株価チャート
2014/03/04~2014/07/29
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 | 6/1, 株式併合 10→1 |
2014 |
07/29 | 800 | 820 | 800 | 800 | 0% | 8,100 | 11億9520万 | +4.17% | 32.56 | 0.75 |
07/28 | 800 | 820 | 790 | 800 | 0% | 9,400 | 11億9520万 | +4.44% | 32.56 | 0.75 |
07/25 | 780 | 820 | 780 | 800 | +2.56% | 25,400 | 11億9520万 | +4.71% | 32.56 | 0.75 |
07/24 | 780 | 780 | 770 | 780 | 0% | 4,900 | 11億6532万 | +2.36% | 31.75 | 0.73 |
07/23 | 790 | 790 | 770 | 780 | -1.27% | 10,400 | 11億6532万 | +2.63% | 31.75 | 0.73 |
07/22 | 770 | 790 | 770 | 790 | +2.6% | 5,900 | 11億8026万 | +4.22% | 32.15 | 0.74 |
07/18 | 750 | 770 | 750 | 770 | 0% | 10,800 | 11億5038万 | +1.85% | 31.34 | 0.73 |
07/17 | 770 | 780 | 770 | 770 | 0% | 7,100 | 11億5038万 | +1.99% | 31.34 | 0.73 |
07/16 | 770 | 800 | 760 | 770 | -2.53% | 29,300 | 11億5038万 | +2.26% | 31.34 | 0.73 |
07/15 | 780 | 800 | 780 | 790 | +1.28% | 19,400 | 11億8026万 | +5.19% | 32.15 | 0.74 |
07/14 | 750 | 790 | 750 | 780 | +2.63% | 17,300 | 11億6532万 | +4.14% | 31.75 | 0.73 |
07/11 | 750 | 770 | 750 | 760 | 0% | 9,800 | 11億3544万 | +1.74% | 30.93 | 0.72 |
07/10 | 760 | 770 | 750 | 760 | 0% | 6,300 | 11億3544万 | +1.88% | 30.93 | 0.72 |
07/09 | 780 | 800 | 750 | 760 | -2.56% | 40,600 | 11億3544万 | +2.15% | 30.93 | 0.72 |
07/08 | 800 | 860 | 770 | 780 | -1.27% | 93,600 | 11億6532万 | +5.12% | 31.75 | 0.73 |
07/07 | 780 | 800 | 770 | 790 | +1.28% | 24,800 | 11億8026万 | +6.9% | 32.15 | 0.74 |
07/04 | 770 | 780 | 770 | 780 | +2.63% | 9,000 | 11億6532万 | +5.98% | 31.75 | 0.73 |
07/03 | 760 | 780 | 760 | 760 | +1.33% | 16,700 | 11億3544万 | +3.68% | 30.93 | 0.72 |
07/02 | 740 | 770 | 740 | 750 | +2.74% | 20,600 | 11億2050万 | +2.6% | 30.53 | 0.71 |
07/01 | 740 | 740 | 730 | 730 | 0% | 1,300 | 10億9062万 | 0% | 29.71 | 0.69 |
06/30 | 730 | 730 | 720 | 730 | 0% | 5,700 | 10億9062万 | +0.14% | 29.71 | 0.69 |
06/27 | 740 | 740 | 730 | 730 | -1.35% | 2,300 | 10億9062万 | +0.27% | 29.71 | 0.69 |
06/26 | 740 | 740 | 740 | 740 | -1.33% | 1,100 | 11億556万 | +1.79% | 30.12 | 0.7 |
06/25 | 750 | 750 | 750 | 750 | 0% | 500 | 11億2050万 | +3.31% | 30.53 | 0.71 |
06/24 | 750 | 750 | 750 | 750 | 0% | 1,000 | 11億2050万 | +3.59% | 30.53 | 0.71 |
06/23 | 750 | 750 | 740 | 750 | +1.35% | 2,500 | 11億2050万 | +3.88% | 30.53 | 0.71 |
06/20 | 750 | 750 | 740 | 740 | -1.33% | 4,500 | 11億556万 | +2.64% | 30.12 | 0.7 |
06/19 | 750 | 760 | 750 | 750 | +1.35% | 6,400 | 11億2050万 | +4.17% | 30.53 | 0.71 |
06/18 | 740 | 770 | 740 | 740 | 0% | 15,200 | 11億556万 | +2.78% | 30.12 | 0.7 |
06/17 | 740 | 740 | 740 | 740 | +1.37% | 2,500 | 11億556万 | +2.92% | 30.12 | 0.7 |
06/16 | 740 | 740 | 730 | 730 | -1.35% | 3,300 | 10億9062万 | +1.67% | 29.71 | 0.69 |
06/13 | 720 | 740 | 710 | 740 | +2.78% | 5,200 | 11億556万 | +3.06% | 30.12 | 0.7 |
