株価チャート
2014/01/28～2014/06/30
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, 株式併合 5→1 |
| 2014 |
| 06/30 | 2,000 | 2,000 | 2,000 | 2,000 | -0.99% | 800 | 35億1680万 | -2.1% | 5.89 | 0.53 |
| 06/27 | 2,020 | 2,025 | 1,985 | 2,020 | 0% | 3,400 | 35億5196万 | -1.03% | 5.95 | 0.54 |
| 06/26 | 2,020 | 2,025 | 2,020 | 2,020 | -3.81% | 3,000 | 35億5196万 | -0.83% | 5.95 | 0.54 |
| 06/25 | 2,075 | 2,100 | 2,075 | 2,100 | +1.2% | 2,200 | 36億9264万 | +3.3% | 6.18 | 0.56 |
| 06/24 | 2,060 | 2,080 | 2,055 | 2,075 | 0% | 1,600 | 36億4868万 | +2.57% | 6.11 | 0.55 |
| 06/23 | 2,050 | 2,075 | 2,050 | 2,075 | +2.22% | 1,200 | 36億4868万 | +2.93% | 6.11 | 0.55 |
| 06/20 | 2,040 | 2,040 | 2,030 | 2,030 | -0.49% | 400 | 35億6955万 | +1.25% | 5.98 | 0.54 |
| 06/19 | 2,040 | 2,050 | 2,040 | 2,040 | 0% | 800 | 35億8713万 | +2.1% | 6.01 | 0.54 |
| 06/18 | 2,040 | 2,040 | 2,040 | 2,040 | +0.49% | 200 | 35億8713万 | +2.41% | 6.01 | 0.54 |
| 06/17 | 2,050 | 2,050 | 2,030 | 2,030 | -1.93% | 1,000 | 35億6955万 | +2.06% | 5.98 | 0.54 |
| 06/16 | 2,030 | 2,070 | 2,030 | 2,070 | +1.72% | 600 | 36億3988万 | +4.33% | 6.1 | 0.55 |
| 06/13 | 2,060 | 2,060 | 2,035 | 2,035 | -1.45% | 600 | 35億7834万 | +2.99% | 5.99 | 0.54 |
| 06/11 | 2,060 | 2,065 | 2,020 | 2,065 | +0.24% | 1,000 | 36億3109万 | +4.82% | 6.08 | 0.55 |
| 06/10 | 2,025 | 2,060 | 2,025 | 2,060 | +0.98% | 800 | 36億2230万 | +5.16% | 6.07 | 0.55 |
| 06/09 | 2,040 | 2,040 | 2,040 | 2,040 | 0% | 400 | 35億8713万 | +4.94% | 6.01 | 0.54 |
| 06/06 | 2,040 | 2,040 | 2,040 | 2,040 | +0.49% | 200 | 35億8713万 | +5.75% | 6.01 | 0.54 |
| 06/05 | 2,070 | 2,070 | 2,030 | 2,030 | -1.93% | 400 | 35億6955万 | +6.01% | 5.98 | 0.54 |
| 06/04 | 2,045 | 2,070 | 2,045 | 2,070 | +1.22% | 1,200 | 36億3988万 | +8.89% | 6.1 | 0.55 |
| 06/03 | 2,010 | 2,045 | 2,010 | 2,045 | -0.24% | 600 | 35億9592万 | +8.43% | 6.02 | 0.54 |
| 06/02 | 2,050 | 2,050 | 2,045 | 2,050 | 0% | 600 | 36億472万 | +9.63% | 6.04 | 0.54 |
| 05/30 | 2,025 | 2,050 | 2,025 | 2,050 | +1.23% | 800 | 36億472万 | +10.63% | 6.04 | 0.54 |
| 05/29 | 2,040 | 2,065 | 1,985 | 2,025 | -0.74% | 1,400 | 35億6076万 | +10.23% | 5.96 | 0.54 |
| 05/28 | 2,030 | 2,040 | 2,030 | 2,040 | +0.49% | 1,000 | 35億8713万 | +11.96% | 6.01 | 0.54 |
| 05/27 | 1,995 | 2,030 | 1,990 | 2,030 | +1.75% | 1,600 | 35億6955万 | +12.22% | 5.98 | 0.54 |
