | +0.41% | 6.26 | 0.86 |
10/08 | 1,150 | 1,183 | 1,144 | 1,177 | -1.61% | 59,150 | 169億1415万 | +3.97% | 6.47 | 0.89 |
10/07 | 1,185 | 1,214 | 1,180 | 1,196 | +0.32% | 64,610 | 171億9052万 | +6.04% | 6.58 | 0.91 |
10/06 | 1,153 | 1,198 | 1,146 | 1,192 | +6.02% | 88,790 | 171億3525万 | +6.17% | 6.56 | 0.9 |
10/03 | 1,111 | 1,139 | 1,109 | 1,125 | +0.55% | 66,950 | 161億6241万 | +0.59% | 6.19 | 0.85 |
10/02 | 1,142 | 1,152 | 1,115 | 1,118 | -4.97% | 112,710 | 160億7397万 | +0.22% | 6.15 | 0.85 |
10/01 | 1,198 | 1,208 | 1,174 | 1,177 | -1.16% | 68,120 | 169億1415万 | +5.55% | 6.47 | 0.89 |
10/01 | 株式分割 1→1.1 |
09/30 | 1,215 | 1,215 | 1,177 | 1,191 | +0.13% | 52,260 | 171億1314万 | +7.18% | 6.55 | 0.9 |
09/29 | 1,207 | 1,219 | 1,168 | 1,189 | +1.11% | 68,380 | 170億9103万 | +7.62% | 6.54 | 0.9 |
09/26 | 1,158 | 1,212 | 1,155 | 1,176 | +1.75% | 107,250 | 169億309万 | +7.02% | 6.47 | 0.89 |
09/25 | 1,143 | 1,168 | 1,143 | 1,156 | -0.42% | 75,790 | 166億1265万 | +5.66% | 6.36 | 0.88 |
09/24 | 1,155 | 1,168 | 1,140 | 1,161 | -0.36% | 101,530 | 166億8300万 | +6.5% | 6.39 | 0.88 |
09/22 | 1,133 | 1,183 | 1,120 | 1,165 | +3.93% | 187,902 | 167億4330万 | +7.38% | 6.41 | 0.88 |
09/19 | 1,140 | 1,142 | 1,120 | 1,121 | -0.43% | 69,212 | 161億1015万 | +3.79% | 6.17 | 0.85 |
09/18 | 1,138 | 1,145 | 1,120 | 1,126 | +0.56% | 82,082 | 161億8050万 | +4.64% | 6.19 | 0.85 |
09/17 | 1,126 | 1,133 | 1,119 | 1,120 | -1.29% | 40,755 | 160億9005万 | +4.54% | 6.16 | 0.85 |
09/16 | 1,101 | 1,139 | 1,096 | 1,134 | +3.77% | 85,800 | 163億110万 | +6.3% | 6.24 | 0.86 |
09/12 | 1,092 | 1,110 | 1,087 | 1,093 | +0.26% | 41,470 | 157億815万 | +2.92% | 6.01 | 0.83 |
09/11 | 1,083 | 1,102 | 1,081 | 1,090 | +1.23% | 30,888 | 156億6795万 | +3.14% | 6 | 0.83 |
09/10 | 1,057 | 1,077 | 1,057 | 1,077 | +0.92% | 40,755 | 154億7700万 | +2.27% | 5.93 | 0.82 |
09/09 | 1,077 | 1,083 | 1,065 | 1,067 | -1.04% | 27,885 | 153億3630万 | +1.73% | 5.87 | 0.81 |
09/08 | 1,076 | 1,082 | 1,063 | 1,078 | +0.13% | 73,502 | 154億9710万 | +3.09% | 5.93 | 0.82 |
09/05 | 1,097 | 1,107 | 1,074 | 1,077 | -1.91% | 82,654 | 154億7700万 | +3.25% | 5.93 | 0.82 |
09/04 | 1,099 | 1,101 | 1,091 | 1,098 | +0.64% | 42,185 | 157億7850万 | +5.47% | 6.04 | 0.83 |
09/03 | 1,115 | 1,115 | 1,091 | 1,091 | -1.27% | 59,631 | 156億7800万 | +5.1% | 6 | 0.83 |
09/02 | 1,081 | 1,114 | 1,081 | 1,105 | +2.27% | 48,906 | 158億7900万 | +6.75% | 6.08 | 0.84 |
09/01 | 1,077 | 1,096 | 1,070 | 1,080 | +0.52% | 37,895 | 155億2725万 | +4.69% | 5.94 | 0.82 |
08/29 | 1,069 | 1,080 | 1,063 | 1,075 | +0.72% | 32,318 | 154億4685万 | +4.35% | 5.91 | 0.82 |
08/28 | 1,083 | 1,083 | 1,066 | 1,067 | -1.1% | 30,173 | 153億3630万 | +3.81% | 5.87 | 0.81 |
08/27 | 1,078 | 1,101 | 1,059 | 1,079 | -0.13% | 53,053 | 155億715万 | +5.17% | 5.94 | 0.82 |
08/26 | 1,077 | 1,097 | 1,060 | 1,080 | +0.19% | 68,783 | 155億2725万 | +5.72% | 5.94 | 0.82 |
08/25 | 1,047 | 1,083 | 1,042 | 1,078 | +3.49% | 78,078 | 154億9710万 | +5.82% | 5.93 | 0.82 |
08/22 | 1,049 | 1,059 | 1,038 | 1,042 | -0.53% | 35,035 | 149億7450万 | +2.76% | 5.73 | 0.79 |
08/21 | 1,051 | 1,065 | 1,035 | 1,048 | -0.33% | 52,195 | 150億5490万 | +3.51% | 5.76 | 0.79 |
08/20 | 1,057 | 1,081 | 1,049 | 1,051 | +0.2% | 100,100 | 151億515万 | +4.06% | 5.78 | 0.8 |
08/19 | 1,048 | 1,059 | 1,045 | 1,049 | +0.33% | 69,069 | 150億7500万 | +4.06% | 5.77 | 0.8 |
08/18 | 1,038 | 1,046 | 1,029 | 1,045 | +1.84% | 73,073 | 150億2475万 | +3.92% | 5.75 | 0.79 |
08/15 | 1,027 | 1,037 | 1,017 | 1,027 | +1.31% | 48,763 | 147億5340万 | +2.25% | 5.65 | 0.78 |
08/14 | 1,016 | 1,016 | 1,006 | 1,013 | +0.42% | 40,326 | 145億6245万 | +1.23% | 5.57 | 0.77 |
08/13 | 1,020 | 1,020 | 1,008 | 1,009 | -1.23% | 18,733 | 145億215万 | +0.91% | 5.55 | 0.77 |
08/12 | 1,013 | 1,028 | 1,010 | 1,022 | +0.69% | 28,600 | 146億8305万 | +2.27% | 5.62 | 0.78 |
08/11 | 1,031 | 1,031 | 990 | 1,015 | +4.77% | 144,144 | 145億8255万 | +1.77% | 5.58 | 0.77 |
08/08 | 979 | 979 | 955 | 969 | -2.05% | 43,329 | 139億1925万 | -2.66% | 5.33 | 0.73 |
08/07 | 958 | 993 | 958 | 989 | +2.46% | 59,488 | 142億1070万 | -0.52% | 5.44 | 0.75 |
08/06 | 983 | 985 | 957 | 965 | -2.13% | 60,346 | 138億6900万 | -2.62% | 5.31 | 0.73 |
08/05 | 1,010 | 1,013 | 986 | 986 | -2.83% | 43,329 | 141億7050万 | -0.3% | 5.42 | 0.75 |