06/12 | 730 | 740 | 720 | 720 | -1.37% | 8,600 | 10億7568万 | +0.42% | 29.3 | 0.68 |
06/11 | 730 | 730 | 730 | 730 | 0% | 600 | 10億9062万 | +1.67% | 29.71 | 0.69 |
06/10 | 730 | 740 | 730 | 730 | 0% | 3,700 | 10億9062万 | +1.67% | 29.71 | 0.69 |
06/09 | 740 | 740 | 730 | 730 | -1.35% | 4,500 | 10億9062万 | +1.81% | 29.71 | 0.69 |
06/06 | 720 | 740 | 720 | 740 | +2.78% | 6,400 | 11億556万 | +3.21% | 30.12 | 0.7 |
06/05 | 710 | 750 | 710 | 720 | +1.41% | 12,400 | 10億7568万 | +0.56% | 29.3 | 0.68 |
06/04 | 710 | 710 | 710 | 710 | +1.43% | 3,100 | 10億6074万 | -0.84% | 28.9 | 0.67 |
06/03 | 710 | 710 | 700 | 700 | -1.41% | 3,200 | 10億4580万 | -2.37% | 28.49 | 0.66 |
06/02 | 710 | 710 | 710 | 710 | 0% | 2,100 | 10億6074万 | -1.25% | 28.9 | 0.67 |
05/30 | 710 | 710 | 700 | 710 | 0% | 2,400 | 10億6074万 | -1.39% | 28.9 | 0.67 |
05/29 | 710 | 710 | 710 | 710 | 0% | 1,800 | 10億6074万 | -1.53% | 28.9 | 0.67 |
05/28 | 720 | 720 | 710 | 710 | -1.39% | 3,800 | 10億6074万 | -1.66% | 28.9 | 0.67 |
05/27 | 710 | 720 | 710 | 720 | +1.41% | 3,700 | 10億7568万 | -0.41% | 29.3 | 0.68 |
05/26 | 700 | 720 | 700 | 710 | +1.43% | 8,700 | 10億6074万 | -1.93% | 28.9 | 0.67 |
05/23 | 710 | 710 | 700 | 700 | -1.41% | 4,900 | 10億4580万 | -3.45% | 28.49 | 0.66 |
05/22 | 710 | 710 | 710 | 710 | +1.43% | 200 | 10億6074万 | -2.2% | 28.9 | 0.67 |
05/21 | 700 | 710 | 700 | 700 | -1.41% | 500 | 10億4580万 | -3.71% | 28.49 | 0.66 |
05/20 | 700 | 710 | 700 | 710 | 0% | 7,000 | 10億6074万 | -2.61% | 28.9 | 0.67 |
05/19 | 710 | 720 | 700 | 710 | -1.39% | 1,700 | 10億6074万 | -2.74% | 28.9 | 0.67 |
05/16 | 730 | 730 | 720 | 720 | -2.7% | 1,300 | 10億7568万 | -1.64% | 29.3 | 0.68 |
05/15 | 730 | 740 | 730 | 740 | +1.37% | 700 | 11億556万 | +0.95% | 30.12 | 0.7 |
05/14 | 730 | 730 | 730 | 730 | +1.39% | 1,800 | 10億9062万 | -0.54% | 29.71 | 0.69 |
05/13 | 720 | 730 | 720 | 720 | 0% | 1,400 | 10億7568万 | -2.17% | 29.3 | 0.68 |
05/12 | 730 | 730 | 720 | 720 | 0% | 900 | 10億7568万 | -2.31% | 29.3 | 0.68 |
05/09 | 730 | 730 | 720 | 720 | -1.37% | 1,500 | 10億7568万 | -2.44% | 29.3 | 0.68 |
05/08 | 730 | 740 | 730 | 730 | 0% | 6,400 | 10億9062万 | -1.22% | 29.71 | 0.69 |
05/07 | 720 | 730 | 720 | 730 | +1.39% | 700 | 10億9062万 | -1.22% | 29.71 | 0.69 |
05/02 | 720 | 720 | 720 | 720 | 0% | 1,000 | 10億7568万 | -2.57% | 29.3 | 0.68 |
05/01 | 720 | 720 | 710 | 720 | 0% | 4,200 | 10億7568万 | -2.7% | 29.3 | 0.68 |
04/30 | 720 | 730 | 720 | 720 | -1.37% | 4,200 | 10億7568万 | -2.7% | 29.3 | 0.68 |
04/28 | 730 | 730 | 720 | 730 | 0% | 3,600 | 10億9062万 | -1.35% | 29.71 | 0.69 |
04/25 | 730 | 740 | 730 | 730 | -1.35% | 5,500 | 10億9062万 | -1.35% | 29.71 | 0.69 |
04/24 | 740 | 740 | 740 | 740 | 0% | 2,300 | 11億556万 | 0% | 30.12 | 0.7 |
04/22 | 740 | 750 | 740 | 740 | 0% | 2,200 | 11億556万 | 0% | 30.12 | 0.7 |
