株価チャート
2014/06/04～2014/10/29
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 | 7/1, 株式併合 10→1 |
| 2014 |
| 10/29 | 1,370 | 1,370 | 1,370 | 1,370 | +2.24% | 200 | 18億6046万 | +0.51% | 7.64 | 0.65 |
| 10/27 | 1,330 | 1,340 | 1,320 | 1,340 | 0% | 400 | 18億1972万 | -1.98% | 7.48 | 0.64 |
| 10/24 | 1,330 | 1,340 | 1,330 | 1,340 | +1.52% | 200 | 18億1972万 | -2.26% | 7.48 | 0.64 |
| 10/23 | 1,290 | 1,320 | 1,290 | 1,320 | -0.75% | 200 | 17億9256万 | -4.07% | 7.37 | 0.63 |
| 10/22 | 1,280 | 1,330 | 1,270 | 1,330 | +3.1% | 1,400 | 18億614万 | -3.69% | 7.42 | 0.63 |
| 10/21 | 1,270 | 1,290 | 1,260 | 1,290 | +1.57% | 600 | 17億5182万 | -7.06% | 7.2 | 0.61 |
| 10/20 | 1,240 | 1,270 | 1,240 | 1,270 | +2.42% | 500 | 17億2466万 | -9.16% | 7.09 | 0.61 |
| 10/17 | 1,240 | 1,260 | 1,240 | 1,240 | +0.81% | 800 | 16億8392万 | -12.31% | 6.92 | 0.59 |
| 10/16 | 1,240 | 1,270 | 1,230 | 1,230 | -3.91% | 1,000 | 16億7034万 | -14.11% | 6.86 | 0.59 |
| 10/15 | 1,280 | 1,310 | 1,250 | 1,280 | 0% | 900 | 17億3824万 | -11.66% | 7.14 | 0.61 |
| 10/14 | 1,270 | 1,300 | 1,270 | 1,280 | -3.76% | 1,100 | 17億3824万 | -12.39% | 7.14 | 0.61 |
| 10/10 | 1,350 | 1,350 | 1,260 | 1,330 | -3.62% | 3,100 | 18億614万 | -9.46% | 7.42 | 0.63 |
| 10/09 | 1,380 | 1,380 | 1,380 | 1,380 | 0% | 300 | 18億7404万 | -6.57% | 7.7 | 0.66 |
| 10/08 | 1,360 | 1,380 | 1,360 | 1,380 | -1.43% | 800 | 18億7404万 | -6.82% | 7.7 | 0.66 |
| 10/07 | 1,400 | 1,400 | 1,400 | 1,400 | +1.45% | 300 | 19億120万 | -5.79% | 7.81 | 0.67 |
| 10/06 | 1,390 | 1,390 | 1,380 | 1,380 | -0.72% | 800 | 18億7404万 | -7.32% | 7.7 | 0.66 |
| 10/03 | 1,350 | 1,390 | 1,350 | 1,390 | +0.72% | 2,000 | 18億8762万 | -6.77% | 7.76 | 0.66 |
| 10/02 | 1,380 | 1,420 | 1,380 | 1,380 | -4.17% | 2,300 | 18億7404万 | -7.44% | 7.7 | 0.66 |
| 10/01 | 1,460 | 1,460 | 1,430 | 1,440 | -0.69% | 2,900 | 19億5552万 | -3.49% | 8.03 | 0.69 |
| 09/30 | 1,460 | 1,470 | 1,450 | 1,450 | -1.36% | 1,200 | 19億6910万 | -2.55% | 8.09 | 0.69 |
| 09/29 | 1,460 | 1,470 | 1,440 | 1,470 | +1.38% | 2,000 | 19億9626万 | -1.01% | 8.2 | 0.7 |
| 09/26 | 1,450 | 1,450 | 1,430 | 1,450 | -0.68% | 1,600 | 19億6910万 | -2.16% | 8.09 | 0.69 |
| 09/25 | 1,440 | 1,460 | 1,440 | 1,460 | +1.39% | 1,500 | 19億8268万 | -1.35% | 8.15 | 0.7 |
| 09/24 | 1,430 | 1,440 | 1,420 | 1,440 | +0.7% | 1,500 | 19億5552万 | -2.57% | 8.03 | 0.69 |
