株価チャート
2014/01/23～2014/06/19
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 |
|---|
| 2015 | 10/1, 株式併合 10→1 |
| 2014 |
| 06/19 | 1,210 | 1,230 | 1,210 | 1,230 | +1.65% | 4,000 | 43億851万 | +8.66% | 6.43 | 0.26 |
| 06/18 | 1,200 | 1,220 | 1,190 | 1,210 | +3.42% | 1,300 | 42億3845万 | +7.17% | 6.33 | 0.26 |
| 06/17 | 1,190 | 1,230 | 1,170 | 1,170 | -0.85% | 2,200 | 40億9834万 | +3.91% | 6.12 | 0.25 |
| 06/16 | 1,150 | 1,200 | 1,150 | 1,180 | +2.61% | 4,300 | 41億3337万 | +4.98% | 6.17 | 0.25 |
| 06/13 | 1,140 | 1,170 | 1,140 | 1,150 | +0.88% | 2,400 | 40億2828万 | +2.31% | 6.01 | 0.25 |
| 06/12 | 1,150 | 1,160 | 1,140 | 1,140 | -0.87% | 2,200 | 39億9325万 | +1.06% | 5.96 | 0.24 |
| 06/11 | 1,140 | 1,150 | 1,120 | 1,150 | +0.88% | 2,500 | 40億2828万 | +1.59% | 6.01 | 0.25 |
| 06/10 | 1,150 | 1,150 | 1,120 | 1,140 | +1.79% | 3,500 | 39億9325万 | +0.35% | 5.96 | 0.24 |
| 06/09 | 1,120 | 1,140 | 1,120 | 1,120 | +1.82% | 3,000 | 39億2320万 | -1.93% | 5.86 | 0.24 |
| 06/06 | 1,140 | 1,150 | 1,100 | 1,100 | -3.51% | 6,700 | 38億5314万 | -4.1% | 5.75 | 0.24 |
| 06/05 | 1,150 | 1,150 | 1,130 | 1,140 | +0.88% | 3,400 | 39億9325万 | -0.96% | 5.96 | 0.24 |
| 06/04 | 1,150 | 1,170 | 1,130 | 1,130 | -1.74% | 1,800 | 39億5823万 | -2.08% | 5.91 | 0.24 |
| 06/03 | 1,150 | 1,150 | 1,150 | 1,150 | +0.88% | 100 | 40億2828万 | -0.78% | 6.01 | 0.25 |
| 06/02 | 1,150 | 1,160 | 1,140 | 1,140 | 0% | 1,900 | 39億9325万 | -1.89% | 5.96 | 0.24 |
| 05/30 | 1,120 | 1,140 | 1,120 | 1,140 | +1.79% | 600 | 39億9325万 | -2.31% | 5.96 | 0.24 |
| 05/29 | 1,100 | 1,130 | 1,070 | 1,120 | 0% | 6,700 | 39億2320万 | -4.36% | 5.86 | 0.24 |
| 05/28 | 1,140 | 1,140 | 1,110 | 1,120 | -1.75% | 1,100 | 39億2320万 | -4.84% | 5.86 | 0.24 |
| 05/27 | 1,140 | 1,140 | 1,140 | 1,140 | +0.88% | 700 | 39億9325万 | -3.63% | 5.96 | 0.24 |
| 05/26 | 1,130 | 1,130 | 1,130 | 1,130 | +0.89% | 300 | 39億5823万 | -4.88% | 5.91 | 0.24 |
| 05/23 | 1,100 | 1,130 | 1,100 | 1,120 | +4.67% | 2,500 | 39億2320万 | -6.12% | 5.86 | 0.24 |
| 05/22 | 1,050 | 1,070 | 1,050 | 1,070 | 0% | 2,100 | 37億4805万 | -10.68% | 5.6 | 0.23 |
| 05/21 | 1,070 | 1,080 | 1,060 | 1,070 | 0% | 1,700 | 37億4805万 | -11.13% | 5.6 | 0.23 |
| 05/20 | 1,060 | 1,080 | 1,060 | 1,070 | +0.94% | 1,400 | 37億4805万 | -11.72% | 5.6 | 0.23 |
| 05/19 | 1,110 | 1,110 | 1,060 | 1,060 | -5.36% | 1,800 | 37億1303万 | -13.11% | 5.54 | 0.23 |