| 05/26 | 1,910 | 1,995 | 1,910 | 1,995 | +2.31% | 2,600 | 35億800万 | +11.08% | 5.88 | 0.53 |
| 05/23 | 1,945 | 1,960 | 1,940 | 1,950 | +1.3% | 1,400 | 34億2888万 | +9.37% | 5.74 | 0.52 |
| 05/22 | 1,890 | 1,925 | 1,890 | 1,925 | +1.05% | 800 | 33億8492万 | +8.45% | 5.67 | 0.51 |
| 05/21 | 1,905 | 1,905 | 1,905 | 1,905 | +2.14% | 200 | 33億4975万 | +7.87% | 5.61 | 0.51 |
| 05/20 | 1,920 | 1,940 | 1,865 | 1,865 | -1.58% | 1,800 | 32億7941万 | +6.21% | 5.49 | 0.49 |
| 05/19 | 1,845 | 1,895 | 1,845 | 1,895 | +4.99% | 3,400 | 33億3216万 | +8.29% | 5.58 | 0.5 |
| 05/16 | 1,825 | 1,825 | 1,805 | 1,805 | -2.43% | 600 | 31億7391万 | +3.5% | 5.32 | 0.48 |
| 05/15 | 1,855 | 1,855 | 1,770 | 1,850 | -2.63% | 2,000 | 32億5304万 | +6.14% | 5.45 | 0.49 |
| 05/13 | 1,950 | 1,950 | 1,900 | 1,900 | -2.56% | 800 | 33億4096万 | +9.2% | 5.6 | 0.5 |
| 05/12 | 1,990 | 1,995 | 1,950 | 1,950 | +2.09% | 3,400 | 34億2888万 | +12.26% | 5.74 | 0.52 |
| 05/09 | 1,895 | 1,920 | 1,805 | 1,910 | +2.69% | 2,400 | 33億5854万 | +10.34% | 5.63 | 0.51 |
| 05/08 | 1,885 | 1,935 | 1,845 | 1,860 | -1.33% | 2,600 | 32億7062万 | +7.7% | 5.48 | 0.49 |
| 05/07 | 1,800 | 1,885 | 1,800 | 1,885 | +5.01% | 1,000 | 33億1458万 | +9.47% | 5.55 | 0.5 |
| 05/02 | 1,680 | 1,805 | 1,680 | 1,795 | +6.53% | 3,800 | 31億5632万 | +4.36% | 5.29 | 0.48 |
| 05/01 | 1,675 | 1,685 | 1,665 | 1,685 | +1.2% | 1,200 | 29億6290万 | -1.86% | 4.96 | 0.45 |
| 04/30 | 1,675 | 1,675 | 1,630 | 1,665 | -1.19% | 1,600 | 29億2773万 | -3.2% | 4.9 | 0.44 |
| 04/28 | 1,680 | 1,685 | 1,680 | 1,685 | +0.3% | 1,200 | 29億6290万 | -2.38% | 4.96 | 0.45 |
| 04/25 | 1,675 | 1,680 | 1,665 | 1,680 | -0.88% | 1,400 | 29億5411万 | -2.89% | 4.95 | 0.45 |
| 04/24 | 1,645 | 1,695 | 1,630 | 1,695 | +3.04% | 1,600 | 29億8048万 | -2.25% | 4.99 | 0.45 |
| 04/23 | 1,645 | 1,645 | 1,645 | 1,645 | +0.3% | 600 | 28億9256万 | -5.35% | 4.84 | 0.44 |
| 04/22 | 1,625 | 1,640 | 1,605 | 1,640 | 0% | 2,800 | 28億8377万 | -5.86% | 4.83 | 0.43 |
| 04/21 | 1,665 | 1,670 | 1,640 | 1,640 | -1.5% | 2,600 | 28億8377万 | -6.39% | 4.83 | 0.43 |
| 04/18 | 1,710 | 1,720 | 1,665 | 1,665 | -2.92% | 2,400 | 29億2773万 | -5.56% | 4.9 | 0.44 |
| 04/17 | 1,675 | 1,715 | 1,675 | 1,715 | +0.59% | 1,000 | 30億1565万 | -3.16% | 5.05 | 0.45 |
| 04/16 | 1,670 | 1,705 | 1,665 | 1,705 | +2.4% | 2,200 | 29億9807万 | -4.16% | 5.02 | 0.45 |
