株価チャート
2014/05/27～2014/10/17
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 5→1 |
| 2014 |
| 10/17 | 2,625 | 2,650 | 2,610 | 2,615 | -0.95% | 1,157,400 | 6206億4718万 | -8.85% | 37.99 | 0.54 |
| 10/16 | 2,665 | 2,665 | 2,625 | 2,640 | -2.76% | 1,998,600 | 6265億8071万 | -8.3% | 38.35 | 0.55 |
| 10/15 | 2,725 | 2,735 | 2,690 | 2,715 | -0.37% | 1,333,800 | 6443億8130万 | -6.02% | 39.44 | 0.56 |
| 10/14 | 2,725 | 2,740 | 2,705 | 2,725 | -1.09% | 1,412,400 | 6467億5471万 | -5.9% | 39.59 | 0.57 |
| 10/10 | 2,755 | 2,760 | 2,735 | 2,755 | -1.43% | 1,183,000 | 6538億7495万 | -5.07% | 40.02 | 0.57 |
| 10/09 | 2,825 | 2,835 | 2,790 | 2,795 | -0.53% | 1,142,800 | 6633億6860万 | -3.85% | 40.6 | 0.58 |
| 10/08 | 2,805 | 2,820 | 2,780 | 2,810 | -1.75% | 1,604,800 | 6669億2871万 | -3.44% | 40.82 | 0.58 |
| 10/07 | 2,865 | 2,880 | 2,850 | 2,860 | -0.17% | 718,200 | 6787億9577万 | -1.79% | 41.55 | 0.59 |
| 10/06 | 2,875 | 2,875 | 2,830 | 2,865 | +0.53% | 892,200 | 6799億8248万 | -1.55% | 41.62 | 0.59 |
| 10/03 | 2,835 | 2,855 | 2,820 | 2,850 | +0.35% | 842,600 | 6764億2236万 | -2.03% | 41.4 | 0.59 |
| 10/02 | 2,920 | 2,920 | 2,835 | 2,840 | -3.57% | 1,171,600 | 6740億4895万 | -2.34% | 41.26 | 0.59 |
| 10/01 | 2,985 | 2,990 | 2,945 | 2,945 | -1.01% | 711,800 | 6989億6977万 | +1.27% | 42.78 | 0.61 |
| 09/30 | 3,005 | 3,020 | 2,965 | 2,975 | -1.49% | 685,000 | 7060億9001万 | +2.41% | 43.22 | 0.62 |
| 09/29 | 2,995 | 3,020 | 2,980 | 3,020 | +0.83% | 768,400 | 7167億7036万 | +4.14% | 43.87 | 0.63 |
| 09/26 | 3,000 | 3,005 | 2,980 | 2,995 | -0.83% | 749,600 | 7108億3683万 | +3.49% | 43.51 | 0.62 |
| 09/25 | 2,965 | 3,020 | 2,965 | 3,020 | +2.37% | 1,049,600 | 7167億7036万 | +4.57% | 43.87 | 0.63 |
| 09/24 | 2,945 | 2,965 | 2,930 | 2,950 | -1.01% | 938,200 | 7001億5648万 | +2.36% | 42.85 | 0.61 |
| 09/22 | 2,965 | 2,980 | 2,950 | 2,980 | 0% | 858,800 | 7072億7671万 | +3.51% | 43.29 | 0.62 |
| 09/19 | 2,940 | 2,980 | 2,935 | 2,980 | +1.53% | 1,333,200 | 7072億7671万 | +3.72% | 43.29 | 0.62 |
| 09/18 | 2,910 | 2,945 | 2,900 | 2,935 | +1.91% | 1,402,200 | 6965億9636万 | +2.3% | 42.64 | 0.61 |
| 09/17 | 2,915 | 2,915 | 2,880 | 2,880 | -0.86% | 521,000 | 6835億4260万 | +0.49% | 41.84 | 0.6 |
| 09/16 | 2,895 | 2,915 | 2,890 | 2,905 | +0.17% | 824,400 | 6894億7613万 | +1.43% | 42.2 | 0.6 |
| 09/12 | 2,910 | 2,910 | 2,880 | 2,900 | 0% | 1,353,200 | 6882億8942万 | +1.4% | 42.13 | 0.6 |
| 09/11 | 2,890 | 2,920 | 2,880 | 2,900 | +0.87% | 866,600 | 6882億8942万 | +1.58% | 42.13 | 0.6 |
