株価チャート
2014/08/05～2014/12/30
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2014 |
| 12/30 | 2,710 | 2,720 | 2,670 | 2,680 | -1.11% | 1,636,400 | 4559億2558万 | -3.07% | - | 15.02 |
| 12/29 | 2,720 | 2,750 | 2,710 | 2,710 | 0% | 2,014,800 | 4610億2923万 | -2.34% | - | 15.19 |
| 12/26 | 2,680 | 2,730 | 2,660 | 2,710 | +1.88% | 1,540,900 | 4610億2923万 | -2.73% | - | 15.19 |
| 12/25 | 2,680 | 2,690 | 2,640 | 2,660 | -0.37% | 1,553,200 | 4525億2315万 | -4.86% | - | 14.91 |
| 12/24 | 2,680 | 2,720 | 2,670 | 2,670 | +0.38% | 2,264,400 | 4542億2437万 | -4.98% | - | 14.96 |
| 12/22 | 2,620 | 2,680 | 2,600 | 2,660 | +1.14% | 2,353,800 | 4525億2315万 | -5.71% | - | 14.91 |
| 12/19 | 2,660 | 2,670 | 2,600 | 2,630 | -0.38% | 2,902,200 | 4474億1951万 | -7.26% | - | 14.74 |
| 12/18 | 2,690 | 2,700 | 2,610 | 2,640 | -0.75% | 3,757,300 | 4491億2073万 | -7.4% | - | 14.8 |
| 12/17 | 2,670 | 2,700 | 2,660 | 2,660 | -0.37% | 1,382,500 | 4525億2315万 | -7.16% | - | 14.91 |
| 12/16 | 2,700 | 2,710 | 2,660 | 2,670 | -2.2% | 2,048,000 | 4542億2437万 | -7.16% | - | 14.96 |
| 12/15 | 2,740 | 2,760 | 2,710 | 2,730 | -1.09% | 1,983,800 | 4644億3166万 | -5.37% | - | 15.3 |
| 12/12 | 2,780 | 2,780 | 2,740 | 2,760 | -0.36% | 1,570,300 | 4695億3530万 | -4.53% | - | 15.47 |
| 12/11 | 2,720 | 2,780 | 2,700 | 2,770 | +0.36% | 1,661,400 | 4712億3652万 | -4.32% | - | 15.53 |
| 12/10 | 2,800 | 2,810 | 2,730 | 2,760 | -2.47% | 3,083,100 | 4695億3530万 | -4.83% | - | 15.47 |
| 12/09 | 2,830 | 2,860 | 2,830 | 2,830 | -0.7% | 893,300 | 4814億4381万 | -2.48% | - | 15.86 |
| 12/08 | 2,900 | 2,910 | 2,840 | 2,850 | -0.35% | 1,900,200 | 4848億4624万 | -1.66% | - | 15.97 |
| 12/05 | 2,850 | 2,860 | 2,840 | 2,860 | 0% | 1,038,700 | 4865億4745万 | -1.07% | - | 16.03 |
| 12/04 | 2,860 | 2,870 | 2,830 | 2,860 | 0% | 1,542,200 | 4865億4745万 | -0.8% | - | 16.03 |
| 12/03 | 2,870 | 2,890 | 2,850 | 2,860 | -0.69% | 2,053,800 | 4865億4745万 | -0.45% | - | 16.03 |
| 12/02 | 2,850 | 2,910 | 2,840 | 2,880 | +0.35% | 1,879,200 | 4899億4988万 | +0.52% | - | 16.14 |
| 12/01 | 2,830 | 2,880 | 2,790 | 2,870 | +1.41% | 2,186,700 | 4882億4867万 | +0.42% | - | 16.09 |
| 11/28 | 2,810 | 2,840 | 2,780 | 2,830 | +1.07% | 1,899,700 | 4814億4381万 | -0.74% | - | 15.86 |
| 11/27 | 2,860 | 2,860 | 2,790 | 2,800 | -2.44% | 3,149,400 | 4763億4016万 | -1.62% | - | 15.69 |
| 11/26 | 2,870 | 2,880 | 2,860 | 2,870 | -1.03% | 1,775,300 | 4882億4867万 | +0.99% | - | 16.09 |
