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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2014 |
| 12/30 | 974 | 975 | 962 | 970 | -0.97% | 41,200 | 329億5011万 | -1.12% | 16.92 | 1.4 |
| 12/29 | 987 | 995 | 969 | 980 | -0.46% | 57,200 | 332億7282万 | -0.15% | 17.09 | 1.41 |
| 12/26 | 980 | 989 | 968 | 984 | -1.3% | 87,000 | 334億2568万 | +0.31% | 17.17 | 1.42 |
| 12/25 | 999 | 1,001 | 993 | 997 | -0.15% | 28,000 | 338億6728万 | +1.63% | 17.4 | 1.44 |
| 12/24 | 995 | 1,002 | 993 | 999 | +0.96% | 37,200 | 339億1823万 | +1.89% | 17.42 | 1.44 |
| 12/22 | 973 | 990 | 970 | 989 | +1.64% | 47,200 | 335億9553万 | +0.92% | 17.26 | 1.43 |
| 12/19 | 974 | 975 | 958 | 973 | +1.46% | 47,600 | 330億5202万 | -0.71% | 16.98 | 1.4 |
| 12/18 | 938 | 965 | 935 | 959 | +3.79% | 63,200 | 325億7645万 | -2.24% | 16.73 | 1.38 |
| 12/17 | 925 | 941 | 924 | 924 | -0.59% | 61,400 | 313億8753万 | -5.91% | 16.12 | 1.33 |
| 12/16 | 945 | 948 | 925 | 930 | -3.68% | 93,600 | 315億7436万 | -5.73% | 16.22 | 1.34 |
| 12/15 | 976 | 989 | 940 | 965 | -0.87% | 127,600 | 327億8027万 | -2.33% | 16.84 | 1.39 |
| 12/12 | 970 | 991 | 970 | 974 | -0.61% | 100,800 | 330億6900万 | -1.57% | 16.99 | 1.41 |
| 12/11 | 982 | 989 | 972 | 980 | -0.81% | 30,800 | 332億7282万 | -1.06% | 17.09 | 1.41 |
| 12/10 | 988 | 993 | 983 | 988 | -0.55% | 48,800 | 335億4457万 | -0.25% | 17.23 | 1.43 |
| 12/09 | 997 | 1,009 | 993 | 993 | -0.65% | 47,800 | 337億3140万 | +0.3% | 17.33 | 1.43 |
| 12/08 | 999 | 1,005 | 996 | 1,000 | +0.86% | 56,000 | 339億5220万 | +1.06% | 17.44 | 1.44 |
| 12/05 | 1,004 | 1,004 | 988 | 991 | -1.25% | 67,000 | 336億6346万 | +0.51% | 17.29 | 1.43 |
| 12/04 | 995 | 1,008 | 995 | 1,004 | +0.9% | 60,000 | 340億8808万 | +1.88% | 17.51 | 1.45 |
| 12/03 | 989 | 1,000 | 989 | 995 | +0.25% | 58,600 | 337億8236万 | +1.17% | 17.35 | 1.44 |
| 12/02 | 990 | 995 | 988 | 992 | +0.1% | 40,800 | 336億9743万 | +1.12% | 17.31 | 1.43 |
| 12/01 | 995 | 995 | 989 | 991 | -0.35% | 48,200 | 336億6346万 | +1.23% | 17.29 | 1.43 |
| 11/28 | 1,005 | 1,005 | 988 | 995 | -0.5% | 54,000 | 337億8236万 | +1.79% | 17.35 | 1.44 |
| 11/27 | 1,000 | 1,005 | 992 | 1,000 | +1.01% | 91,600 | 339億5220万 | +2.62% | 17.44 | 1.44 |
| 11/26 | 988 | 1,005 | 979 | 990 | +1.18% | 59,000 | 336億1251万 | +1.91% | 17.26 | 1.43 |
| 11/25 | 997 | 997 | 972 | 978 | +1.09% | 89,800 | 332億2186万 | +1.03% | 17.06 | 1.41 |
