株価チャート
2014/06/20～2014/11/13
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 | 10/1, 株式併合 10→1 |
| 2014 |
| 11/13 | 3,910 | 3,910 | 3,680 | 3,700 | -6.33% | 4,203,100 | 4579億8621万 | -5.32% | 10.31 | 1.5 |
| 11/12 | 3,990 | 4,030 | 3,920 | 3,950 | -1.74% | 1,569,000 | 4889億3123万 | +0.82% | 11 | 1.6 |
| 11/11 | 3,960 | 4,040 | 3,960 | 4,020 | +1.01% | 442,700 | 4975億9583万 | +2.52% | 11.2 | 1.63 |
| 11/10 | 3,980 | 4,020 | 3,960 | 3,980 | -0.25% | 430,200 | 4926億4463万 | +1.53% | 11.09 | 1.62 |
| 11/07 | 3,960 | 4,020 | 3,940 | 3,990 | +1.27% | 1,449,300 | 4938億8243万 | +1.73% | 11.11 | 1.62 |
| 11/06 | 4,070 | 4,080 | 3,940 | 3,940 | -2.23% | 1,571,400 | 4876億9343万 | +0.33% | 10.97 | 1.6 |
| 11/05 | 4,120 | 4,130 | 4,020 | 4,030 | -2.42% | 1,208,200 | 4988億3363万 | +2.41% | 11.23 | 1.64 |
| 11/04 | 4,150 | 4,170 | 4,100 | 4,130 | +2.23% | 1,309,100 | 5112億1164万 | +4.8% | 11.5 | 1.68 |
| 10/31 | 3,980 | 4,050 | 3,920 | 4,040 | +1.51% | 1,281,600 | 5000億7143万 | +2.38% | 11.25 | 1.64 |
| 10/30 | 3,950 | 3,980 | 3,950 | 3,980 | +1.27% | 661,800 | 4926億4463万 | +0.66% | 11.09 | 1.62 |
| 10/29 | 3,930 | 3,950 | 3,910 | 3,930 | +1.03% | 544,200 | 4864億5563万 | -0.88% | 10.95 | 1.6 |
| 10/28 | 3,940 | 3,950 | 3,880 | 3,890 | -1.52% | 695,500 | 4815億442万 | -2.21% | 10.84 | 1.58 |
| 10/27 | 3,960 | 3,980 | 3,930 | 3,950 | +0.51% | 335,000 | 4889億3123万 | -1.05% | 11 | 1.6 |
| 10/24 | 3,960 | 3,960 | 3,880 | 3,930 | -0.25% | 527,400 | 4864億5563万 | -1.85% | 10.95 | 1.6 |
| 10/23 | 3,920 | 3,970 | 3,890 | 3,940 | +0.51% | 717,800 | 4876億9343万 | -1.87% | 10.97 | 1.6 |
| 10/22 | 3,860 | 3,920 | 3,860 | 3,920 | +2.89% | 613,200 | 4852億1782万 | -2.66% | 10.92 | 1.59 |
| 10/21 | 3,850 | 3,870 | 3,790 | 3,810 | -1.04% | 684,200 | 4716億202万 | -5.74% | 10.61 | 1.55 |
| 10/20 | 3,770 | 3,900 | 3,770 | 3,850 | +3.77% | 1,035,700 | 4765億5322万 | -5.2% | 10.72 | 1.56 |
| 10/17 | 3,700 | 3,780 | 3,700 | 3,710 | -0.54% | 785,000 | 4592億2401万 | -9.07% | 10.33 | 1.51 |
| 10/16 | 3,740 | 3,780 | 3,710 | 3,730 | -2.36% | 860,800 | 4616億9961万 | -9.14% | 10.39 | 1.51 |
| 10/15 | 3,830 | 3,870 | 3,790 | 3,820 | +1.06% | 655,900 | 4728億3982万 | -7.55% | 10.64 | 1.55 |
| 10/14 | 3,800 | 3,880 | 3,780 | 3,780 | -2.33% | 1,221,300 | 4678億8862万 | -9% | 10.53 | 1.53 |
| 10/10 | 3,810 | 3,880 | 3,790 | 3,870 | +0.26% | 1,186,500 | 4790億2882万 | -7.39% | 10.78 | 1.57 |
| 10/09 | 3,950 | 3,950 | 3,850 | 3,860 | -2.28% | 1,018,000 | 4777億9102万 | -8.16% | 10.75 | 1.57 |
