株価チャート
2014/07/31～2014/12/30
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 | 7/1, 株式併合 5→1 |
| 2014 |
| 12/30 | 1,485 | 1,490 | 1,485 | 1,490 | +0.68% | 600 | 24億6893万 | -0.73% | 9.43 | 0.62 |
| 12/29 | 1,520 | 1,520 | 1,475 | 1,480 | -2.31% | 4,400 | 24億5236万 | -1.27% | 9.36 | 0.62 |
| 12/26 | 1,480 | 1,515 | 1,480 | 1,515 | +0.33% | 800 | 25億1035万 | +1% | 9.58 | 0.63 |
| 12/25 | 1,490 | 1,510 | 1,475 | 1,510 | +0.33% | 3,000 | 25億207万 | +0.87% | 9.55 | 0.63 |
| 12/24 | 1,490 | 1,525 | 1,490 | 1,505 | +0.67% | 4,000 | 24億9378万 | +0.74% | 9.52 | 0.63 |
| 12/22 | 1,475 | 1,525 | 1,475 | 1,495 | +1.36% | 2,600 | 24億7721万 | +0.27% | 9.46 | 0.63 |
| 12/19 | 1,480 | 1,485 | 1,475 | 1,475 | +0.34% | 1,000 | 24億4407万 | -0.94% | 9.33 | 0.62 |
| 12/18 | 1,475 | 1,475 | 1,470 | 1,470 | +0.34% | 400 | 24億3579万 | -1.28% | 9.3 | 0.61 |
| 12/17 | 1,450 | 1,465 | 1,450 | 1,465 | -0.34% | 2,000 | 24億2750万 | -1.68% | 9.27 | 0.61 |
| 12/16 | 1,475 | 1,485 | 1,470 | 1,470 | -1.67% | 800 | 24億3579万 | -1.34% | 9.3 | 0.61 |
| 12/15 | 1,495 | 1,495 | 1,495 | 1,495 | -0.33% | 400 | 24億7721万 | +0.34% | 9.46 | 0.63 |
| 12/12 | 1,495 | 1,500 | 1,470 | 1,500 | +1.01% | 2,400 | 24億8550万 | +0.67% | 9.49 | 0.63 |
| 12/11 | 1,495 | 1,495 | 1,465 | 1,485 | -0.67% | 3,600 | 24億6064万 | -0.34% | 9.4 | 0.62 |
| 12/10 | 1,500 | 1,510 | 1,495 | 1,495 | -1.97% | 1,800 | 24億7721万 | +0.34% | 9.46 | 0.63 |
| 12/09 | 1,515 | 1,525 | 1,505 | 1,525 | 0% | 1,200 | 25億2692万 | +2.35% | 9.65 | 0.64 |
| 12/08 | 1,540 | 1,540 | 1,525 | 1,525 | -0.97% | 1,800 | 25億2692万 | +2.56% | 9.65 | 0.64 |
| 12/05 | 1,515 | 1,540 | 1,515 | 1,540 | +1.65% | 1,400 | 25億5178万 | +3.91% | 9.74 | 0.64 |
| 12/04 | 1,540 | 1,550 | 1,515 | 1,515 | -1.62% | 3,000 | 25億1035万 | +2.57% | 9.58 | 0.63 |
| 12/03 | 1,520 | 1,540 | 1,505 | 1,540 | +0.33% | 1,600 | 25億5178万 | +4.55% | 9.74 | 0.64 |
| 12/02 | 1,520 | 1,535 | 1,520 | 1,535 | +2.33% | 2,600 | 25億4349万 | +4.56% | 9.71 | 0.64 |
| 12/01 | 1,510 | 1,515 | 1,500 | 1,500 | -0.33% | 2,600 | 24億8550万 | +2.67% | 9.49 | 0.63 |
| 11/28 | 1,500 | 1,505 | 1,480 | 1,505 | +0.33% | 800 | 24億9378万 | +3.29% | 9.52 | 0.63 |
| 11/27 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 400 | 24億8550万 | +3.31% | 9.49 | 0.63 |
| 11/26 | 1,470 | 1,500 | 1,470 | 1,500 | +1.01% | 11,200 | 24億8550万 | +3.45% | 9.49 | 0.63 |