| 09/22 | 1,420 | 1,430 | 1,410 | 1,430 | -2.72% | 8,700 | 19億4194万 | -2.99% | 7.98 | 0.68 |
| 09/19 | 1,440 | 1,470 | 1,440 | 1,470 | +2.08% | 1,100 | 19億9626万 | 0% | 8.2 | 0.7 |
| 09/18 | 1,450 | 1,450 | 1,430 | 1,440 | -1.37% | 1,100 | 19億5552万 | -1.57% | 8.03 | 0.69 |
| 09/17 | 1,470 | 1,470 | 1,460 | 1,460 | 0% | 400 | 19億8268万 | +0.14% | 8.15 | 0.7 |
| 09/16 | 1,490 | 1,490 | 1,450 | 1,460 | -2.01% | 4,200 | 19億8268万 | +0.34% | 8.15 | 0.7 |
| 09/12 | 1,570 | 1,570 | 1,470 | 1,490 | -4.49% | 13,000 | 20億2342万 | +2.76% | 8.31 | 0.71 |
| 09/11 | 1,680 | 1,700 | 1,530 | 1,560 | -6.59% | 38,500 | 21億1848万 | +8.18% | 8.7 | 0.74 |
| 09/10 | 1,660 | 1,720 | 1,570 | 1,670 | -1.18% | 32,900 | 22億6786万 | +16.46% | 9.32 | 0.8 |
| 09/09 | 1,670 | 1,700 | 1,610 | 1,690 | +2.42% | 15,500 | 22億9502万 | +18.85% | 9.43 | 0.81 |
| 09/08 | 1,570 | 1,670 | 1,570 | 1,650 | +5.1% | 13,000 | 22億4070万 | +17.02% | 9.21 | 0.79 |
| 09/05 | 1,500 | 1,580 | 1,500 | 1,570 | +5.37% | 8,600 | 21億3206万 | +12.06% | 8.76 | 0.75 |
| 09/04 | 1,510 | 1,550 | 1,490 | 1,490 | -1.97% | 8,600 | 20億2342万 | +6.89% | 8.31 | 0.71 |
| 09/03 | 1,480 | 1,520 | 1,480 | 1,520 | +2.7% | 4,300 | 20億6416万 | +9.2% | 8.48 | 0.72 |
| 09/02 | 1,550 | 1,550 | 1,480 | 1,480 | -1.99% | 2,800 | 20億984万 | +6.63% | 8.26 | 0.71 |
| 09/01 | 1,490 | 1,540 | 1,470 | 1,510 | +2.72% | 6,700 | 20億5058万 | +8.95% | 8.43 | 0.72 |
| 08/29 | 1,430 | 1,480 | 1,430 | 1,470 | +2.8% | 2,700 | 19億9626万 | +6.21% | 8.2 | 0.7 |
| 08/28 | 1,380 | 1,430 | 1,360 | 1,430 | +2.14% | 3,400 | 19億4194万 | +3.1% | 7.98 | 0.68 |
| 08/27 | 1,390 | 1,400 | 1,390 | 1,400 | +0.72% | 300 | 19億120万 | +1.23% | 7.81 | 0.67 |
| 08/26 | 1,360 | 1,390 | 1,360 | 1,390 | +2.21% | 400 | 18億8762万 | +0.72% | 7.76 | 0.66 |
| 08/25 | 1,370 | 1,370 | 1,350 | 1,360 | 0% | 900 | 18億4688万 | -1.31% | 7.59 | 0.65 |
| 08/22 | 1,390 | 1,390 | 1,360 | 1,360 | -2.86% | 1,400 | 18億4688万 | -1.16% | 7.59 | 0.65 |
| 08/21 | 1,420 | 1,420 | 1,400 | 1,400 | -0.71% | 300 | 19億120万 | +1.82% | 7.81 | 0.67 |
| 08/20 | 1,410 | 1,420 | 1,370 | 1,410 | +1.44% | 2,400 | 19億1478万 | +2.77% | 7.87 | 0.67 |
| 08/19 | 1,370 | 1,640 | 1,370 | 1,390 | +3.73% | 36,300 | 18億8762万 | +1.53% | 7.76 | 0.66 |
| 08/18 | 1,330 | 1,370 | 1,310 | 1,340 | +0.75% | 3,200 | 18億1972万 | -1.9% | 7.48 | 0.64 |