| 11/25 | 2,940 | 2,950 | 2,880 | 2,900 | -1.02% | 2,731,200 | 4933億5231万 | +2.26% | - | 16.25 |
| 11/21 | 2,960 | 2,970 | 2,890 | 2,930 | -1.68% | 3,379,000 | 4984億5596万 | +3.75% | - | 16.42 |
| 11/20 | 3,000 | 3,010 | 2,970 | 2,980 | +0.34% | 1,278,800 | 5069億6203万 | +5.94% | - | 16.7 |
| 11/19 | 3,010 | 3,020 | 2,960 | 2,970 | -1% | 1,881,100 | 5052億6082万 | +5.92% | - | 16.65 |
| 11/18 | 2,960 | 3,010 | 2,960 | 3,000 | +1.35% | 1,816,000 | 5103億6446万 | +7.33% | - | 16.81 |
| 11/17 | 3,030 | 3,040 | 2,950 | 2,960 | -2.31% | 2,292,200 | 5035億5960万 | +6.09% | - | 16.59 |
| 11/14 | 3,030 | 3,040 | 2,990 | 3,030 | +1% | 2,376,700 | 5154億6811万 | +8.76% | - | 16.98 |
| 11/13 | 3,000 | 3,030 | 2,950 | 3,000 | +0.33% | 2,264,800 | 5103億6446万 | +7.87% | - | 16.81 |
| 11/12 | 2,980 | 3,050 | 2,970 | 2,990 | +1.36% | 4,578,700 | 5086億6325万 | +7.59% | - | 16.76 |
| 11/11 | 2,900 | 2,980 | 2,900 | 2,950 | +2.08% | 3,076,700 | 5018億5839万 | +6.12% | - | 16.53 |
| 11/10 | 2,860 | 2,910 | 2,840 | 2,890 | +0.7% | 1,574,300 | 4916億5110万 | +3.88% | - | 16.2 |
| 11/07 | 2,910 | 2,920 | 2,860 | 2,870 | +0.35% | 1,946,200 | 4882億4867万 | +2.98% | - | 16.09 |
| 11/06 | 2,940 | 2,960 | 2,840 | 2,860 | -1.38% | 4,180,700 | 4865億4745万 | +2.29% | - | 16.03 |
| 11/05 | 2,820 | 2,920 | 2,820 | 2,900 | +3.2% | 4,817,900 | 4933億5231万 | +3.35% | - | 16.25 |
| 11/04 | 2,910 | 2,930 | 2,800 | 2,810 | +2.55% | 5,901,100 | 4780億4138万 | -0.21% | - | 15.75 |
| 10/31 | 2,740 | 2,800 | 2,660 | 2,740 | +2.62% | 6,533,300 | 4661億3287万 | -3.15% | - | 15.36 |
| 10/30 | 2,640 | 2,680 | 2,620 | 2,670 | +0.75% | 2,722,100 | 4542億2437万 | -6.22% | - | 14.96 |
| 10/29 | 2,630 | 2,670 | 2,620 | 2,650 | +1.15% | 2,469,500 | 4508億2194万 | -7.5% | - | 14.85 |
| 10/28 | 2,620 | 2,640 | 2,580 | 2,620 | -1.13% | 2,029,600 | 4457億1830万 | -9.22% | - | 14.68 |
| 10/27 | 2,690 | 2,690 | 2,600 | 2,650 | -2.21% | 2,807,900 | 4508億2194万 | -8.97% | - | 14.85 |
| 10/24 | 2,750 | 2,760 | 2,700 | 2,710 | +0.74% | 1,483,300 | 4610億2923万 | -7.7% | - | 15.19 |
| 10/23 | 2,700 | 2,730 | 2,680 | 2,690 | -1.1% | 1,039,200 | 4576億2680万 | -9.06% | - | 15.08 |
| 10/22 | 2,730 | 2,760 | 2,690 | 2,720 | +1.49% | 1,897,500 | 4627億3044万 | -8.79% | - | 15.25 |
| 10/21 | 2,740 | 2,750 | 2,670 | 2,680 | -1.47% | 1,955,000 | 4559億2558万 | -10.82% | - | 15.02 |
| 10/20 | 2,660 | 2,750 | 2,660 | 2,720 | +4.62% | 2,570,000 | 4627億3044万 | -10.23% | - | 15.25 |