| 11/25 | 1,485 | 1,485 | 1,485 | 1,485 | +2.06% | 400 | 24億6064万 | +2.77% | 9.4 | 0.62 |
| 11/21 | 1,495 | 1,495 | 1,455 | 1,455 | -2.68% | 800 | 24億1093万 | +0.97% | 9.21 | 0.61 |
| 11/20 | 1,440 | 1,495 | 1,440 | 1,495 | +4.18% | 2,200 | 24億7721万 | +3.96% | 9.46 | 0.63 |
| 11/19 | 1,430 | 1,440 | 1,420 | 1,435 | -1.03% | 2,400 | 23億7779万 | 0% | 9.08 | 0.6 |
| 11/18 | 1,425 | 1,450 | 1,425 | 1,450 | +1.75% | 800 | 24億265万 | +1.12% | 9.17 | 0.61 |
| 11/17 | 1,425 | 1,425 | 1,420 | 1,425 | -1.72% | 2,800 | 23億6122万 | -0.63% | 9.02 | 0.6 |
| 11/14 | 1,460 | 1,460 | 1,425 | 1,450 | -1.36% | 2,800 | 24億265万 | +0.97% | 9.17 | 0.61 |
| 11/13 | 1,485 | 1,485 | 1,465 | 1,470 | -0.68% | 600 | 24億3579万 | +2.44% | 9.3 | 0.61 |
| 11/12 | 1,470 | 1,480 | 1,470 | 1,480 | +0.68% | 1,600 | 24億5236万 | +3.21% | 9.36 | 0.62 |
| 11/11 | 1,465 | 1,470 | 1,465 | 1,470 | -0.34% | 800 | 24億3579万 | +2.58% | 9.3 | 0.61 |
| 11/10 | 1,480 | 1,480 | 1,475 | 1,475 | -1.67% | 400 | 24億4407万 | +3% | 9.33 | 0.62 |
| 11/07 | 1,500 | 1,500 | 1,500 | 1,500 | +0.33% | 1,800 | 24億8550万 | +4.6% | 9.49 | 0.63 |
| 11/06 | 1,490 | 1,495 | 1,490 | 1,495 | +1.36% | 600 | 24億7721万 | +4.18% | 9.46 | 0.63 |
| 11/05 | 1,500 | 1,500 | 1,475 | 1,475 | -1.67% | 2,600 | 24億4407万 | +2.5% | 9.33 | 0.62 |
| 11/04 | 1,480 | 1,515 | 1,415 | 1,500 | +3.81% | 9,600 | 24億8550万 | +3.95% | 9.49 | 0.63 |
| 10/31 | 1,415 | 1,445 | 1,370 | 1,445 | +1.76% | 7,000 | 23億9436万 | -0.14% | 9.14 | 0.6 |
| 10/30 | 1,420 | 1,420 | 1,420 | 1,420 | +0.71% | 200 | 23億5294万 | -2% | 8.98 | 0.59 |
| 10/29 | 1,410 | 1,420 | 1,410 | 1,410 | 0% | 800 | 23億3637万 | -2.96% | 8.92 | 0.59 |
| 10/28 | 1,410 | 1,410 | 1,410 | 1,410 | 0% | 200 | 23億3637万 | -3.16% | 8.92 | 0.59 |
| 10/24 | 1,400 | 1,410 | 1,390 | 1,410 | +2.55% | 800 | 23億3637万 | -3.29% | 8.92 | 0.59 |
| 10/23 | 1,410 | 1,410 | 1,375 | 1,375 | -1.79% | 1,200 | 22億7837万 | -6.08% | 8.7 | 0.58 |
| 10/22 | 1,390 | 1,400 | 1,390 | 1,400 | +2.19% | 600 | 23億1980万 | -4.7% | 8.86 | 0.59 |
| 10/21 | 1,420 | 1,420 | 1,370 | 1,370 | -5.19% | 1,800 | 22億7009万 | -7.12% | 8.67 | 0.57 |
| 10/20 | 1,390 | 1,445 | 1,360 | 1,445 | +3.96% | 2,000 | 23億9436万 | -2.63% | 9.14 | 0.6 |
| 10/17 | 1,365 | 1,390 | 1,365 | 1,390 | +1.09% | 1,200 | 23億323万 | -6.59% | 8.79 | 0.58 |