| 05/16 | 1,120 | 1,120 | 1,120 | 1,120 | -1.75% | 800 | 39億2320万 | -8.79% | 5.86 | 0.24 |
| 05/15 | 1,130 | 1,140 | 1,130 | 1,140 | +0.88% | 1,400 | 39億9325万 | -7.69% | 5.96 | 0.24 |
| 05/14 | 1,140 | 1,170 | 1,120 | 1,130 | 0% | 4,000 | 39億5823万 | -8.94% | 5.91 | 0.24 |
| 05/13 | 1,180 | 1,180 | 1,130 | 1,130 | -4.24% | 4,300 | 39億5823万 | -9.53% | 5.91 | 0.24 |
| 05/12 | 1,210 | 1,210 | 1,170 | 1,180 | -5.6% | 5,800 | 41億3337万 | -6.05% | 6.17 | 0.25 |
| 05/09 | 1,250 | 1,250 | 1,250 | 1,250 | +0.81% | 200 | 43億7857万 | -0.87% | 6.54 | 0.27 |
| 05/08 | 1,240 | 1,290 | 1,240 | 1,240 | -1.59% | 5,900 | 43億4354万 | -1.82% | 6.48 | 0.27 |
| 05/07 | 1,280 | 1,280 | 1,250 | 1,260 | -0.79% | 4,500 | 44億1360万 | -0.55% | 6.59 | 0.27 |
| 05/02 | 1,270 | 1,270 | 1,250 | 1,270 | +1.6% | 1,200 | 44億4863万 | +0.16% | 6.64 | 0.27 |
| 05/01 | 1,220 | 1,350 | 1,220 | 1,250 | +3.31% | 8,100 | 43億7857万 | -1.57% | 6.54 | 0.27 |
| 04/30 | 1,220 | 1,220 | 1,210 | 1,210 | -0.82% | 1,300 | 42億3845万 | -4.87% | 6.33 | 0.26 |
| 04/28 | 1,230 | 1,230 | 1,220 | 1,220 | -1.61% | 2,000 | 42億7348万 | -4.31% | 6.38 | 0.26 |
| 04/25 | 1,220 | 1,240 | 1,220 | 1,240 | 0% | 3,700 | 43億4354万 | -2.97% | 6.48 | 0.27 |
| 04/24 | 1,230 | 1,250 | 1,230 | 1,240 | -0.8% | 1,800 | 43億4354万 | -3.05% | 6.48 | 0.27 |
| 04/23 | 1,260 | 1,270 | 1,240 | 1,250 | +0.81% | 2,300 | 43億7857万 | -2.42% | 6.54 | 0.27 |
| 04/22 | 1,260 | 1,280 | 1,240 | 1,240 | -3.13% | 2,000 | 43億4354万 | -3.2% | 6.48 | 0.27 |
| 04/21 | 1,290 | 1,290 | 1,280 | 1,280 | +1.59% | 700 | 44億8366万 | -0.23% | 6.69 | 0.27 |
| 04/18 | 1,260 | 1,260 | 1,260 | 1,260 | -1.56% | 300 | 44億1360万 | -1.79% | 6.59 | 0.27 |
| 04/17 | 1,250 | 1,280 | 1,240 | 1,280 | +3.23% | 1,800 | 44億8366万 | -0.39% | 6.69 | 0.27 |
| 04/16 | 1,250 | 1,250 | 1,240 | 1,240 | 0% | 2,500 | 43億4354万 | -3.65% | 6.48 | 0.27 |
| 04/15 | 1,260 | 1,260 | 1,240 | 1,240 | 0% | 800 | 43億4354万 | -3.95% | 6.48 | 0.27 |
| 04/14 | 1,250 | 1,250 | 1,240 | 1,240 | -2.36% | 1,100 | 43億4354万 | -4.25% | 6.48 | 0.27 |
| 04/11 | 1,260 | 1,290 | 1,240 | 1,270 | 0% | 2,700 | 44億4863万 | -2.16% | 6.64 | 0.27 |
| 04/10 | 1,290 | 1,290 | 1,260 | 1,270 | +1.6% | 1,400 | 44億4863万 | -2.23% | 6.64 | 0.27 |
| 04/09 | 1,290 | 1,290 | 1,250 | 1,250 | -3.1% | 1,300 | 43億7857万 | -3.77% | 6.54 | 0.27 |