| 11/21 | 973 | 975 | 955 | 968 | +0.26% | 53,800 | 328億6519万 | +0.36% | 16.88 | 1.4 |
| 11/20 | 997 | 997 | 965 | 965 | -2.38% | 76,800 | 327億8027万 | +0.31% | 16.84 | 1.39 |
| 11/19 | 984 | 998 | 984 | 989 | +0.25% | 52,600 | 335億7854万 | +2.97% | 17.25 | 1.43 |
| 11/18 | 985 | 993 | 979 | 986 | +0.97% | 57,200 | 334億9362万 | +3.03% | 17.2 | 1.42 |
| 11/17 | 1,005 | 1,005 | 976 | 977 | -2.79% | 64,000 | 331億7091万 | +2.25% | 17.04 | 1.41 |
| 11/14 | 1,010 | 1,010 | 996 | 1,005 | +0.55% | 81,000 | 341億2205万 | +5.29% | 17.53 | 1.45 |
| 11/13 | 997 | 1,002 | 988 | 999 | +1.27% | 40,600 | 339億3522万 | +4.83% | 17.43 | 1.44 |
| 11/12 | 1,004 | 1,004 | 985 | 987 | -1.69% | 47,400 | 335億1060万 | +3.62% | 17.21 | 1.42 |
| 11/11 | 1,000 | 1,009 | 993 | 1,004 | +0.25% | 49,600 | 340億8808万 | +5.3% | 17.51 | 1.45 |
| 11/10 | 978 | 1,005 | 978 | 1,001 | +1.57% | 56,600 | 340億316万 | +5.15% | 17.47 | 1.44 |
| 11/07 | 1,000 | 1,000 | 981 | 986 | -0.15% | 66,000 | 334億7663万 | +3.63% | 17.19 | 1.42 |
| 11/06 | 996 | 997 | 981 | 987 | -0.6% | 84,600 | 335億2759万 | +3.79% | 17.22 | 1.42 |
| 11/05 | 973 | 995 | 973 | 993 | +1.22% | 47,000 | 337億3140万 | +4.42% | 17.33 | 1.43 |
| 11/04 | 1,000 | 1,000 | 975 | 981 | +1.24% | 101,400 | 333億2377万 | +3.15% | 17.12 | 1.42 |
| 10/31 | 948 | 976 | 943 | 969 | +3.64% | 102,400 | 329億1614万 | +1.79% | 16.91 | 1.4 |
| 10/30 | 941 | 953 | 928 | 935 | -1.58% | 97,200 | 317億6119万 | -1.79% | 16.31 | 1.35 |
| 10/29 | 949 | 958 | 943 | 950 | +0.32% | 56,200 | 322億7073万 | -0.52% | 16.58 | 1.37 |
| 10/28 | 946 | 956 | 944 | 947 | +0.11% | 50,200 | 321億6882万 | -1.04% | 16.52 | 1.37 |
| 10/27 | 951 | 955 | 938 | 946 | -0.53% | 38,200 | 321億3485万 | -1.46% | 16.51 | 1.37 |
| 10/24 | 933 | 953 | 924 | 951 | +1.93% | 56,200 | 323億470万 | -1.14% | 16.59 | 1.37 |
| 10/23 | 935 | 945 | 918 | 933 | -0.53% | 59,600 | 316億9325万 | -3.32% | 16.28 | 1.35 |
| 10/22 | 903 | 940 | 903 | 938 | +3.93% | 25,400 | 318億6310万 | -3.2% | 16.37 | 1.35 |
| 10/21 | 916 | 919 | 902 | 903 | -1.74% | 47,600 | 306億5719万 | -7.15% | 15.75 | 1.3 |
| 10/20 | 909 | 923 | 906 | 919 | +4.02% | 43,000 | 312億70万 | -6.08% | 16.03 | 1.33 |
| 10/17 | 906 | 916 | 882 | 883 | -2.81% | 57,800 | 299億9479万 | -10.08% | 15.41 | 1.27 |
| 10/16 | 917 | 923 | 908 | 909 | -2.26% | 68,200 | 308億6101万 | -8.05% | 15.85 | 1.31 |