| 08/15 | 1,320 | 1,330 | 1,310 | 1,330 | +2.31% | 2,300 | 18億614万 | -2.56% | 7.42 | 0.63 |
| 08/14 | 1,300 | 1,310 | 1,290 | 1,300 | -0.76% | 2,800 | 17億6540万 | -4.83% | 7.25 | 0.62 |
| 08/13 | 1,340 | 1,360 | 1,310 | 1,310 | -5.76% | 9,500 | 17億7898万 | -4.31% | 7.31 | 0.62 |
| 08/12 | 1,360 | 1,400 | 1,350 | 1,390 | +4.51% | 3,200 | 18億8762万 | +1.31% | 7.76 | 0.66 |
| 08/11 | 1,330 | 1,350 | 1,310 | 1,330 | +1.53% | 3,600 | 18億614万 | -3.06% | 7.42 | 0.63 |
| 08/08 | 1,350 | 1,350 | 1,310 | 1,310 | -2.96% | 4,200 | 17億7898万 | -4.59% | 7.31 | 0.62 |
| 08/07 | 1,370 | 1,370 | 1,350 | 1,350 | -0.74% | 700 | 18億3330万 | -1.68% | 7.53 | 0.64 |
| 08/06 | 1,400 | 1,400 | 1,340 | 1,360 | -3.55% | 2,900 | 18億4688万 | -0.73% | 7.59 | 0.65 |
| 08/05 | 1,420 | 1,420 | 1,390 | 1,410 | -0.7% | 1,300 | 19億1478万 | +3.22% | 7.87 | 0.67 |
| 08/04 | 1,390 | 1,440 | 1,390 | 1,420 | +2.16% | 1,500 | 19億2836万 | +4.41% | 7.92 | 0.68 |
| 08/01 | 1,380 | 1,400 | 1,380 | 1,390 | -2.8% | 1,800 | 18億8762万 | +2.66% | 7.76 | 0.66 |
| 07/31 | 1,440 | 1,440 | 1,410 | 1,430 | 0% | 1,600 | 19億4194万 | +6% | 7.98 | 0.68 |
| 07/30 | 1,430 | 1,450 | 1,400 | 1,430 | 0% | 3,100 | 19億4194万 | +6.56% | 7.98 | 0.68 |
| 07/29 | 1,480 | 1,480 | 1,420 | 1,430 | -1.38% | 1,500 | 19億4194万 | +7.04% | 7.98 | 0.68 |
| 07/28 | 1,500 | 1,520 | 1,450 | 1,450 | -6.45% | 7,100 | 19億6910万 | +9.19% | 8.09 | 0.69 |
| 07/25 | 1,360 | 1,750 | 1,360 | 1,550 | +16.54% | 138,500 | 21億490万 | +17.42% | 8.65 | 0.74 |
| 07/24 | 1,330 | 1,370 | 1,310 | 1,330 | 0% | 2,800 | 18億614万 | +1.68% | 7.42 | 0.63 |
| 07/23 | 1,320 | 1,330 | 1,310 | 1,330 | -0.75% | 3,000 | 18億614万 | +1.99% | 7.42 | 0.63 |
| 07/22 | 1,340 | 1,340 | 1,340 | 1,340 | +1.52% | 100 | 18億1972万 | +3% | 7.48 | 0.64 |
| 07/18 | 1,300 | 1,330 | 1,300 | 1,320 | 0% | 1,100 | 17億9256万 | +1.69% | 7.37 | 0.63 |
| 07/17 | 1,330 | 1,330 | 1,320 | 1,320 | -0.75% | 500 | 17億9256万 | +2.01% | 7.37 | 0.63 |
| 07/16 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 200 | 18億614万 | +3.02% | 7.42 | 0.63 |
| 07/15 | 1,330 | 1,330 | 1,320 | 1,330 | +1.53% | 400 | 18億614万 | +3.18% | 7.42 | 0.63 |
| 07/14 | 1,330 | 1,330 | 1,300 | 1,310 | -1.5% | 1,500 | 17億7898万 | +1.71% | 7.31 | 0.62 |
| 07/11 | 1,310 | 1,340 | 1,310 | 1,330 | -0.75% | 600 | 18億614万 | +3.5% | 7.42 | 0.63 |
| 07/10 | 1,350 | 1,400 | 1,340 | 1,340 | -2.9% | 2,000 | 18億1972万 | +4.52% | 7.48 | 0.64 |
