株価チャート
2014/03/13～2014/08/06
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 | 10/1, 株式併合 10→1 |
| 2014 |
| 08/06 | 2,410 | 2,440 | 2,240 | 2,310 | -4.15% | 94,700 | 96億1224万 | -2.61% | - | - |
| 08/05 | 2,860 | 2,930 | 2,360 | 2,410 | -8.02% | 303,400 | 100億2836万 | +3.43% | - | - |
| 08/04 | 2,390 | 2,620 | 2,380 | 2,620 | +10.55% | 146,800 | 109億220万 | +14.71% | - | - |
| 08/01 | 2,330 | 2,380 | 2,280 | 2,370 | +0.85% | 37,900 | 98億6191万 | +6.42% | - | - |
| 07/31 | 2,420 | 2,440 | 2,350 | 2,350 | -2.49% | 39,000 | 97億7869万 | +7.65% | - | - |
| 07/30 | 2,380 | 2,520 | 2,370 | 2,410 | +1.69% | 50,500 | 100億2836万 | +12.72% | - | - |
| 07/29 | 2,410 | 2,420 | 2,350 | 2,370 | -0.42% | 38,900 | 98億6191万 | +13.29% | - | - |
| 07/28 | 2,380 | 2,430 | 2,360 | 2,380 | -1.65% | 29,800 | 99億352万 | +16.04% | - | - |
| 07/25 | 2,470 | 2,520 | 2,410 | 2,420 | -2.02% | 49,200 | 100億6997万 | +20.46% | - | - |
| 07/24 | 2,610 | 2,770 | 2,430 | 2,470 | -5.36% | 136,700 | 102億7803万 | +25.7% | - | - |
| 07/23 | 2,330 | 2,810 | 2,310 | 2,610 | +8.75% | 322,500 | 108億6059万 | +35.94% | - | - |
| 07/22 | 2,240 | 2,610 | 2,240 | 2,400 | +5.26% | 191,400 | 99億8674万 | +28.34% | - | - |
| 07/18 | 2,180 | 2,310 | 2,150 | 2,280 | +0.44% | 81,800 | 94億8741万 | +24.73% | - | - |
| 07/17 | 2,380 | 2,400 | 2,260 | 2,270 | -3.4% | 84,400 | 94億4580万 | +26.67% | - | - |
| 07/16 | 2,380 | 2,450 | 2,320 | 2,350 | -2.89% | 109,300 | 97億7869万 | +33.9% | - | - |
| 07/15 | 2,380 | 2,830 | 2,370 | 2,420 | +2.54% | 590,400 | 100億6997万 | +41.03% | - | - |
| 07/14 | 2,340 | 2,480 | 2,280 | 2,360 | -1.67% | 137,600 | 98億2030万 | +40.98% | - | - |
| 07/11 | 2,360 | 2,520 | 2,300 | 2,400 | +2.13% | 277,800 | 99億8674万 | +46.61% | - | - |
| 07/10 | 2,530 | 2,560 | 2,280 | 2,350 | -8.2% | 199,600 | 97億7869万 | +47.24% | - | - |
| 07/09 | 2,680 | 2,920 | 2,410 | 2,560 | -9.86% | 563,500 | 106億5253万 | +64.52% | - | - |
| 07/08 | 3,130 | 3,790 | 2,720 | 2,840 | -6.89% | 1,869,200 | 118億1765万 | +88.33% | - | - |
| 07/07 | 2,810 | 3,050 | 2,750 | 3,050 | +35.56% | 1,076,700 | 126億9149万 | +110.2% | - | - |
| 07/04 | 1,800 | 2,250 | 1,800 | 2,250 | +28.57% | 2,350,400 | 93億6257万 | +62.45% | - | - |