| 10/17 | 2,670 | 2,700 | 2,580 | 2,600 | -2.26% | 3,842,600 | 4423億1587万 | -14.78% | - | 14.57 |
| 10/16 | 2,690 | 2,700 | 2,620 | 2,660 | -3.97% | 3,679,000 | 4525億2315万 | -13.58% | - | 14.91 |
| 10/15 | 2,750 | 2,790 | 2,710 | 2,770 | +1.09% | 2,456,900 | 4712億3652万 | -10.73% | - | 15.53 |
| 10/14 | 2,820 | 2,820 | 2,720 | 2,740 | -4.2% | 3,175,400 | 4661億3287万 | -12.32% | - | 15.36 |
| 10/10 | 2,820 | 2,890 | 2,810 | 2,860 | 0% | 2,413,300 | 4865億4745万 | -9.15% | - | 16.03 |
| 10/09 | 2,930 | 2,940 | 2,840 | 2,860 | -2.05% | 2,580,300 | 4865億4745万 | -9.69% | - | 16.03 |
| 10/08 | 2,900 | 2,990 | 2,900 | 2,920 | -1.02% | 2,134,400 | 4967億5474万 | -8.32% | - | 16.37 |
| 10/07 | 3,000 | 3,010 | 2,940 | 2,950 | -2.32% | 2,372,400 | 5018億5839万 | -7.81% | - | 16.53 |
| 10/06 | 3,040 | 3,050 | 3,010 | 3,020 | +0.67% | 909,200 | 5137億6689万 | -6.01% | - | 16.93 |
| 10/03 | 3,000 | 3,030 | 2,980 | 3,000 | 0% | 1,391,500 | 5103億6446万 | -6.89% | - | 16.81 |
| 10/02 | 3,050 | 3,060 | 2,990 | 3,000 | -2.91% | 2,181,800 | 5103億6446万 | -7.18% | - | 16.81 |
| 10/01 | 3,120 | 3,130 | 3,090 | 3,090 | -0.96% | 1,173,700 | 5256億7540万 | -4.63% | - | 17.32 |
| 09/30 | 3,110 | 3,130 | 3,100 | 3,120 | -0.95% | 1,054,100 | 5307億7904万 | -3.88% | - | 17.49 |
| 09/29 | 3,180 | 3,180 | 3,140 | 3,150 | +0.32% | 925,700 | 5358億8268万 | -3.08% | - | 17.66 |
| 09/26 | 3,150 | 3,160 | 3,120 | 3,140 | -1.26% | 1,127,400 | 5341億8147万 | -3.53% | - | 17.6 |
| 09/25 | 3,170 | 3,180 | 3,140 | 3,180 | +1.6% | 872,200 | 5409億8633万 | -2.42% | - | 17.82 |
| 09/24 | 3,110 | 3,170 | 3,100 | 3,130 | -1.57% | 1,538,700 | 5324億8025万 | -4.05% | - | 17.54 |
| 09/22 | 3,250 | 3,250 | 3,170 | 3,180 | -1.85% | 1,702,600 | 5409億8633万 | -2.57% | - | 17.82 |
| 09/19 | 3,270 | 3,270 | 3,230 | 3,240 | -0.61% | 1,485,700 | 5511億9362万 | -0.7% | - | 18.16 |
| 09/18 | 3,280 | 3,290 | 3,240 | 3,260 | 0% | 1,511,500 | 5545億9605万 | +0.03% | - | 18.27 |
| 09/17 | 3,340 | 3,340 | 3,250 | 3,260 | -1.51% | 1,773,000 | 5545億9605万 | +0.25% | - | 18.27 |
| 09/16 | 3,330 | 3,350 | 3,300 | 3,310 | +0.61% | 2,115,400 | 5631億212万 | +2% | - | 18.55 |
| 09/12 | 3,290 | 3,300 | 3,270 | 3,290 | -0.3% | 1,002,400 | 5596億9969万 | +1.64% | - | 18.44 |
| 09/11 | 3,280 | 3,320 | 3,280 | 3,300 | +1.54% | 1,343,500 | 5614億91万 | +2.29% | - | 18.5 |
| 09/10 | 3,260 | 3,270 | 3,230 | 3,250 | -0.91% | 1,104,900 | 5528億9483万 | +1.06% | - | 18.22 |
| 09/09 | 3,300 | 3,310 | 3,260 | 3,280 | 0% | 954,600 | 5579億9848万 | +2.24% | - | 18.38 |