| 09/10 | 2,855 | 2,875 | 2,850 | 2,875 | +0.17% | 537,000 | 6823億5589万 | +0.81% | 41.77 | 0.6 |
| 09/09 | 2,890 | 2,890 | 2,870 | 2,870 | -0.17% | 597,400 | 6811億6918万 | +0.7% | 41.69 | 0.6 |
| 09/08 | 2,885 | 2,890 | 2,865 | 2,875 | -0.35% | 598,200 | 6823億5589万 | +0.88% | 41.77 | 0.6 |
| 09/05 | 2,890 | 2,900 | 2,880 | 2,885 | +0.17% | 558,800 | 6847億2930万 | +1.16% | 41.91 | 0.6 |
| 09/04 | 2,875 | 2,885 | 2,865 | 2,880 | +0.17% | 571,200 | 6835億4260万 | +0.88% | 41.84 | 0.6 |
| 09/03 | 2,900 | 2,905 | 2,870 | 2,875 | -0.35% | 582,200 | 6823億5589万 | +0.45% | 41.77 | 0.6 |
| 09/02 | 2,860 | 2,895 | 2,855 | 2,885 | +0.87% | 710,200 | 6847億2930万 | +0.56% | 41.91 | 0.6 |
| 09/01 | 2,820 | 2,865 | 2,820 | 2,860 | +1.6% | 671,800 | 6787億9577万 | -0.63% | 41.55 | 0.59 |
| 08/29 | 2,825 | 2,830 | 2,815 | 2,815 | -0.53% | 704,400 | 6681億1542万 | -2.49% | 40.89 | 0.58 |
| 08/28 | 2,830 | 2,840 | 2,810 | 2,830 | 0% | 513,400 | 6716億7554万 | -2.35% | 41.11 | 0.59 |
| 08/27 | 2,835 | 2,850 | 2,815 | 2,830 | -0.18% | 831,200 | 6716億7554万 | -2.65% | 41.11 | 0.59 |
| 08/26 | 2,860 | 2,860 | 2,830 | 2,835 | -0.87% | 788,600 | 6728億6224万 | -2.78% | 41.18 | 0.59 |
| 08/25 | 2,865 | 2,890 | 2,845 | 2,860 | 0% | 1,016,200 | 6787億9577万 | -2.12% | 41.55 | 0.59 |
| 08/22 | 2,875 | 2,885 | 2,860 | 2,860 | 0% | 799,200 | 6787億9577万 | -2.26% | 41.55 | 0.59 |
| 08/21 | 2,870 | 2,885 | 2,855 | 2,860 | 0% | 581,600 | 6787億9577万 | -2.42% | 41.55 | 0.59 |
| 08/20 | 2,875 | 2,885 | 2,850 | 2,860 | -0.35% | 677,800 | 6787億9577万 | -2.56% | 41.55 | 0.59 |
| 08/19 | 2,870 | 2,885 | 2,865 | 2,870 | +0.35% | 506,800 | 6811億6918万 | -2.38% | 41.69 | 0.6 |
| 08/18 | 2,850 | 2,870 | 2,835 | 2,860 | +0.35% | 488,000 | 6787億9577万 | -2.85% | 41.55 | 0.59 |
| 08/15 | 2,865 | 2,865 | 2,840 | 2,850 | -0.87% | 1,014,200 | 6764億2236万 | -3.29% | 41.4 | 0.59 |
| 08/14 | 2,865 | 2,880 | 2,860 | 2,875 | +1.05% | 809,600 | 6823億5589万 | -2.58% | 41.77 | 0.6 |
| 08/13 | 2,835 | 2,855 | 2,830 | 2,845 | +0.53% | 688,800 | 6752億3565万 | -3.72% | 41.33 | 0.59 |
| 08/12 | 2,835 | 2,860 | 2,805 | 2,830 | +0.71% | 1,032,000 | 6716億7554万 | -4.46% | 41.11 | 0.59 |
| 08/11 | 2,800 | 2,825 | 2,780 | 2,810 | +1.44% | 774,200 | 6669億2871万 | -5.39% | 40.82 | 0.58 |
| 08/08 | 2,815 | 2,815 | 2,755 | 2,770 | -2.29% | 1,872,600 | 6574億3507万 | -7.02% | 40.24 | 0.58 |
| 08/07 | 2,820 | 2,840 | 2,810 | 2,835 | +0.35% | 813,200 | 6728億6224万 | -5.15% | 41.18 | 0.59 |
| 08/07 | 株式分割 1→1 |
| 08/06 | 2,865 | 2,865 | 2,815 | 2,825 | -1.91% | 1,366,400 | 6704億8883万 | -5.71% | 41.04 | 0.59 |