| 07/03 | 1,310 | 1,790 | 1,290 | 1,750 | +33.59% | 1,273,600 | 72億8200万 | +29.82% | - | - |
| 07/02 | 1,250 | 1,340 | 1,240 | 1,310 | +4.8% | 44,500 | 54億5110万 | -1.73% | - | - |
| 07/01 | 1,270 | 1,270 | 1,240 | 1,250 | 0% | 13,400 | 52億143万 | -6.16% | - | - |
| 06/30 | 1,240 | 1,250 | 1,210 | 1,250 | +3.31% | 8,900 | 52億143万 | -6.16% | - | - |
| 06/27 | 1,270 | 1,270 | 1,200 | 1,210 | -3.97% | 20,900 | 50億3498万 | -9.23% | - | - |
| 06/26 | 1,250 | 1,270 | 1,220 | 1,260 | +3.28% | 22,400 | 52億4304万 | -5.48% | - | - |
| 06/25 | 1,210 | 1,250 | 1,170 | 1,220 | -4.69% | 72,700 | 50億7659万 | -8.27% | - | - |
| 06/24 | 1,340 | 1,340 | 1,260 | 1,280 | -3.76% | 36,700 | 53億2626万 | -3.47% | - | - |
| 06/23 | 1,330 | 1,350 | 1,320 | 1,330 | 0% | 12,000 | 55億3432万 | +0.53% | - | - |
| 06/20 | 1,330 | 1,330 | 1,310 | 1,330 | +0.76% | 24,800 | 55億3432万 | +0.99% | - | - |
| 06/19 | 1,350 | 1,350 | 1,290 | 1,320 | -2.22% | 36,400 | 54億9271万 | +0.38% | - | - |
| 06/18 | 1,340 | 1,370 | 1,340 | 1,350 | -0.74% | 14,900 | 56億1754万 | +2.51% | - | - |
| 06/17 | 1,340 | 1,360 | 1,330 | 1,360 | +0.74% | 11,300 | 56億5915万 | +3.5% | - | - |
| 06/16 | 1,350 | 1,360 | 1,340 | 1,350 | -1.46% | 10,300 | 56億1754万 | +3.05% | - | - |
| 06/13 | 1,370 | 1,380 | 1,330 | 1,370 | +0.74% | 18,100 | 57億76万 | +4.82% | - | - |
| 06/12 | 1,360 | 1,380 | 1,340 | 1,360 | -0.73% | 18,500 | 56億5915万 | +3.9% | - | - |
| 06/11 | 1,380 | 1,390 | 1,370 | 1,370 | -0.72% | 5,500 | 57億76万 | +4.42% | - | - |
| 06/10 | 1,410 | 1,410 | 1,380 | 1,380 | -2.82% | 8,700 | 57億4238万 | +5.02% | - | - |
| 06/09 | 1,380 | 1,450 | 1,370 | 1,420 | +3.65% | 53,900 | 59億882万 | +7.9% | - | - |
| 06/06 | 1,360 | 1,380 | 1,360 | 1,370 | +0.74% | 6,800 | 57億76万 | +3.95% | - | - |
| 06/05 | 1,350 | 1,370 | 1,350 | 1,360 | -0.73% | 13,000 | 56億5915万 | +2.8% | - | - |
| 06/04 | 1,380 | 1,390 | 1,340 | 1,370 | -2.14% | 15,900 | 57億76万 | +3.4% | - | - |
| 06/03 | 1,380 | 1,400 | 1,340 | 1,400 | 0% | 16,800 | 58億2560万 | +5.5% | - | - |
| 06/02 | 1,370 | 1,400 | 1,340 | 1,400 | +4.48% | 26,300 | 58億2560万 | +5.66% | - | - |
| 05/30 | 1,380 | 1,390 | 1,330 | 1,340 | -1.47% | 23,700 | 55億7593万 | +1.06% | - | - |
| 05/29 | 1,390 | 1,400 | 1,330 | 1,360 | +4.62% | 74,100 | 56億5915万 | +2.33% | - | - |