| 09/08 | 3,320 | 3,320 | 3,270 | 3,280 | -1.2% | 1,130,700 | 5579億9848万 | +2.5% | - | 18.38 |
| 09/05 | 3,330 | 3,330 | 3,300 | 3,320 | 0% | 626,400 | 5648億334万 | +3.91% | - | 18.61 |
| 09/04 | 3,340 | 3,340 | 3,290 | 3,320 | 0% | 1,004,500 | 5648億334万 | +4.01% | - | 18.61 |
| 09/03 | 3,360 | 3,360 | 3,310 | 3,320 | 0% | 1,545,600 | 5648億334万 | +4.08% | - | 18.61 |
| 09/02 | 3,300 | 3,340 | 3,300 | 3,320 | +1.22% | 1,748,900 | 5648億334万 | +4.17% | - | 18.61 |
| 09/01 | 3,270 | 3,300 | 3,250 | 3,280 | 0% | 1,035,800 | 5579億9848万 | +2.95% | - | 18.38 |
| 08/29 | 3,210 | 3,300 | 3,210 | 3,280 | +0.92% | 2,759,400 | 5579億9848万 | +2.92% | - | 18.38 |
| 08/28 | 3,230 | 3,250 | 3,210 | 3,250 | +0.31% | 620,600 | 5528億9483万 | +1.91% | - | 18.22 |
| 08/27 | 3,230 | 3,250 | 3,220 | 3,240 | +0.62% | 656,200 | 5511億9362万 | +1.5% | - | 18.16 |
| 08/26 | 3,240 | 3,250 | 3,210 | 3,220 | -0.62% | 655,100 | 5477億9119万 | +0.85% | - | 18.05 |
| 08/25 | 3,220 | 3,260 | 3,210 | 3,240 | +0.62% | 775,600 | 5511億9362万 | +1.47% | - | 18.16 |
| 08/22 | 3,260 | 3,260 | 3,200 | 3,220 | -1.23% | 1,116,300 | 5477億9119万 | +0.88% | - | 18.05 |
| 08/21 | 3,260 | 3,280 | 3,220 | 3,260 | +0.31% | 1,111,500 | 5545億9605万 | +2.07% | - | 18.27 |
| 08/20 | 3,270 | 3,290 | 3,240 | 3,250 | 0% | 1,157,900 | 5528億9483万 | +1.79% | - | 18.22 |
| 08/19 | 3,220 | 3,260 | 3,220 | 3,250 | +2.2% | 1,609,400 | 5528億9483万 | +1.79% | - | 18.22 |
| 08/18 | 3,160 | 3,210 | 3,160 | 3,180 | +0.95% | 1,294,800 | 5409億8633万 | -0.41% | - | 17.82 |
| 08/15 | 3,140 | 3,160 | 3,120 | 3,150 | +0.32% | 617,400 | 5358億8268万 | -1.38% | - | 17.66 |
| 08/14 | 3,120 | 3,150 | 3,110 | 3,140 | +1.29% | 943,400 | 5341億8147万 | -1.81% | - | 17.6 |
| 08/13 | 3,060 | 3,130 | 3,060 | 3,100 | +0.65% | 820,200 | 5273億7661万 | -3.25% | - | 17.37 |
| 08/12 | 3,080 | 3,110 | 3,040 | 3,080 | -0.65% | 2,423,000 | 5239億7418万 | -4.17% | - | 17.26 |
| 08/11 | 3,090 | 3,160 | 3,050 | 3,100 | +2.65% | 4,387,200 | 5273億7661万 | -3.88% | - | 17.37 |
| 08/08 | 3,020 | 3,060 | 2,990 | 3,020 | -1.31% | 4,492,500 | 5137億6689万 | -6.67% | - | 16.93 |
| 08/07 | 3,020 | 3,070 | 2,980 | 3,060 | +0.66% | 3,827,000 | 5205億7175万 | -5.79% | - | 17.15 |
| 08/06 | 3,060 | 3,070 | 3,010 | 3,040 | -1.62% | 3,036,100 | 5171億6932万 | -6.72% | - | 17.04 |
| 08/05 | 3,130 | 3,140 | 3,070 | 3,090 | -1.9% | 3,933,000 | 5256億7540万 | -5.48% | - | 17.32 |