| 04/08 | 1,300 | 1,300 | 1,280 | 1,290 | 0% | 800 | 45億1868万 | -0.77% | 6.75 | 0.28 |
| 04/07 | 1,330 | 1,330 | 1,270 | 1,290 | -3.01% | 4,400 | 45億1868万 | -0.62% | 6.75 | 0.28 |
| 04/04 | 1,340 | 1,340 | 1,320 | 1,330 | +1.53% | 6,300 | 46億5880万 | +2.47% | 6.96 | 0.29 |
| 04/03 | 1,340 | 1,350 | 1,310 | 1,310 | 0% | 1,700 | 45億8874万 | +1% | 6.85 | 0.28 |
| 04/02 | 1,310 | 1,310 | 1,300 | 1,310 | +0.77% | 1,500 | 45億8874万 | +1.08% | 6.85 | 0.28 |
| 04/01 | 1,320 | 1,320 | 1,260 | 1,300 | -2.26% | 2,900 | 45億5371万 | +0.7% | 6.8 | 0.28 |
| 04/01 | 株式分割 1→2 |
| 03/31 | 1,340 | 1,340 | 1,300 | 1,330 | +2.31% | 800 | 46億5880万 | +3.34% | 6.09 | 0.35 |
| 03/28 | 1,290 | 1,300 | 1,280 | 1,300 | 0% | 1,300 | 45億5371万 | +1.4% | 5.95 | 0.34 |
| 03/27 | 1,300 | 1,300 | 1,280 | 1,300 | 0% | 2,300 | 45億5371万 | +1.72% | 5.95 | 0.34 |
| 03/26 | 1,300 | 1,310 | 1,300 | 1,300 | 0% | 2,000 | 45億5371万 | +1.96% | 5.95 | 0.34 |
| 03/25 | 1,310 | 1,310 | 1,290 | 1,300 | 0% | 6,600 | 45億5371万 | +2.36% | 5.95 | 0.34 |
| 03/24 | 1,265 | 1,300 | 1,265 | 1,300 | +2.77% | 2,600 | 45億5371万 | +2.85% | 5.95 | 0.34 |
| 03/20 | 1,260 | 1,275 | 1,255 | 1,265 | -0.39% | 4,200 | 44億3111万 | +0.4% | 5.79 | 0.33 |
| 03/19 | 1,285 | 1,285 | 1,260 | 1,270 | +0.4% | 1,200 | 44億4863万 | +0.87% | 5.81 | 0.33 |
| 03/18 | 1,260 | 1,300 | 1,260 | 1,265 | -1.56% | 3,400 | 44億3111万 | +0.64% | 5.79 | 0.33 |
| 03/17 | 1,285 | 1,300 | 1,285 | 1,285 | +0.39% | 1,200 | 45億117万 | +2.15% | 5.88 | 0.34 |
| 03/14 | 1,300 | 1,315 | 1,270 | 1,280 | -3.03% | 6,600 | 44億8366万 | +2.15% | 5.86 | 0.34 |
| 03/13 | 1,310 | 1,320 | 1,310 | 1,320 | -0.75% | 2,200 | 46億2377万 | +5.68% | 6.04 | 0.35 |
| 03/12 | 1,295 | 1,330 | 1,295 | 1,330 | +0.76% | 5,000 | 46億5880万 | +7.09% | 6.09 | 0.35 |
| 03/11 | 1,335 | 1,335 | 1,300 | 1,320 | -1.86% | 6,200 | 46億2377万 | +6.62% | 6.04 | 0.35 |
| 03/10 | 1,330 | 1,350 | 1,325 | 1,345 | +1.51% | 3,600 | 47億1134万 | +8.91% | 6.16 | 0.35 |
| 03/07 | 1,300 | 1,335 | 1,285 | 1,325 | +3.11% | 5,400 | 46億4128万 | +7.55% | 6.07 | 0.35 |
| 03/06 | 1,295 | 1,295 | 1,285 | 1,285 | +0.39% | 1,800 | 45億117万 | +4.39% | 5.88 | 0.34 |
| 03/05 | 1,260 | 1,300 | 1,260 | 1,280 | +1.59% | 1,400 | 44億8366万 | +4.07% | 5.86 | 0.34 |
| 03/04 | 1,255 | 1,260 | 1,245 | 1,260 | 0% | 2,600 | 44億1360万 | +2.52% | 5.77 | 0.33 |
| 03/03 | 1,260 | 1,290 | 1,250 | 1,260 | -2.33% | 2,400 | 44億1360万 | +2.36% | 5.77 | 0.33 |
