株価チャート
2014/06/05~2014/10/28
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 |
---|
2015 | 10/1, 株式併合 5→1 |
2014 |
10/28 | 2,020 | 2,025 | 2,000 | 2,000 | -0.5% | 22,200 | 736億7446万 | -4.12% | 23.88 | 0.42 |
10/27 | 1,990 | 2,025 | 1,985 | 2,010 | +1.26% | 24,000 | 740億4283万 | -4.1% | 24 | 0.43 |
10/24 | 2,005 | 2,005 | 1,980 | 1,985 | +1.02% | 23,000 | 731億2190万 | -5.66% | 23.7 | 0.42 |
10/23 | 1,975 | 1,985 | 1,955 | 1,965 | -1.26% | 25,800 | 723億8515万 | -7% | 23.47 | 0.42 |
10/22 | 1,990 | 1,990 | 1,965 | 1,990 | +2.31% | 19,600 | 733億608万 | -6.26% | 23.76 | 0.42 |
10/21 | 1,995 | 2,000 | 1,945 | 1,945 | -2.51% | 33,200 | 716億4841万 | -8.77% | 23.23 | 0.41 |
10/20 | 1,990 | 2,005 | 1,975 | 1,995 | +2.84% | 24,600 | 734億9027万 | -6.95% | 23.82 | 0.42 |
10/17 | 1,945 | 1,970 | 1,915 | 1,940 | -0.26% | 54,800 | 714億6422万 | -9.89% | 23.17 | 0.41 |
10/16 | 1,955 | 1,965 | 1,940 | 1,945 | -1.77% | 45,800 | 716億4841万 | -10.12% | 23.23 | 0.41 |
10/15 | 1,975 | 2,005 | 1,955 | 1,980 | +0.25% | 45,400 | 729億3771万 | -8.97% | 23.64 | 0.42 |
10/14 | 1,955 | 1,995 | 1,955 | 1,975 | -1.5% | 48,800 | 727億5353万 | -9.57% | 23.59 | 0.42 |
10/10 | 2,040 | 2,040 | 2,005 | 2,005 | -3.37% | 42,600 | 738億5864万 | -8.66% | 23.94 | 0.43 |
10/09 | 2,105 | 2,110 | 2,065 | 2,075 | -0.48% | 49,200 | 764億3725万 | -5.9% | 24.78 | 0.44 |
10/08 | 2,090 | 2,090 | 2,075 | 2,085 | -1.88% | 27,600 | 768億562万 | -5.74% | 24.9 | 0.44 |
10/07 | 2,170 | 2,170 | 2,125 | 2,125 | -1.39% | 29,800 | 782億7911万 | -4.24% | 25.38 | 0.45 |
10/06 | 2,145 | 2,165 | 2,145 | 2,155 | +1.89% | 31,800 | 793億8423万 | -3.06% | 25.73 | 0.46 |
10/03 | 2,115 | 2,135 | 2,080 | 2,115 | -1.17% | 45,200 | 779億1074万 | -5.03% | 25.26 | 0.45 |
10/02 | 2,215 | 2,215 | 2,135 | 2,140 | -4.25% | 44,600 | 788億3167万 | -4.25% | 25.56 | 0.45 |
10/01 | 2,250 | 2,255 | 2,230 | 2,235 | -0.45% | 31,200 | 823億3121万 | -0.22% | 26.69 | 0.47 |
09/30 | 2,270 | 2,270 | 2,235 | 2,245 | -0.88% | 46,800 | 826億9958万 | +0.18% | 26.85 | 0.48 |
09/29 | 2,245 | 2,265 | 2,225 | 2,265 | +2.03% | 40,000 | 834億3632万 | +0.98% | 27.09 | 0.48 |
09/26 | 2,250 | 2,265 | 2,220 | 2,220 | -2.63% | 34,400 | 817億7865万 | -1.07% | 26.55 | 0.47 |
09/25 | 2,260 | 2,295 | 2,255 | 2,280 | +2.01% | 29,600 | 839億8888万 | +1.47% | 27.27 | 0.48 |
09/24 | 2,240 | 2,265 | 2,235 | 2,235 | -0.45% | 20,400 | 823億3121万 | -0.53% | 26.73 | 0.48 |