| 10/16 | 1,375 | 1,385 | 1,365 | 1,375 | -0.72% | 2,600 | 22億7837万 | -7.84% | 8.7 | 0.58 |
| 10/15 | 1,425 | 1,425 | 1,385 | 1,385 | -2.46% | 1,200 | 22億9494万 | -7.42% | 8.76 | 0.58 |
| 10/14 | 1,400 | 1,425 | 1,380 | 1,420 | +1.43% | 2,000 | 23億5294万 | -5.33% | 8.98 | 0.59 |
| 10/10 | 1,440 | 1,440 | 1,400 | 1,400 | -3.45% | 5,800 | 23億1980万 | -6.91% | 8.86 | 0.59 |
| 10/09 | 1,450 | 1,450 | 1,435 | 1,450 | -1.69% | 1,600 | 24億265万 | -3.72% | 9.17 | 0.61 |
| 10/08 | 1,430 | 1,475 | 1,430 | 1,475 | +2.79% | 1,600 | 24億4407万 | -1.99% | 9.33 | 0.62 |
| 10/07 | 1,430 | 1,455 | 1,430 | 1,435 | -0.69% | 1,000 | 23億7779万 | -4.46% | 9.08 | 0.6 |
| 10/06 | 1,490 | 1,490 | 1,410 | 1,445 | -0.34% | 8,600 | 23億9436万 | -3.73% | 9.14 | 0.6 |
| 10/03 | 1,445 | 1,450 | 1,445 | 1,450 | 0% | 800 | 24億265万 | -3.27% | 9.17 | 0.61 |
| 10/02 | 1,500 | 1,500 | 1,435 | 1,450 | -4.61% | 3,400 | 24億265万 | -3.14% | 9.17 | 0.61 |
| 10/01 | 1,530 | 1,530 | 1,520 | 1,520 | -0.65% | 1,000 | 25億1864万 | +1.6% | 9.62 | 0.64 |
| 09/30 | 1,560 | 1,560 | 1,530 | 1,530 | -3.16% | 1,000 | 25億3521万 | +2.62% | 9.68 | 0.64 |
| 09/29 | 1,590 | 1,590 | 1,550 | 1,580 | -0.94% | 3,800 | 26億1806万 | +6.33% | 10 | 0.66 |
| 09/25 | 1,540 | 1,595 | 1,520 | 1,595 | +0.95% | 1,600 | 26億4291万 | +7.77% | 10.09 | 0.67 |
| 09/24 | 1,500 | 1,580 | 1,500 | 1,580 | +4.64% | 2,200 | 26億1806万 | +7.34% | 10 | 0.66 |
| 09/22 | 1,510 | 1,525 | 1,500 | 1,510 | 0% | 1,000 | 25億207万 | +3.21% | 9.55 | 0.63 |
| 09/19 | 1,530 | 1,530 | 1,470 | 1,510 | +0.67% | 3,000 | 25億207万 | +3.5% | 9.55 | 0.63 |
| 09/18 | 1,510 | 1,535 | 1,470 | 1,500 | +2.74% | 2,200 | 24億8550万 | +3.16% | 9.49 | 0.63 |
| 09/17 | 1,520 | 1,525 | 1,405 | 1,460 | -5.19% | 5,000 | 24億1922万 | +0.83% | 9.24 | 0.61 |
| 09/16 | 1,545 | 1,595 | 1,520 | 1,540 | +1.32% | 3,600 | 25億5178万 | +6.65% | 9.74 | 0.64 |
| 09/12 | 1,535 | 1,535 | 1,510 | 1,520 | -1.3% | 800 | 25億1864万 | +5.78% | 9.62 | 0.64 |
| 09/11 | 1,595 | 1,595 | 1,500 | 1,540 | -3.75% | 4,000 | 25億5178万 | +7.62% | 9.74 | 0.64 |
| 09/10 | 1,550 | 1,600 | 1,505 | 1,600 | +4.58% | 11,000 | 26億5120万 | +12.28% | 10.12 | 0.67 |
| 09/08 | 1,530 | 1,530 | 1,530 | 1,530 | +2% | 200 | 25億3521万 | +7.97% | 9.68 | 0.64 |
| 09/05 | 1,515 | 1,520 | 1,500 | 1,500 | +2.39% | 1,600 | 24億8550万 | +6.23% | 9.49 | 0.63 |
| 09/04 | 1,545 | 1,545 | 1,465 | 1,465 | -2.66% | 3,200 | 24億2750万 | +4.27% | 9.27 | 0.61 |