| 02/28 | 1,275 | 1,295 | 1,270 | 1,290 | -0.77% | 2,400 | 45億1868万 | +4.62% | 5.91 | 0.34 |
| 02/27 | 1,295 | 1,320 | 1,275 | 1,300 | +1.96% | 13,600 | 45億5371万 | +5.26% | 5.95 | 0.34 |
| 02/26 | 1,265 | 1,300 | 1,240 | 1,275 | +6.69% | 28,800 | 44億6614万 | +2.91% | 5.84 | 0.33 |
| 02/25 | 1,195 | 1,195 | 1,175 | 1,195 | +0.42% | 3,000 | 41億8591万 | -3.78% | 5.47 | 0.31 |
| 02/24 | 1,200 | 1,210 | 1,190 | 1,190 | -0.83% | 1,200 | 41億6840万 | -4.65% | 5.45 | 0.31 |
| 02/20 | 1,180 | 1,200 | 1,180 | 1,200 | 0% | 1,000 | 42億343万 | -4.08% | 5.49 | 0.31 |
| 02/19 | 1,205 | 1,205 | 1,200 | 1,200 | -2.83% | 600 | 42億343万 | -4.15% | 5.49 | 0.31 |
| 02/18 | 1,170 | 1,235 | 1,170 | 1,235 | +5.56% | 2,400 | 43億2603万 | -1.36% | 5.65 | 0.32 |
| 02/17 | 1,165 | 1,170 | 1,165 | 1,170 | +1.74% | 1,000 | 40億9834万 | -6.4% | 5.36 | 0.31 |
| 02/14 | 1,200 | 1,200 | 1,140 | 1,150 | -4.17% | 4,200 | 40億2828万 | -8% | 5.27 | 0.3 |
| 02/13 | 1,235 | 1,235 | 1,200 | 1,200 | -4% | 2,200 | 42億343万 | -4% | 5.49 | 0.31 |
| 02/12 | 1,235 | 1,260 | 1,225 | 1,250 | +2.46% | 3,600 | 43億7857万 | +0.24% | 5.72 | 0.33 |
| 02/10 | 1,285 | 1,285 | 1,220 | 1,220 | -4.69% | 6,200 | 42億7348万 | -1.69% | 5.59 | 0.32 |
| 02/07 | 1,250 | 1,285 | 1,205 | 1,280 | +9.4% | 6,200 | 44億8366万 | +3.48% | 5.86 | 0.34 |
| 02/06 | 1,165 | 1,170 | 1,165 | 1,170 | 0% | 1,400 | 40億9834万 | -4.88% | 5.36 | 0.31 |
| 02/05 | 1,160 | 1,170 | 1,160 | 1,170 | +0.86% | 1,800 | 40億9834万 | -4.65% | 5.36 | 0.31 |
| 02/04 | 1,155 | 1,160 | 1,110 | 1,160 | -4.13% | 7,600 | 40億6331万 | -5.23% | 5.31 | 0.3 |
| 02/03 | 1,220 | 1,220 | 1,210 | 1,210 | -3.97% | 3,600 | 42億3845万 | -0.82% | 5.54 | 0.32 |
| 01/31 | 1,275 | 1,285 | 1,255 | 1,260 | -0.4% | 2,800 | 44億1360万 | +3.7% | 5.77 | 0.33 |
| 01/30 | 1,260 | 1,270 | 1,245 | 1,265 | -3.44% | 3,800 | 44億3111万 | +4.63% | 5.79 | 0.33 |
| 01/29 | 1,280 | 1,310 | 1,270 | 1,310 | +3.97% | 9,400 | 45億8874万 | +8.89% | 6 | 0.34 |
| 01/28 | 1,240 | 1,260 | 1,240 | 1,260 | +0.8% | 7,200 | 44億1360万 | +5.53% | 5.77 | 0.33 |
| 01/27 | 1,245 | 1,265 | 1,200 | 1,250 | -4.21% | 14,800 | 43億7857万 | +5.4% | 5.72 | 0.33 |
| 01/24 | 1,310 | 1,320 | 1,300 | 1,305 | -1.14% | 7,600 | 45億7123万 | +10.59% | 5.98 | 0.34 |
| 01/23 | 1,320 | 1,340 | 1,310 | 1,320 | -1.12% | 10,000 | 46億2377万 | +12.82% | 6.04 | 0.35 |