| 04/15 | 1,710 | 1,710 | 1,665 | 1,665 | -4.31% | 800 | 29億2773万 | -6.83% | 4.9 | 0.44 |
| 04/14 | 1,740 | 1,740 | 1,740 | 1,740 | +2.05% | 200 | 30億5961万 | -3.12% | 5.12 | 0.46 |
| 04/10 | 1,705 | 1,705 | 1,705 | 1,705 | +2.4% | 200 | 29億9807万 | -5.33% | 5.02 | 0.45 |
| 04/09 | 1,670 | 1,690 | 1,655 | 1,665 | -2.63% | 2,000 | 29億2773万 | -7.86% | 4.9 | 0.44 |
| 04/08 | 1,740 | 1,740 | 1,710 | 1,710 | -2.29% | 1,000 | 30億686万 | -5.73% | 5.04 | 0.45 |
| 04/07 | 1,730 | 1,750 | 1,730 | 1,750 | -0.85% | 1,000 | 30億7720万 | -3.85% | 5.15 | 0.46 |
| 04/04 | 1,770 | 1,770 | 1,725 | 1,765 | -1.12% | 3,200 | 31億357万 | -3.34% | 5.2 | 0.47 |
| 04/03 | 1,800 | 1,800 | 1,785 | 1,785 | -1.65% | 1,200 | 31億3874万 | -2.67% | 5.26 | 0.47 |
| 04/02 | 1,785 | 1,815 | 1,780 | 1,815 | +0.83% | 1,000 | 31億9149万 | -1.68% | 5.35 | 0.48 |
| 04/01 | 1,780 | 1,800 | 1,780 | 1,800 | -0.28% | 600 | 31億6512万 | -2.7% | 5.3 | 0.48 |
| 03/31 | 1,815 | 1,815 | 1,805 | 1,805 | +3.14% | 800 | 31億7391万 | -2.75% | 5.32 | 0.48 |
| 03/28 | 1,830 | 1,830 | 1,750 | 1,750 | -4.63% | 800 | 30億7720万 | -5.86% | 5.15 | 0.46 |
| 03/27 | 1,760 | 1,835 | 1,760 | 1,835 | +6.38% | 800 | 32億2666万 | -1.34% | 5.4 | 0.49 |
| 03/26 | 1,750 | 1,750 | 1,725 | 1,725 | -1.71% | 1,800 | 30億3324万 | -7.11% | 5.08 | 0.46 |
| 03/25 | 1,825 | 1,825 | 1,755 | 1,755 | -2.5% | 1,800 | 30億8599万 | -5.34% | 5.17 | 0.47 |
| 03/24 | 1,800 | 1,800 | 1,800 | 1,800 | +0.84% | 200 | 31億6512万 | -2.81% | 5.3 | 0.48 |
| 03/20 | 1,790 | 1,790 | 1,780 | 1,785 | -0.28% | 800 | 31億3874万 | -3.72% | 5.26 | 0.47 |
| 03/18 | 1,790 | 1,790 | 1,790 | 1,790 | 0% | 400 | 31億4753万 | -3.3% | 5.27 | 0.47 |
| 03/17 | 1,790 | 1,790 | 1,790 | 1,790 | +2.29% | 600 | 31億4753万 | -2.93% | 5.27 | 0.47 |
| 03/14 | 1,745 | 1,775 | 1,720 | 1,750 | -7.65% | 5,800 | 30億7720万 | -4.58% | 5.15 | 0.46 |
| 03/13 | 1,860 | 1,895 | 1,860 | 1,895 | -0.26% | 400 | 33億3216万 | +3.95% | 5.58 | 0.5 |
| 03/12 | 1,875 | 1,900 | 1,850 | 1,900 | +1.06% | 600 | 33億4096万 | +5.32% | 5.6 | 0.5 |
| 03/11 | 1,880 | 1,880 | 1,880 | 1,880 | -1.57% | 200 | 33億579万 | +4.91% | 5.54 | 0.5 |
| 03/10 | 1,905 | 1,910 | 1,905 | 1,910 | +0.79% | 400 | 33億5854万 | +7.24% | 5.63 | 0.51 |
| 03/06 | 1,885 | 1,895 | 1,885 | 1,895 | 0% | 600 | 33億3216万 | +7.12% | 5.58 | 0.5 |
| 03/05 | 1,895 | 1,895 | 1,890 | 1,895 | +1.07% | 600 | 33億3216万 | +7.67% | 5.58 | 0.5 |