| 09/03 | 1,530 | 1,545 | 1,500 | 1,505 | +0.33% | 4,000 | 24億9378万 | +7.58% | 9.52 | 0.63 |
| 09/02 | 1,450 | 1,525 | 1,450 | 1,500 | +3.45% | 5,200 | 24億8550万 | +7.84% | 9.49 | 0.63 |
| 09/01 | 1,435 | 1,450 | 1,435 | 1,450 | +1.75% | 3,000 | 24億265万 | +4.77% | 9.17 | 0.61 |
| 08/29 | 1,415 | 1,430 | 1,410 | 1,425 | +1.79% | 1,000 | 23億6122万 | +3.34% | 9.02 | 0.6 |
| 08/28 | 1,410 | 1,410 | 1,400 | 1,400 | -1.06% | 400 | 23億1980万 | +1.89% | 8.86 | 0.59 |
| 08/27 | 1,420 | 1,420 | 1,415 | 1,415 | +1.07% | 400 | 23億4465万 | +3.21% | 8.95 | 0.59 |
| 08/26 | 1,400 | 1,400 | 1,400 | 1,400 | +0.36% | 200 | 23億1980万 | +2.49% | 8.86 | 0.59 |
| 08/25 | 1,395 | 1,395 | 1,395 | 1,395 | -1.76% | 200 | 23億1151万 | +2.35% | 8.83 | 0.58 |
| 08/22 | 1,420 | 1,420 | 1,420 | 1,420 | +0.35% | 200 | 23億5294万 | +4.57% | 8.98 | 0.59 |
| 08/21 | 1,425 | 1,425 | 1,415 | 1,415 | +0.71% | 1,200 | 23億4465万 | +4.58% | 8.95 | 0.59 |
| 08/20 | 1,410 | 1,425 | 1,405 | 1,405 | -0.71% | 1,000 | 23億2808万 | +4.15% | 8.89 | 0.59 |
| 08/19 | 1,400 | 1,415 | 1,380 | 1,415 | +1.8% | 1,600 | 23億4465万 | +5.2% | 8.95 | 0.59 |
| 08/18 | 1,400 | 1,400 | 1,390 | 1,390 | +1.09% | 2,600 | 23億323万 | +3.65% | 8.79 | 0.58 |
| 08/15 | 1,390 | 1,390 | 1,365 | 1,375 | -1.08% | 3,200 | 22億7837万 | +2.77% | 8.7 | 0.58 |
| 08/14 | 1,390 | 1,390 | 1,375 | 1,390 | 0% | 1,000 | 23億323万 | +4.12% | 8.79 | 0.58 |
| 08/13 | 1,355 | 1,390 | 1,355 | 1,390 | +2.96% | 1,000 | 23億323万 | +4.35% | 8.79 | 0.58 |
| 08/12 | 1,350 | 1,350 | 1,350 | 1,350 | -0.74% | 400 | 22億3695万 | +1.58% | 8.54 | 0.56 |
| 08/11 | 1,360 | 1,365 | 1,360 | 1,360 | 0% | 800 | 22億5352万 | +2.49% | 8.6 | 0.57 |
| 08/08 | 1,375 | 1,380 | 1,360 | 1,360 | -1.09% | 1,200 | 22億5352万 | +2.64% | 8.6 | 0.57 |
| 08/07 | 1,390 | 1,400 | 1,375 | 1,375 | -1.08% | 3,000 | 22億7837万 | +4.01% | 8.7 | 0.58 |
| 08/06 | 1,405 | 1,405 | 1,385 | 1,390 | -1.07% | 2,800 | 23億323万 | +5.3% | 8.79 | 0.58 |
| 08/05 | 1,410 | 1,435 | 1,405 | 1,405 | -0.35% | 7,000 | 23億2808万 | +6.6% | 8.89 | 0.59 |
| 08/04 | 1,360 | 1,450 | 1,360 | 1,410 | +6.82% | 19,800 | 23億3637万 | +7.14% | 8.92 | 0.59 |
| 08/01 | 1,315 | 1,320 | 1,305 | 1,320 | +0.38% | 1,600 | 21億8724万 | +0.46% | 8.35 | 0.55 |
| 07/31 | 1,325 | 1,330 | 1,315 | 1,315 | +0.38% | 1,000 | 21億7895万 | 0% | 8.32 | 0.55 |