| 05/28 | 1,290 | 1,350 | 1,280 | 1,300 | +4% | 51,000 | 54億948万 | -2.62% | - | - |
| 05/27 | 1,250 | 1,260 | 1,230 | 1,250 | -0.79% | 7,400 | 52億143万 | -6.86% | - | - |
| 05/26 | 1,240 | 1,280 | 1,240 | 1,260 | +4.13% | 20,700 | 52億4304万 | -7.08% | - | - |
| 05/23 | 1,210 | 1,240 | 1,200 | 1,210 | +2.54% | 18,300 | 50億3498万 | -11.16% | - | - |
| 05/22 | 1,160 | 1,220 | 1,140 | 1,180 | +3.51% | 24,000 | 49億1015万 | -13.87% | - | - |
| 05/21 | 1,190 | 1,190 | 1,130 | 1,140 | -5% | 19,900 | 47億4370万 | -17.39% | - | - |
| 05/20 | 1,220 | 1,220 | 1,170 | 1,200 | +1.69% | 23,500 | 49億9337万 | -14.22% | - | - |
| 05/19 | 1,260 | 1,270 | 1,180 | 1,180 | -7.81% | 37,200 | 49億1015万 | -17.25% | - | - |
| 05/16 | 1,350 | 1,350 | 1,250 | 1,280 | -6.57% | 52,000 | 53億2626万 | -11.11% | - | - |
| 05/15 | 1,220 | 1,460 | 1,200 | 1,370 | +8.73% | 171,500 | 57億76万 | -6.04% | - | - |
| 05/14 | 1,250 | 1,280 | 1,240 | 1,260 | 0% | 15,400 | 52億4304万 | -13.4% | - | - |
| 05/13 | 1,300 | 1,310 | 1,240 | 1,260 | -1.56% | 34,800 | 52億4304万 | -13.58% | - | - |
| 05/12 | 1,450 | 1,460 | 1,190 | 1,280 | -10.49% | 143,800 | 53億2626万 | -11.85% | - | - |
| 05/09 | 1,440 | 1,510 | 1,420 | 1,430 | -0.69% | 65,400 | 59億5043万 | -1.11% | - | - |
| 05/08 | 1,430 | 1,450 | 1,410 | 1,440 | +2.13% | 31,200 | 59億9204万 | +0.49% | - | - |
| 05/07 | 1,440 | 1,450 | 1,410 | 1,410 | -2.08% | 22,400 | 58億6721万 | -0.84% | - | - |
| 05/02 | 1,440 | 1,490 | 1,430 | 1,440 | -0.69% | 36,900 | 59億9204万 | +2.27% | - | - |
| 05/01 | 1,530 | 1,540 | 1,420 | 1,450 | -3.97% | 79,900 | 60億3366万 | +3.94% | - | - |
| 04/30 | 1,430 | 1,600 | 1,420 | 1,510 | +7.09% | 312,800 | 62億8333万 | +9.42% | - | - |
| 04/28 | 1,430 | 1,430 | 1,380 | 1,410 | 0% | 30,000 | 58億6721万 | +3.52% | - | - |
| 04/25 | 1,430 | 1,510 | 1,390 | 1,410 | +3.68% | 156,200 | 58億6721万 | +4.29% | - | - |
| 04/24 | 1,410 | 1,420 | 1,360 | 1,360 | -4.23% | 48,900 | 56億5915万 | +1.27% | - | - |
| 04/23 | 1,430 | 1,480 | 1,400 | 1,420 | +0.71% | 71,300 | 59億882万 | +6.13% | - | - |
| 04/22 | 1,510 | 1,510 | 1,410 | 1,410 | -6.62% | 83,900 | 58億6721万 | +6.98% | - | - |
| 04/21 | 1,540 | 1,600 | 1,500 | 1,510 | +1.34% | 114,300 | 62億8333万 | +16.42% | - | - |
| 04/18 | 1,580 | 1,600 | 1,470 | 1,490 | -5.7% | 232,500 | 62億10万 | +17.05% | - | - |