| 08/05 | 2,925 | 2,945 | 2,880 | 2,880 | -1.2% | 1,221,400 | 6835億4260万 | -4.13% | 41.84 | 0.6 |
| 08/04 | 2,930 | 2,950 | 2,900 | 2,915 | -1.19% | 1,056,600 | 6918億4954万 | -3.09% | 42.35 | 0.61 |
| 08/01 | 3,025 | 3,025 | 2,935 | 2,950 | -4.07% | 1,979,800 | 7001億5648万 | -1.99% | 42.85 | 0.61 |
| 07/31 | 3,075 | 3,095 | 3,060 | 3,075 | +0.99% | 929,200 | 7298億2413万 | +2.13% | 44.67 | 0.64 |
| 07/30 | 3,090 | 3,110 | 3,030 | 3,045 | -1.93% | 1,692,000 | 7227億389万 | +1.2% | 44.23 | 0.63 |
| 07/29 | 3,100 | 3,115 | 3,090 | 3,105 | +0.49% | 777,000 | 7369億4436万 | +3.16% | 45.11 | 0.64 |
| 07/28 | 3,090 | 3,105 | 3,065 | 3,090 | +0.16% | 1,169,600 | 7333億8424万 | +2.73% | 44.89 | 0.64 |
| 07/25 | 3,070 | 3,085 | 3,055 | 3,085 | +0.65% | 897,000 | 7321億9754万 | +2.63% | 44.82 | 0.64 |
| 07/24 | 3,045 | 3,110 | 3,045 | 3,065 | +0.66% | 1,569,200 | 7274億5071万 | +2% | 44.53 | 0.64 |
| 07/23 | 2,995 | 3,050 | 2,985 | 3,045 | +2.35% | 1,403,600 | 7227億389万 | +1.5% | 44.23 | 0.63 |
| 07/22 | 2,985 | 3,000 | 2,965 | 2,975 | +0.34% | 579,200 | 7060億9001万 | -0.67% | 43.22 | 0.62 |
| 07/18 | 2,950 | 2,965 | 2,925 | 2,965 | -0.5% | 508,400 | 7037億1660万 | -0.9% | 43.07 | 0.62 |
| 07/17 | 2,980 | 2,995 | 2,970 | 2,980 | 0% | 663,800 | 7072億7671万 | -0.3% | 43.29 | 0.62 |
| 07/16 | 2,980 | 2,995 | 2,970 | 2,980 | +0.34% | 559,400 | 7072億7671万 | -0.2% | 43.29 | 0.62 |
| 07/15 | 2,965 | 2,990 | 2,960 | 2,970 | +0.17% | 792,800 | 7049億330万 | -0.4% | 43.15 | 0.62 |
| 07/14 | 2,900 | 2,975 | 2,890 | 2,965 | +1.02% | 1,404,600 | 7037億1660万 | -0.4% | 43.07 | 0.62 |
| 07/11 | 2,950 | 2,960 | 2,915 | 2,935 | -1.18% | 1,486,000 | 6965億9636万 | -1.28% | 42.64 | 0.61 |
| 07/10 | 2,985 | 3,000 | 2,965 | 2,970 | +0.17% | 850,800 | 7049億330万 | 0% | 43.15 | 0.62 |
| 07/09 | 2,980 | 2,985 | 2,955 | 2,965 | -1.82% | 1,066,400 | 7037億1660万 | -0.03% | 43.07 | 0.62 |
| 07/08 | 3,025 | 3,030 | 2,985 | 3,020 | -0.17% | 790,000 | 7167億7036万 | +1.99% | 43.87 | 0.63 |
| 07/07 | 3,040 | 3,045 | 3,020 | 3,025 | -0.49% | 548,200 | 7179億5707万 | +2.4% | 43.94 | 0.63 |
| 07/04 | 3,045 | 3,045 | 3,020 | 3,040 | +0.83% | 781,400 | 7215億1719万 | +3.16% | 44.16 | 0.63 |
| 07/03 | 3,020 | 3,025 | 2,995 | 3,015 | +0.17% | 630,400 | 7155億8366万 | +2.59% | 43.8 | 0.63 |
| 07/02 | 3,025 | 3,030 | 2,995 | 3,010 | -0.82% | 1,172,000 | 7143億9695万 | +2.66% | 43.73 | 0.63 |
| 07/01 | 3,000 | 3,035 | 2,990 | 3,035 | +1.68% | 1,042,000 | 7203億3048万 | +3.76% | 44.09 | 0.63 |