| 10/08 | 3,920 | 3,980 | 3,910 | 3,950 | 0% | 857,800 | 4889億3123万 | -6.51% | 11 | 1.6 |
| 10/07 | 4,020 | 4,020 | 3,940 | 3,950 | -1.74% | 1,039,500 | 4889億3123万 | -6.93% | 11 | 1.6 |
| 10/06 | 4,030 | 4,050 | 4,010 | 4,020 | +0.5% | 690,000 | 4975億9583万 | -5.63% | 11.2 | 1.63 |
| 10/03 | 4,010 | 4,050 | 3,960 | 4,000 | -0.5% | 894,700 | 4951億2023万 | -6.32% | 11.14 | 1.62 |
| 10/02 | 4,100 | 4,100 | 4,010 | 4,020 | -2.66% | 663,900 | 4975億9583万 | -6.14% | 11.2 | 1.63 |
| 10/01 | 4,150 | 4,200 | 4,120 | 4,130 | -0.24% | 902,800 | 5112億1164万 | -3.73% | 11.5 | 1.68 |
| 09/30 | 4,170 | 4,180 | 4,080 | 4,140 | -0.96% | 826,600 | 5124億4944万 | -3.45% | 11.53 | 1.68 |
| 09/29 | 4,220 | 4,230 | 4,160 | 4,180 | -1.42% | 641,800 | 5174億64万 | -2.4% | 11.64 | 1.7 |
| 09/26 | 4,200 | 4,250 | 4,190 | 4,240 | -0.24% | 450,900 | 5248億2744万 | -0.93% | 11.81 | 1.72 |
| 09/25 | 4,250 | 4,270 | 4,220 | 4,250 | 0% | 462,000 | 5260億6524万 | -0.56% | 11.84 | 1.73 |
| 09/24 | 4,230 | 4,270 | 4,220 | 4,250 | -0.23% | 429,300 | 5260億6524万 | -0.42% | 11.84 | 1.73 |
| 09/22 | 4,230 | 4,290 | 4,230 | 4,260 | +0.47% | 517,000 | 5273億304万 | -0.07% | 11.87 | 1.73 |
| 09/19 | 4,240 | 4,260 | 4,210 | 4,240 | 0% | 595,200 | 5248億2744万 | -0.38% | 11.81 | 1.72 |
| 09/18 | 4,230 | 4,270 | 4,220 | 4,240 | +0.71% | 683,800 | 5248億2744万 | -0.19% | 11.81 | 1.72 |
| 09/17 | 4,240 | 4,260 | 4,190 | 4,210 | -0.94% | 538,300 | 5211億1404万 | -0.71% | 11.73 | 1.71 |
| 09/16 | 4,260 | 4,290 | 4,240 | 4,250 | -0.93% | 770,900 | 5260億6524万 | +0.47% | 11.84 | 1.73 |
| 09/12 | 4,250 | 4,300 | 4,250 | 4,290 | +0.23% | 836,300 | 5310億1645万 | +1.71% | 11.95 | 1.74 |
| 09/11 | 4,330 | 4,340 | 4,250 | 4,280 | -1.15% | 1,073,200 | 5297億7865万 | +1.76% | 11.92 | 1.74 |
| 09/10 | 4,300 | 4,360 | 4,280 | 4,330 | 0% | 781,400 | 5359億6765万 | +3.19% | 12.06 | 1.76 |
| 09/09 | 4,390 | 4,400 | 4,320 | 4,330 | -1.81% | 785,400 | 5359億6765万 | +3.59% | 12.06 | 1.76 |
| 09/08 | 4,370 | 4,440 | 4,330 | 4,410 | +0.92% | 793,700 | 5458億7005万 | +5.83% | 12.28 | 1.79 |
| 09/05 | 4,420 | 4,440 | 4,330 | 4,370 | -0.91% | 1,044,400 | 5409億1885万 | +5.3% | 12.17 | 1.77 |
| 09/04 | 4,440 | 4,470 | 4,380 | 4,410 | -1.12% | 748,600 | 5458億7005万 | +6.62% | 12.28 | 1.79 |
| 09/03 | 4,450 | 4,510 | 4,430 | 4,460 | +0.9% | 1,384,200 | 5520億5906万 | +8.23% | 12.42 | 1.81 |
| 09/02 | 4,450 | 4,480 | 4,420 | 4,420 | -0.23% | 1,078,300 | 5471億785万 | +7.7% | 12.31 | 1.79 |