| 04/17 | 1,400 | 1,710 | 1,400 | 1,580 | +10.49% | 750,400 | 65億7461万 | +26.4% | - | - |
| 04/16 | 1,460 | 1,470 | 1,360 | 1,430 | +2.88% | 120,400 | 59億5043万 | +16.83% | - | - |
| 04/15 | 1,530 | 1,600 | 1,360 | 1,390 | -3.47% | 305,100 | 57億8399万 | +15.35% | - | - |
| 04/14 | 1,570 | 1,660 | 1,420 | 1,440 | -11.11% | 291,600 | 59億9204万 | +21.31% | - | - |
| 04/11 | 1,760 | 1,850 | 1,560 | 1,620 | -12.9% | 491,300 | 67億4105万 | +38.82% | - | - |
| 04/10 | 1,580 | 1,900 | 1,510 | 1,860 | +20% | 1,119,800 | 77億3973万 | +63.16% | - | - |
| 04/09 | 1,560 | 1,670 | 1,470 | 1,550 | -9.36% | 552,000 | 64億4977万 | +40.53% | - | - |
| 04/08 | 1,320 | 1,790 | 1,310 | 1,710 | +30.53% | 1,251,800 | 71億1555万 | +58.63% | - | - |
| 04/07 | 1,270 | 1,490 | 1,260 | 1,310 | -0.76% | 361,200 | 54億5110万 | +25.24% | - | - |
| 04/04 | 1,160 | 1,520 | 1,160 | 1,320 | +18.92% | 1,610,500 | 54億9271万 | +28.03% | - | - |
| 04/03 | 1,160 | 1,160 | 1,110 | 1,110 | -1.77% | 20,800 | 46億1887万 | +9.25% | - | - |
| 04/02 | 1,120 | 1,130 | 1,100 | 1,130 | +1.8% | 15,700 | 47億209万 | +11.99% | - | - |
| 04/01 | 1,160 | 1,160 | 1,100 | 1,110 | -4.31% | 38,100 | 46億1887万 | +10.78% | - | - |
| 03/31 | 1,090 | 1,170 | 1,090 | 1,160 | +7.41% | 89,500 | 48億2692万 | +16.58% | - | - |
| 03/28 | 1,100 | 1,130 | 1,070 | 1,080 | -2.7% | 29,400 | 44億9403万 | +9.53% | - | - |
| 03/27 | 1,100 | 1,130 | 1,040 | 1,110 | +4.72% | 62,000 | 46億1887万 | +13.27% | - | - |
| 03/26 | 1,100 | 1,140 | 1,040 | 1,060 | -1.85% | 70,200 | 44億1081万 | +8.83% | - | - |
| 03/25 | 1,170 | 1,190 | 1,060 | 1,080 | -5.26% | 127,500 | 44億9403万 | +11.34% | - | - |
| 03/24 | 1,250 | 1,260 | 1,070 | 1,140 | -5% | 250,100 | 47億4370万 | +18.13% | - | - |
| 03/20 | 1,610 | 1,670 | 1,200 | 1,200 | -1.64% | 900,000 | 49億9337万 | +25.26% | - | - |
| 03/19 | 920 | 1,220 | 920 | 1,220 | +32.61% | 94,900 | 50億7659万 | +28.69% | - | - |
| 03/18 | 910 | 920 | 900 | 920 | +2.22% | 1,500 | 38億2825万 | -2.02% | - | - |
| 03/17 | 910 | 910 | 900 | 900 | 0% | 1,500 | 37億4503万 | -4.36% | - | - |
| 03/14 | 920 | 920 | 900 | 900 | -2.17% | 3,700 | 37億4503万 | -4.66% | - | - |
| 03/13 | 940 | 940 | 920 | 920 | -2.13% | 2,000 | 38億2825万 | -2.75% | - | - |