04/21 | 750 | 750 | 740 | 740 | 0% | 1,200 | 11億556万 | 0% | 30.12 | 0.7 |
04/18 | 740 | 740 | 740 | 740 | +1.37% | 900 | 11億556万 | 0% | 30.12 | 0.7 |
04/17 | 740 | 740 | 730 | 730 | -1.35% | 1,900 | 10億9062万 | -1.48% | 29.71 | 0.69 |
04/16 | 740 | 740 | 740 | 740 | +1.37% | 1,200 | 11億556万 | -0.4% | 30.12 | 0.7 |
04/15 | 740 | 740 | 730 | 730 | -1.35% | 4,100 | 10億9062万 | -1.88% | 29.71 | 0.69 |
04/14 | 730 | 750 | 730 | 740 | +1.37% | 3,900 | 11億556万 | -0.8% | 30.12 | 0.7 |
04/11 | 730 | 730 | 720 | 730 | -1.35% | 2,900 | 10億9062万 | -2.28% | 29.71 | 0.69 |
04/10 | 740 | 740 | 740 | 740 | +1.37% | 3,500 | 11億556万 | -1.07% | 30.12 | 0.7 |
04/09 | 750 | 750 | 720 | 730 | -3.95% | 7,600 | 10億9062万 | -2.54% | 29.71 | 0.69 |
04/08 | 760 | 760 | 750 | 760 | 0% | 2,300 | 11億3544万 | +1.33% | 30.93 | 0.72 |
04/07 | 770 | 770 | 750 | 760 | -1.3% | 3,500 | 11億3544万 | +1.33% | 30.93 | 0.72 |
04/04 | 760 | 780 | 760 | 770 | +1.32% | 2,600 | 11億5038万 | +2.53% | 31.34 | 0.73 |
04/03 | 760 | 760 | 750 | 760 | 0% | 6,200 | 11億3544万 | +1.2% | 30.93 | 0.72 |
04/02 | 750 | 770 | 750 | 760 | +2.7% | 8,300 | 11億3544万 | +1.06% | 30.93 | 0.72 |
04/01 | 740 | 740 | 740 | 740 | 0% | 1,200 | 11億556万 | -1.86% | 30.12 | 0.7 |
03/31 | 750 | 750 | 740 | 740 | 0% | 4,400 | 11億556万 | -2.12% | 30.12 | 0.7 |
03/28 | 730 | 740 | 730 | 740 | +1.37% | 4,100 | 11億556万 | -2.37% | 30.12 | 0.7 |
03/27 | 720 | 730 | 720 | 730 | 0% | 2,100 | 10億9062万 | -3.82% | 29.71 | 0.69 |
03/26 | 730 | 740 | 730 | 730 | 0% | 2,300 | 10億9062万 | -4.2% | 29.71 | 0.69 |
03/25 | 720 | 730 | 720 | 730 | +1.39% | 3,400 | 10億9062万 | -4.45% | 29.71 | 0.69 |
03/24 | 720 | 740 | 710 | 720 | 0% | 9,300 | 10億7568万 | -6.01% | 29.3 | 0.68 |
03/20 | 730 | 730 | 710 | 720 | -2.7% | 7,400 | 10億7568万 | -6.25% | 29.3 | 0.68 |
03/19 | 740 | 750 | 740 | 740 | +1.37% | 6,000 | 11億556万 | -3.9% | 30.12 | 0.7 |
03/18 | 750 | 750 | 730 | 730 | -1.35% | 8,000 | 10億9062万 | -5.44% | 29.71 | 0.69 |
03/17 | 750 | 750 | 740 | 740 | -1.33% | 10,000 | 11億556万 | -4.52% | 30.12 | 0.7 |
03/14 | 760 | 760 | 750 | 750 | -2.6% | 4,400 | 11億2050万 | -3.47% | 30.53 | 0.71 |
03/13 | 780 | 780 | 760 | 770 | 0% | 2,000 | 11億5038万 | -0.9% | 31.34 | 0.73 |
03/12 | 770 | 780 | 770 | 770 | 0% | 10,500 | 11億5038万 | -0.77% | 31.34 | 0.73 |
03/11 | 770 | 780 | 770 | 770 | 0% | 4,100 | 11億5038万 | -0.65% | 31.34 | 0.73 |
03/10 | 780 | 780 | 760 | 770 | -1.28% | 4,200 | 11億5038万 | -0.77% | 31.34 | 0.73 |
03/07 | 770 | 780 | 760 | 780 | +2.63% | 18,200 | 11億6532万 | +0.13% | 31.75 | 0.73 |
03/06 | 750 | 760 | 750 | 760 | 0% | 1,700 | 11億3544万 | -2.81% | 30.93 | 0.72 |
03/05 | 760 | 770 | 750 | 760 | 0% | 4,200 | 11億3544万 | -3.43% | 30.93 | 0.72 |
03/04 | 750 | 760 | 750 | 760 | 0% | 5,500 | 11億3544万 | -4.04% | 30.93 | 0.72 |