| 09/01 | 4,380 | 4,450 | 4,370 | 4,430 | +1.84% | 1,067,800 | 5483億4565万 | +8.37% | 12.34 | 1.8 |
| 08/29 | 4,260 | 4,370 | 4,260 | 4,350 | +1.87% | 1,908,000 | 5384億4325万 | +6.85% | 12.12 | 1.77 |
| 08/28 | 4,300 | 4,330 | 4,240 | 4,270 | -0.93% | 1,450,100 | 5285億4085万 | +5.28% | 11.89 | 1.73 |
| 08/27 | 4,230 | 4,320 | 4,180 | 4,310 | +2.62% | 2,983,000 | 5334億9205万 | +6.47% | 12.01 | 1.75 |
| 08/26 | 4,100 | 4,200 | 4,090 | 4,200 | +2.94% | 1,929,300 | 5198億7624万 | +4.01% | 11.7 | 1.71 |
| 08/25 | 4,040 | 4,110 | 4,040 | 4,080 | +1.49% | 466,900 | 5050億2263万 | +1.19% | 11.36 | 1.66 |
| 08/22 | 4,100 | 4,100 | 4,010 | 4,020 | -1.95% | 956,700 | 4975億9583万 | -0.17% | 11.2 | 1.63 |
| 08/21 | 4,090 | 4,120 | 4,090 | 4,100 | 0% | 535,700 | 5074億9824万 | +1.84% | 11.42 | 1.66 |
| 08/20 | 4,100 | 4,130 | 4,090 | 4,100 | 0% | 617,500 | 5074億9824万 | +2.02% | 11.42 | 1.66 |
| 08/19 | 4,110 | 4,130 | 4,080 | 4,100 | -0.24% | 577,700 | 5074億9824万 | +2.14% | 11.42 | 1.66 |
| 08/18 | 4,090 | 4,130 | 4,080 | 4,110 | +0.49% | 551,800 | 5087億3604万 | +2.57% | 11.45 | 1.67 |
| 08/15 | 4,050 | 4,100 | 4,040 | 4,090 | +0.99% | 597,400 | 5062億6043万 | +2.28% | 11.39 | 1.66 |
| 08/14 | 4,030 | 4,050 | 4,000 | 4,050 | +0.5% | 460,100 | 5013億923万 | +1.4% | 11.28 | 1.64 |
| 08/13 | 3,970 | 4,030 | 3,960 | 4,030 | +1.51% | 614,500 | 4988億3363万 | +0.9% | 11.23 | 1.64 |
| 08/12 | 3,960 | 3,990 | 3,940 | 3,970 | +0.76% | 455,100 | 4914億683万 | -0.58% | 11.06 | 1.61 |
| 08/11 | 3,990 | 4,000 | 3,900 | 3,940 | -1.01% | 904,100 | 4876億9343万 | -1.4% | 10.97 | 1.6 |
| 08/08 | 4,000 | 4,010 | 3,940 | 3,980 | -1.49% | 936,900 | 4926億4463万 | -0.5% | 11.09 | 1.62 |
| 08/07 | 3,970 | 4,060 | 3,940 | 4,040 | +2.54% | 1,194,000 | 5000億7143万 | +0.95% | 11.25 | 1.64 |
| 08/06 | 4,000 | 4,030 | 3,920 | 3,940 | -1.5% | 959,200 | 4876億9343万 | -1.6% | 10.97 | 1.6 |
| 08/05 | 4,110 | 4,160 | 3,990 | 4,000 | +0.25% | 1,596,300 | 4951億2023万 | -0.25% | 11.14 | 1.62 |
| 08/04 | 3,990 | 4,010 | 3,960 | 3,990 | -0.5% | 417,900 | 4938億8243万 | -0.6% | 11.11 | 1.62 |
| 08/01 | 4,000 | 4,040 | 4,000 | 4,010 | -0.5% | 386,700 | 4963億5803万 | -0.15% | 11.17 | 1.63 |
| 07/31 | 4,050 | 4,060 | 4,030 | 4,030 | -0.25% | 569,000 | 4988億3363万 | +0.25% | 11.23 | 1.64 |
| 07/30 | 4,040 | 4,080 | 4,030 | 4,040 | +0.5% | 588,200 | 5000億7143万 | +0.47% | 11.25 | 1.64 |
| 07/29 | 4,040 | 4,060 | 3,990 | 4,020 | +0.25% | 572,600 | 4975億9583万 | -0.07% | 11.2 | 1.63 |
| 07/28 | 3,980 | 4,040 | 3,980 | 4,010 | +1.26% | 632,400 | 4963億5803万 | -0.4% | 11.17 | 1.63 |