| 06/30 | 2,970 | 2,990 | 2,965 | 2,985 | +1.36% | 1,066,400 | 7084億6342万 | +2.3% | 43.35 | 0.62 |
| 06/27 | 2,985 | 2,985 | 2,925 | 2,945 | -1.01% | 1,161,000 | 6989億6977万 | +1.13% | 42.77 | 0.61 |
| 06/26 | 3,005 | 3,005 | 2,950 | 2,975 | -2.14% | 1,331,000 | 7060億9001万 | +2.41% | 43.21 | 0.62 |
| 06/25 | 3,055 | 3,080 | 3,040 | 3,040 | -0.65% | 1,241,000 | 7215億1719万 | +4.94% | 44.15 | 0.63 |
| 06/24 | 3,060 | 3,085 | 3,050 | 3,060 | 0% | 1,151,200 | 7262億6401万 | +5.99% | 44.44 | 0.64 |
| 06/23 | 3,085 | 3,095 | 3,045 | 3,060 | +0.33% | 1,291,800 | 7262億6401万 | +6.43% | 44.44 | 0.64 |
| 06/20 | 3,070 | 3,090 | 3,050 | 3,050 | +0.16% | 3,535,000 | 7238億9060万 | +6.57% | 44.3 | 0.63 |
| 06/19 | 2,960 | 3,075 | 2,960 | 3,045 | +3.22% | 2,073,000 | 7227億389万 | +6.8% | 44.23 | 0.63 |
| 06/18 | 2,925 | 2,960 | 2,920 | 2,950 | +1.2% | 759,000 | 7001億5648万 | +3.84% | 42.85 | 0.61 |
| 06/17 | 2,905 | 2,925 | 2,900 | 2,915 | +0.87% | 750,800 | 6918億4954万 | +2.86% | 42.34 | 0.61 |
| 06/16 | 2,910 | 2,910 | 2,880 | 2,890 | -0.17% | 886,000 | 6859億1601万 | +2.19% | 41.98 | 0.6 |
| 06/13 | 2,880 | 2,905 | 2,875 | 2,895 | -0.69% | 1,436,800 | 6871億271万 | +2.55% | 42.05 | 0.6 |
| 06/12 | 2,885 | 2,915 | 2,875 | 2,915 | +1.22% | 1,258,600 | 6918億4954万 | +3.33% | 42.34 | 0.61 |
| 06/11 | 2,865 | 2,885 | 2,860 | 2,880 | +1.05% | 796,800 | 6835億4260万 | +2.24% | 41.83 | 0.6 |
| 06/10 | 2,865 | 2,875 | 2,845 | 2,850 | -0.52% | 1,013,000 | 6764億2236万 | +1.21% | 41.39 | 0.59 |
| 06/09 | 2,870 | 2,890 | 2,860 | 2,865 | +0.35% | 694,600 | 6799億8248万 | +1.67% | 41.61 | 0.59 |
| 06/06 | 2,860 | 2,870 | 2,845 | 2,855 | -0.17% | 1,098,400 | 6776億907万 | +1.28% | 41.47 | 0.59 |
| 06/05 | 2,870 | 2,885 | 2,845 | 2,860 | +0.18% | 1,527,000 | 6787億9577万 | +1.38% | 41.54 | 0.59 |
| 06/04 | 2,845 | 2,860 | 2,825 | 2,855 | +0.88% | 1,273,400 | 6776億907万 | +1.17% | 41.47 | 0.59 |
| 06/03 | 2,865 | 2,865 | 2,830 | 2,830 | -0.88% | 1,410,000 | 6716億7554万 | +0.21% | 41.1 | 0.59 |
| 06/02 | 2,850 | 2,855 | 2,835 | 2,855 | +0.88% | 875,800 | 6776億907万 | +0.95% | 41.47 | 0.59 |
| 05/30 | 2,825 | 2,845 | 2,820 | 2,830 | -0.35% | 672,200 | 6716億7554万 | -0.11% | 41.1 | 0.59 |
| 05/29 | 2,835 | 2,845 | 2,815 | 2,840 | -0.18% | 753,400 | 6740億4895万 | +0.11% | 41.25 | 0.59 |
| 05/28 | 2,875 | 2,875 | 2,840 | 2,845 | -0.35% | 813,200 | 6752億3565万 | +0.18% | 41.32 | 0.59 |
| 05/27 | 2,835 | 2,890 | 2,830 | 2,855 | +0.88% | 793,400 | 6776億907万 | +0.46% | 41.47 | 0.59 |