| 10/15 | 917 | 930 | 917 | 930 | +1.53% | 35,000 | 315億7436万 | -6.39% | 16.22 | 1.34 |
| 10/14 | 913 | 929 | 911 | 916 | -2.29% | 47,200 | 310億9879万 | -8.17% | 15.97 | 1.32 |
| 10/10 | 923 | 941 | 921 | 937 | -1.21% | 58,200 | 318億2913万 | -6.49% | 16.35 | 1.35 |
| 10/09 | 969 | 971 | 949 | 949 | -2.12% | 44,000 | 322億1977万 | -5.72% | 16.55 | 1.37 |
| 10/08 | 976 | 976 | 967 | 969 | -1.92% | 66,200 | 329億1614万 | -3.96% | 16.91 | 1.4 |
| 10/07 | 999 | 999 | 976 | 988 | -0.65% | 80,200 | 335億6156万 | -2.27% | 17.24 | 1.43 |
| 10/06 | 988 | 1,004 | 988 | 995 | +1.43% | 81,400 | 337億8236万 | -1.83% | 17.35 | 1.44 |
| 10/03 | 976 | 988 | 976 | 981 | -0.05% | 49,200 | 333億679万 | -3.4% | 17.11 | 1.42 |
| 10/02 | 990 | 991 | 979 | 981 | -1.26% | 85,600 | 333億2377万 | -3.63% | 17.12 | 1.42 |
| 10/01 | 991 | 1,009 | 990 | 994 | +0.3% | 124,600 | 337億4839万 | -2.6% | 17.33 | 1.43 |
| 09/30 | 991 | 1,005 | 986 | 991 | 0% | 89,800 | 336億4648万 | -3.18% | 17.28 | 1.43 |
| 09/29 | 991 | 995 | 986 | 991 | +0.05% | 65,200 | 336億4648万 | -3.37% | 17.28 | 1.43 |
| 09/26 | 988 | 999 | 985 | 990 | 0% | 106,200 | 336億2950万 | -3.79% | 17.27 | 1.43 |
| 09/25 | 1,006 | 1,011 | 980 | 990 | -1.54% | 176,400 | 336億2950万 | -4.07% | 17.27 | 1.43 |
| 09/24 | 1,004 | 1,010 | 993 | 1,006 | +0.2% | 168,000 | 341億5602万 | -2.94% | 17.54 | 1.45 |
| 09/22 | 1,010 | 1,023 | 1,001 | 1,004 | -1.04% | 97,600 | 340億8808万 | -3.32% | 17.51 | 1.45 |
| 09/19 | 1,004 | 1,038 | 1,004 | 1,014 | +0.85% | 163,200 | 344億4476万 | -2.5% | 17.69 | 1.46 |
| 09/18 | 1,017 | 1,025 | 1,002 | 1,006 | -1.03% | 94,400 | 341億5602万 | -3.5% | 17.54 | 1.45 |
| 09/17 | 1,030 | 1,030 | 1,011 | 1,016 | -1.22% | 61,000 | 345億1269万 | -2.59% | 17.73 | 1.47 |
| 09/16 | 1,022 | 1,031 | 1,006 | 1,029 | +0.1% | 89,200 | 349億3731万 | -1.48% | 17.95 | 1.48 |
| 09/12 | 1,045 | 1,045 | 1,027 | 1,028 | -0.19% | 104,400 | 349億334万 | -1.67% | 17.93 | 1.48 |
| 09/11 | 1,032 | 1,036 | 1,020 | 1,030 | +0.05% | 67,800 | 349億7128万 | -1.48% | 17.96 | 1.49 |
| 09/10 | 1,022 | 1,035 | 1,018 | 1,029 | +0.59% | 46,200 | 349億5429万 | -1.63% | 17.95 | 1.49 |
| 09/09 | 1,036 | 1,047 | 1,018 | 1,023 | -1.25% | 58,600 | 347億5048万 | -2.2% | 17.85 | 1.48 |
| 09/08 | 1,034 | 1,043 | 1,013 | 1,036 | +0.29% | 65,600 | 351億9208万 | -1.15% | 18.08 | 1.5 |