| 03/04 | 1,875 | 1,875 | 1,875 | 1,875 | +1.35% | 200 | 32億9700万 | +7.14% | 5.52 | 0.5 |
| 03/03 | 1,855 | 1,855 | 1,825 | 1,850 | 0% | 2,600 | 32億5304万 | +6.2% | 5.45 | 0.49 |
| 02/28 | 1,830 | 1,885 | 1,830 | 1,850 | -0.27% | 2,600 | 32億5304万 | +6.57% | 5.45 | 0.49 |
| 02/27 | 1,865 | 1,880 | 1,840 | 1,855 | -2.37% | 1,800 | 32億6183万 | +7.1% | 5.46 | 0.49 |
| 02/26 | 1,925 | 1,955 | 1,900 | 1,900 | -3.06% | 1,600 | 33億4096万 | +10.02% | 5.6 | 0.5 |
| 02/25 | 2,100 | 2,100 | 1,905 | 1,960 | -6.22% | 5,400 | 34億4646万 | +14.02% | 5.77 | 0.52 |
| 02/24 | 2,000 | 2,130 | 2,000 | 2,090 | +10% | 3,000 | 36億7505万 | +22.37% | 6.16 | 0.55 |
| 02/21 | 1,975 | 2,000 | 1,900 | 1,900 | -2.56% | 2,600 | 33億4096万 | +12.49% | 5.6 | 0.5 |
| 02/20 | 1,925 | 1,950 | 1,915 | 1,950 | +2.63% | 2,000 | 34億2888万 | +16.28% | 5.74 | 0.52 |
| 02/19 | 1,760 | 1,975 | 1,760 | 1,900 | +7.95% | 5,200 | 33億4096万 | +14.18% | 5.6 | 0.5 |
| 02/18 | 1,755 | 1,785 | 1,720 | 1,760 | +0.28% | 1,600 | 30億9478万 | +6.6% | 5.18 | 0.47 |
| 02/17 | 1,700 | 1,770 | 1,675 | 1,755 | +5.72% | 4,800 | 30億8599万 | +6.82% | 5.17 | 0.47 |
| 02/14 | 1,710 | 1,710 | 1,605 | 1,660 | -2.92% | 3,800 | 29億1894万 | +1.53% | 4.89 | 0.44 |
| 02/13 | 1,845 | 1,850 | 1,710 | 1,710 | -7.32% | 11,800 | 30億686万 | +4.84% | 5.04 | 0.45 |
| 02/12 | 1,750 | 1,850 | 1,750 | 1,845 | +8.53% | 12,800 | 32億4424万 | +13.68% | 5.43 | 0.49 |
| 02/10 | 1,695 | 1,750 | 1,675 | 1,700 | +5.26% | 7,800 | 29億8928万 | +5.66% | 5.01 | 0.45 |
| 02/07 | 1,575 | 1,615 | 1,575 | 1,615 | +4.19% | 1,600 | 28億3981万 | +0.87% | 4.76 | 0.43 |
| 02/06 | 1,500 | 1,550 | 1,500 | 1,550 | +5.08% | 600 | 27億2552万 | -2.94% | 4.56 | 0.41 |
| 02/05 | 1,495 | 1,495 | 1,435 | 1,475 | +3.87% | 800 | 25億9364万 | -7.41% | 4.34 | 0.39 |
| 02/04 | 1,540 | 1,540 | 1,420 | 1,420 | -10.69% | 5,400 | 24億9692万 | -10.75% | 4.18 | 0.38 |
| 02/03 | 1,610 | 1,620 | 1,575 | 1,590 | -1.24% | 2,000 | 27億9585万 | -0.13% | 4.68 | 0.42 |
| 01/31 | 1,620 | 1,620 | 1,610 | 1,610 | -0.31% | 1,600 | 28億3102万 | +1.39% | 4.74 | 0.43 |
| 01/30 | 1,610 | 1,615 | 1,595 | 1,615 | -3% | 2,800 | 28億3981万 | +1.96% | 4.76 | 0.43 |
| 01/29 | 1,630 | 1,665 | 1,625 | 1,665 | +0.91% | 600 | 29億2773万 | +5.31% | 4.9 | 0.44 |
| 01/28 | 1,595 | 1,650 | 1,590 | 1,650 | -1.49% | 6,800 | 29億136万 | +4.7% | 4.86 | 0.44 |