| 07/25 | 4,060 | 4,060 | 3,940 | 3,960 | -2.7% | 1,168,600 | 4901億6903万 | -1.74% | 11.03 | 1.61 |
| 07/24 | 4,070 | 4,120 | 4,050 | 4,070 | -0.25% | 500,600 | 5037億8483万 | +0.82% | 11.34 | 1.65 |
| 07/23 | 4,070 | 4,100 | 4,050 | 4,080 | +1.24% | 643,200 | 5050億2263万 | +0.99% | 11.36 | 1.66 |
| 07/22 | 3,970 | 4,070 | 3,970 | 4,030 | +1.77% | 627,300 | 4988億3363万 | -0.3% | 11.23 | 1.64 |
| 07/18 | 3,950 | 3,980 | 3,900 | 3,960 | -0.75% | 477,100 | 4901億6903万 | -2.15% | 11.03 | 1.61 |
| 07/17 | 3,970 | 4,020 | 3,950 | 3,990 | +1.27% | 742,000 | 4938億8243万 | -1.58% | 11.11 | 1.62 |
| 07/16 | 3,940 | 3,970 | 3,920 | 3,940 | -0.51% | 607,800 | 4876億9343万 | -2.88% | 10.97 | 1.6 |
| 07/15 | 3,930 | 3,990 | 3,930 | 3,960 | +0.51% | 410,100 | 4901億6903万 | -2.54% | 11.03 | 1.61 |
| 07/14 | 3,910 | 3,950 | 3,850 | 3,940 | +0.77% | 834,900 | 4876億9343万 | -3.12% | 10.97 | 1.6 |
| 07/11 | 3,930 | 3,940 | 3,890 | 3,910 | -1.51% | 644,900 | 4839億8002万 | -3.98% | 10.89 | 1.59 |
| 07/10 | 4,000 | 4,020 | 3,960 | 3,970 | -1.49% | 465,300 | 4914億683万 | -2.55% | 11.06 | 1.61 |
| 07/09 | 3,970 | 4,040 | 3,970 | 4,030 | +0.25% | 565,300 | 4988億3363万 | -1.06% | 11.23 | 1.64 |
| 07/08 | 4,010 | 4,030 | 3,980 | 4,020 | -0.25% | 410,700 | 4975億9583万 | -1.23% | 11.2 | 1.63 |
| 07/07 | 4,030 | 4,040 | 4,010 | 4,030 | -0.49% | 464,900 | 4988億3363万 | -0.89% | 11.23 | 1.64 |
| 07/04 | 4,050 | 4,060 | 4,030 | 4,050 | +0.5% | 501,300 | 5013億923万 | -0.34% | 11.28 | 1.64 |
| 07/03 | 4,070 | 4,080 | 4,030 | 4,030 | -1.23% | 519,800 | 4988億3363万 | -0.64% | 11.23 | 1.64 |
| 07/02 | 4,110 | 4,120 | 4,060 | 4,080 | -0.73% | 544,300 | 5050億2263万 | +0.77% | 11.36 | 1.66 |
| 07/01 | 4,080 | 4,110 | 4,070 | 4,110 | +0.74% | 470,200 | 5087億3604万 | +1.73% | 11.45 | 1.67 |
| 06/30 | 4,070 | 4,090 | 4,030 | 4,080 | +0.49% | 374,700 | 5050億2263万 | +1.29% | 11.36 | 1.66 |
| 06/27 | 4,110 | 4,110 | 4,040 | 4,060 | -0.98% | 476,200 | 5025億4703万 | +1.07% | 11.31 | 1.65 |
| 06/26 | 4,100 | 4,110 | 4,070 | 4,100 | +1.23% | 641,300 | 5074億9824万 | +2.3% | 11.42 | 1.66 |
| 06/25 | 4,100 | 4,110 | 4,040 | 4,050 | -1.22% | 465,500 | 5013億923万 | +1.3% | 11.28 | 1.64 |
| 06/24 | 4,100 | 4,140 | 4,070 | 4,100 | +0.24% | 836,600 | 5074億9824万 | +2.83% | 11.42 | 1.66 |
| 06/23 | 4,170 | 4,180 | 4,070 | 4,090 | -0.73% | 1,280,100 | 5062億6043万 | +2.84% | 11.39 | 1.66 |
| 06/20 | 4,130 | 4,160 | 4,100 | 4,120 | 0% | 906,200 | 5099億7384万 | +3.83% | 11.47 | 1.67 |