| 09/05 | 1,040 | 1,041 | 1,028 | 1,033 | -0.1% | 30,800 | 350億9017万 | -1.71% | 18.02 | 1.49 |
| 09/04 | 1,040 | 1,040 | 1,026 | 1,034 | -0.62% | 14,200 | 351億2414万 | -1.99% | 18.04 | 1.49 |
| 09/03 | 1,038 | 1,043 | 1,021 | 1,041 | +1.17% | 47,800 | 353億4494万 | -1.75% | 18.15 | 1.5 |
| 09/02 | 1,019 | 1,031 | 1,019 | 1,029 | +1.48% | 48,800 | 349億3731万 | -3.25% | 17.95 | 1.48 |
| 09/01 | 1,037 | 1,049 | 1,007 | 1,014 | -2.64% | 88,400 | 344億2777万 | -5.19% | 17.68 | 1.46 |
| 08/29 | 1,037 | 1,045 | 1,032 | 1,041 | -0.48% | 25,000 | 353億6192万 | -3.16% | 18.16 | 1.5 |
| 08/28 | 1,054 | 1,055 | 1,026 | 1,046 | -0.52% | 63,000 | 355億3177万 | -3.06% | 18.25 | 1.51 |
| 08/27 | 1,046 | 1,064 | 1,034 | 1,052 | +1.74% | 58,200 | 357億1860万 | -2.82% | 18.35 | 1.52 |
| 08/26 | 1,063 | 1,069 | 1,028 | 1,034 | -2.73% | 89,400 | 351億715万 | -4.66% | 18.03 | 1.49 |
| 08/25 | 1,060 | 1,068 | 1,040 | 1,063 | +0.14% | 22,600 | 360億9226万 | -2.25% | 18.54 | 1.53 |
| 08/22 | 1,069 | 1,077 | 1,061 | 1,061 | -1.3% | 20,400 | 360億4131万 | -2.57% | 18.51 | 1.53 |
| 08/21 | 1,077 | 1,085 | 1,057 | 1,075 | -0.19% | 43,800 | 365億1688万 | -1.47% | 18.76 | 1.55 |
| 08/20 | 1,080 | 1,083 | 1,076 | 1,077 | +0.23% | 21,200 | 365億8481万 | -1.46% | 18.79 | 1.55 |
| 08/19 | 1,068 | 1,078 | 1,068 | 1,075 | +0.84% | 16,600 | 364億9989万 | -1.87% | 18.75 | 1.55 |
| 08/18 | 1,048 | 1,072 | 1,048 | 1,066 | +0.66% | 28,400 | 361億9417万 | -2.87% | 18.59 | 1.54 |
| 08/15 | 1,053 | 1,075 | 1,051 | 1,059 | +0.57% | 32,800 | 359億5638万 | -3.6% | 18.47 | 1.53 |
| 08/14 | 1,050 | 1,056 | 1,049 | 1,053 | +0.81% | 53,800 | 357億5257万 | -4.32% | 18.36 | 1.52 |
| 08/13 | 1,037 | 1,062 | 1,037 | 1,044 | +0.77% | 73,800 | 354億6383万 | -5.26% | 18.22 | 1.51 |
| 08/12 | 1,034 | 1,052 | 1,032 | 1,036 | -1.29% | 52,400 | 351億9208万 | -6.16% | 18.08 | 1.5 |
| 08/11 | 1,025 | 1,052 | 1,025 | 1,050 | +2.44% | 41,800 | 356億5066万 | -5.11% | 18.31 | 1.51 |
| 08/08 | 1,036 | 1,043 | 1,012 | 1,025 | -2.71% | 74,000 | 348億143万 | -7.45% | 17.88 | 1.48 |
| 08/07 | 1,042 | 1,056 | 1,033 | 1,053 | +0.67% | 59,400 | 357億6955万 | -4.88% | 18.37 | 1.52 |
| 08/06 | 1,040 | 1,056 | 1,033 | 1,046 | -1.23% | 108,800 | 355億3177万 | -5.42% | 18.25 | 1.51 |
| 08/05 | 1,067 | 1,081 | 1,051 | 1,059 | -5.19% | 161,200 | 359億7337万 | -4.16% | 18.48 | 1.53 |