09/22 | 2,255 | 2,255 | 2,235 | 2,245 | +0.22% | 22,800 | 826億9958万 | -0.13% | 26.85 | 0.48 |
09/19 | 2,245 | 2,255 | 2,235 | 2,240 | +0.67% | 46,600 | 825億1539万 | -0.44% | 26.79 | 0.48 |
09/18 | 2,200 | 2,240 | 2,200 | 2,225 | +1.37% | 39,000 | 819億6283万 | -1.16% | 26.61 | 0.47 |
09/17 | 2,230 | 2,230 | 2,190 | 2,195 | -1.57% | 44,000 | 808億5772万 | -2.53% | 26.25 | 0.47 |
09/16 | 2,205 | 2,240 | 2,205 | 2,230 | +0.68% | 21,400 | 821億4702万 | -1.02% | 26.67 | 0.47 |
09/12 | 2,220 | 2,240 | 2,210 | 2,215 | -0.45% | 63,400 | 815億9446万 | -1.69% | 26.49 | 0.47 |
09/11 | 2,255 | 2,255 | 2,220 | 2,225 | -0.22% | 34,000 | 819億6283万 | -1.16% | 26.61 | 0.47 |
09/10 | 2,205 | 2,240 | 2,195 | 2,230 | +0.45% | 36,400 | 821億4702万 | -0.93% | 26.67 | 0.47 |
09/09 | 2,250 | 2,250 | 2,200 | 2,220 | -0.22% | 25,000 | 817億7865万 | -1.33% | 26.55 | 0.47 |
09/08 | 2,220 | 2,225 | 2,190 | 2,225 | +1.14% | 29,400 | 819億6283万 | -1.11% | 26.61 | 0.47 |
09/05 | 2,240 | 2,240 | 2,195 | 2,200 | -1.57% | 31,200 | 810億4190万 | -2.31% | 26.31 | 0.47 |
09/04 | 2,270 | 2,270 | 2,210 | 2,235 | -1.11% | 33,800 | 823億3121万 | -0.89% | 26.73 | 0.48 |
09/03 | 2,275 | 2,275 | 2,260 | 2,260 | +0.22% | 27,200 | 832億5214万 | +0.09% | 27.03 | 0.48 |
09/02 | 2,260 | 2,275 | 2,255 | 2,255 | 0% | 19,400 | 830億6795万 | -0.31% | 26.97 | 0.48 |
09/01 | 2,235 | 2,265 | 2,235 | 2,255 | +0.67% | 15,200 | 830億6795万 | -0.44% | 26.97 | 0.48 |
08/29 | 2,245 | 2,250 | 2,235 | 2,240 | -0.67% | 15,200 | 825億1539万 | -1.23% | 26.79 | 0.48 |
08/28 | 2,265 | 2,280 | 2,245 | 2,255 | -1.74% | 50,400 | 830億6795万 | -0.66% | 26.97 | 0.48 |
08/27 | 2,265 | 2,310 | 2,265 | 2,295 | +1.32% | 69,400 | 845億4144万 | +1.1% | 27.45 | 0.49 |
08/26 | 2,275 | 2,275 | 2,260 | 2,265 | -0.22% | 14,800 | 834億3632万 | -0.18% | 27.09 | 0.48 |
08/25 | 2,290 | 2,290 | 2,265 | 2,270 | -0.66% | 7,800 | 836億2051万 | +0.04% | 27.15 | 0.48 |
08/22 | 2,305 | 2,305 | 2,275 | 2,285 | -0.87% | 25,400 | 841億7307万 | +0.84% | 27.33 | 0.49 |
08/21 | 2,310 | 2,310 | 2,280 | 2,305 | +1.1% | 28,800 | 849億981万 | +1.81% | 27.57 | 0.49 |
08/20 | 2,310 | 2,310 | 2,275 | 2,280 | -0.87% | 22,800 | 839億8888万 | +0.8% | 27.27 | 0.48 |
08/19 | 2,280 | 2,305 | 2,280 | 2,300 | +1.77% | 31,200 | 847億2563万 | +1.72% | 27.51 | 0.49 |
08/18 | 2,285 | 2,285 | 2,250 | 2,260 | -1.09% | 14,000 | 832億5214万 | +0.04% | 27.03 | 0.48 |