| 07/09 | 1,370 | 1,380 | 1,350 | 1,380 | 0% | 900 | 18億7404万 | +7.98% | 7.7 | 0.66 |
| 07/08 | 1,400 | 1,400 | 1,350 | 1,380 | -0.72% | 3,900 | 18億7404万 | +8.41% | 7.7 | 0.66 |
| 07/07 | 1,380 | 1,390 | 1,340 | 1,390 | +2.21% | 5,700 | 18億8762万 | +9.71% | 7.76 | 0.66 |
| 07/04 | 1,310 | 1,370 | 1,310 | 1,360 | +3.82% | 3,800 | 18億4688万 | +7.77% | 7.59 | 0.65 |
| 07/03 | 1,280 | 1,310 | 1,280 | 1,310 | +2.34% | 1,100 | 17億7898万 | +4.13% | 7.31 | 0.62 |
| 07/02 | 1,260 | 1,290 | 1,260 | 1,280 | +1.59% | 800 | 17億3824万 | +1.91% | 7.14 | 0.61 |
| 07/01 | 1,260 | 1,300 | 1,260 | 1,260 | -0.79% | 1,500 | 17億1108万 | +0.48% | 7.03 | 0.6 |
| 06/30 | 1,270 | 1,270 | 1,270 | 1,270 | +1.6% | 600 | 17億2466万 | +1.44% | 7.09 | 0.61 |
| 06/27 | 1,250 | 1,250 | 1,250 | 1,250 | -1.57% | 600 | 16億9750万 | -0.08% | 6.97 | 0.6 |
| 06/26 | 1,260 | 1,270 | 1,250 | 1,270 | +0.79% | 1,800 | 17億2466万 | +1.52% | 7.09 | 0.61 |
| 06/24 | 1,260 | 1,270 | 1,250 | 1,260 | -0.79% | 500 | 17億1108万 | +0.8% | 7.03 | 0.6 |
| 06/23 | 1,270 | 1,270 | 1,270 | 1,270 | +2.42% | 200 | 17億2466万 | +1.6% | 7.09 | 0.61 |
| 06/20 | 1,250 | 1,270 | 1,240 | 1,240 | -1.59% | 400 | 16億8392万 | -0.64% | 6.92 | 0.59 |
| 06/19 | 1,240 | 1,260 | 1,240 | 1,260 | +1.61% | 500 | 17億1108万 | +0.96% | 7.03 | 0.6 |
| 06/18 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 300 | 16億8392万 | -0.48% | 6.92 | 0.59 |
| 06/17 | 1,270 | 1,270 | 1,240 | 1,240 | 0% | 400 | 16億8392万 | -0.48% | 6.92 | 0.59 |
| 06/16 | 1,250 | 1,250 | 1,240 | 1,240 | -1.59% | 200 | 16億8392万 | -0.48% | 6.92 | 0.59 |
| 06/13 | 1,260 | 1,260 | 1,260 | 1,260 | +2.44% | 200 | 17億1108万 | +0.96% | 7.03 | 0.6 |
| 06/12 | 1,230 | 1,230 | 1,230 | 1,230 | -1.6% | 100 | 16億7034万 | -1.68% | 6.86 | 0.59 |
| 06/11 | 1,250 | 1,270 | 1,240 | 1,250 | -2.34% | 900 | 16億9750万 | -0.24% | 6.97 | 0.6 |
| 06/10 | 1,280 | 1,280 | 1,280 | 1,280 | -0.78% | 200 | 17億3824万 | +2.07% | 7.14 | 0.61 |
| 06/09 | 1,270 | 1,290 | 1,250 | 1,290 | +3.2% | 900 | 17億5182万 | +2.95% | 7.2 | 0.61 |
| 06/06 | 1,240 | 1,250 | 1,230 | 1,250 | 0% | 300 | 16億9750万 | -0.32% | 6.97 | 0.6 |
| 06/05 | 1,240 | 1,250 | 1,240 | 1,250 | +0.81% | 300 | 16億9750万 | -0.4% | 6.97 | 0.6 |
| 06/04 | 1,250 | 1,250 | 1,240 | 1,240 | -0.8% | 1,000 | 16億8392万 | -1.27% | 6.92 | 0.59 |