08/15 | 2,290 | 2,295 | 2,275 | 2,285 | +0.88% | 24,800 | 841億7307万 | +1.2% | 27.33 | 0.49 |
08/14 | 2,260 | 2,290 | 2,255 | 2,265 | +0.89% | 24,000 | 834億3632万 | +0.4% | 27.09 | 0.48 |
08/13 | 2,240 | 2,260 | 2,240 | 2,245 | +0.45% | 14,400 | 826億9958万 | -0.44% | 26.85 | 0.48 |
08/12 | 2,230 | 2,250 | 2,215 | 2,235 | +1.13% | 22,600 | 823億3121万 | -0.93% | 26.73 | 0.48 |
08/11 | 2,190 | 2,220 | 2,170 | 2,210 | +1.84% | 30,800 | 814億1027万 | -2.08% | 26.43 | 0.47 |
08/08 | 2,220 | 2,225 | 2,155 | 2,170 | -2.47% | 49,000 | 799億3679万 | -3.98% | 25.95 | 0.46 |
08/07 | 2,210 | 2,225 | 2,200 | 2,225 | +0.68% | 19,000 | 819億6283万 | -1.72% | 26.61 | 0.47 |
08/06 | 2,240 | 2,250 | 2,200 | 2,210 | -0.67% | 44,400 | 814億1027万 | -2.43% | 26.43 | 0.47 |
08/05 | 2,230 | 2,290 | 2,200 | 2,225 | -1.77% | 86,200 | 819億6283万 | -1.81% | 26.61 | 0.47 |
08/04 | 2,260 | 2,300 | 2,255 | 2,265 | -0.66% | 25,800 | 834億3632万 | -0.04% | 27.09 | 0.48 |
08/01 | 2,300 | 2,320 | 2,280 | 2,280 | -1.72% | 36,200 | 839億8888万 | +0.75% | 27.27 | 0.48 |
07/31 | 2,345 | 2,355 | 2,310 | 2,320 | -0.85% | 30,800 | 854億6237万 | +2.65% | 27.74 | 0.49 |
07/30 | 2,345 | 2,350 | 2,325 | 2,340 | 0% | 20,800 | 861億9911万 | +3.72% | 27.98 | 0.5 |
07/29 | 2,320 | 2,345 | 2,315 | 2,340 | +0.86% | 29,000 | 861億9911万 | +3.91% | 27.98 | 0.5 |
07/28 | 2,320 | 2,325 | 2,310 | 2,320 | +0.65% | 32,000 | 854億6237万 | +3.29% | 27.74 | 0.49 |
07/25 | 2,265 | 2,305 | 2,260 | 2,305 | +1.99% | 90,400 | 849億981万 | +2.9% | 27.57 | 0.49 |
07/24 | 2,265 | 2,285 | 2,255 | 2,260 | -0.22% | 37,800 | 832億5214万 | +1.12% | 27.03 | 0.48 |
07/23 | 2,260 | 2,275 | 2,255 | 2,265 | +0.67% | 42,800 | 834億3632万 | +1.57% | 27.09 | 0.48 |
07/22 | 2,220 | 2,255 | 2,210 | 2,250 | +2.04% | 39,200 | 828億8376万 | +1.21% | 26.91 | 0.48 |
07/18 | 2,210 | 2,225 | 2,195 | 2,205 | -1.78% | 47,200 | 812億2609万 | -0.5% | 26.37 | 0.47 |
07/17 | 2,250 | 2,265 | 2,240 | 2,245 | -0.44% | 46,800 | 826億9958万 | +1.49% | 26.85 | 0.48 |
07/16 | 2,265 | 2,280 | 2,245 | 2,255 | 0% | 50,000 | 830億6795万 | +2.31% | 26.97 | 0.48 |
07/15 | 2,245 | 2,275 | 2,245 | 2,255 | +0.45% | 13,800 | 830億6795万 | +2.59% | 26.97 | 0.48 |
07/14 | 2,220 | 2,245 | 2,220 | 2,245 | +1.13% | 15,400 | 826億9958万 | +2.42% | 26.85 | 0.48 |
07/11 | 2,235 | 2,235 | 2,210 | 2,220 | -1.11% | 27,200 | 817億7865万 | +1.51% | 26.55 | 0.47 |
07/10 | 2,255 | 2,270 | 2,235 | 2,245 | -0.22% | 34,600 | 826億9958万 | +2.84% | 26.85 | 0.48 |
07/09 | 2,245 | 2,260 | 2,230 | 2,250 | -0.22% | 44,000 | 828億8376万 | +3.35% | 26.91 | 0.48 |
07/08 | 2,270 | 2,270 | 2,240 | 2,255 | -0.88% | 31,400 | 830億6795万 | +3.92% | 26.97 | 0.48 |
07/07 | 2,290 | 2,295 | 2,270 | 2,275 | -0.44% | 32,400 | 838億469万 | +5.23% | 27.21 | 0.48 |
07/04 | 2,275 | 2,295 | 2,265 | 2,285 | +1.33% | 48,600 | 841億7307万 | +6.13% | 27.33 | 0.49 |
07/03 | 2,245 | 2,255 | 2,240 | 2,255 | +0.45% | 80,800 | 830億6795万 | +5.23% | 26.97 | 0.48 |
07/02 | 2,225 | 2,245 | 2,215 | 2,245 | +0.45% | 46,000 | 826億9958万 | +5.15% | 26.85 | 0.48 |
07/01 | 2,230 | 2,250 | 2,225 | 2,235 | -0.45% | 71,200 | 823億3121万 | +5.03% | 26.73 | 0.48 |
06/30 | 2,205 | 2,260 | 2,205 | 2,245 | +2.75% | 112,200 | 826億9958万 | +5.85% | 26.84 | 0.48 |
06/27 | 2,205 | 2,205 | 2,170 | 2,185 | -1.13% | 64,000 | 804億8934万 | +3.31% | 26.13 | 0.46 |
06/26 | 2,240 | 2,245 | 2,200 | 2,210 | -0.45% | 74,600 | 814億1027万 | +4.79% | 26.42 | 0.47 |
06/25 | 2,225 | 2,240 | 2,215 | 2,220 | -0.22% | 33,400 | 817億7865万 | +5.61% | 26.54 | 0.47 |
06/24 | 2,195 | 2,225 | 2,180 | 2,225 | +1.6% | 54,200 | 819億6283万 | +6.31% | 26.6 | 0.47 |
06/23 | 2,185 | 2,200 | 2,165 | 2,190 | +0.69% | 70,400 | 806億7353万 | +5.04% | 26.19 | 0.47 |
06/20 | 2,175 | 2,175 | 2,145 | 2,175 | -0.23% | 67,200 | 801億2097万 | +4.72% | 26.01 | 0.46 |
06/19 | 2,140 | 2,180 | 2,140 | 2,180 | +1.87% | 57,600 | 803億516万 | +5.36% | 26.07 | 0.46 |
06/18 | 2,090 | 2,145 | 2,090 | 2,140 | +2.64% | 57,600 | 788億3167万 | +3.68% | 25.59 | 0.45 |
06/17 | 2,090 | 2,100 | 2,080 | 2,085 | +0.24% | 66,400 | 768億562万 | +1.21% | 24.93 | 0.44 |
06/16 | 2,095 | 2,100 | 2,080 | 2,080 | -0.48% | 38,000 | 766億2143万 | +1.02% | 24.87 | 0.44 |
06/13 | 2,050 | 2,095 | 2,050 | 2,090 | +1.95% | 94,200 | 769億8981万 | +1.6% | 24.99 | 0.44 |
06/12 | 2,070 | 2,070 | 2,020 | 2,050 | -2.38% | 64,600 | 755億1632万 | -0.24% | 24.51 | 0.44 |
06/11 | 2,115 | 2,125 | 2,090 | 2,100 | -0.71% | 58,600 | 773億5818万 | +2.19% | 25.11 | 0.45 |
06/10 | 2,115 | 2,125 | 2,105 | 2,115 | 0% | 54,000 | 779億1074万 | +3.07% | 25.29 | 0.45 |
06/09 | 2,135 | 2,135 | 2,110 | 2,115 | -0.24% | 43,200 | 779億1074万 | +3.17% | 25.29 | 0.45 |
06/06 | 2,100 | 2,120 | 2,100 | 2,120 | +1.19% | 45,800 | 780億9492万 | +3.57% | 25.35 | 0.45 |
06/05 | 2,075 | 2,100 | 2,070 | 2,095 | +1.21% | 43,400 | 771億7399万 | +2.55% | 25.05 | 0.45 |