株価チャート
2014/05/08～2014/09/29
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 |
| 09/29 | 1,670 | 1,680 | 1,650 | 1,670 | +0.6% | 10,700 | 58億4977万 | -3.36% | 11.42 | 0.47 |
| 09/26 | 1,650 | 1,660 | 1,630 | 1,660 | -0.6% | 7,100 | 58億1474万 | -3.26% | 11.35 | 0.47 |
| 09/25 | 1,680 | 1,680 | 1,650 | 1,670 | -0.6% | 13,000 | 58億4977万 | -2% | 11.42 | 0.47 |
| 09/24 | 1,670 | 1,680 | 1,660 | 1,680 | +0.6% | 7,700 | 58億8480万 | -0.65% | 11.49 | 0.47 |
| 09/22 | 1,660 | 1,690 | 1,650 | 1,670 | 0% | 15,300 | 58億4977万 | -0.48% | 11.42 | 0.47 |
| 09/19 | 1,680 | 1,680 | 1,650 | 1,670 | -0.6% | 11,500 | 58億4977万 | +0.24% | 11.42 | 0.47 |
| 09/18 | 1,690 | 1,700 | 1,650 | 1,680 | +0.6% | 12,800 | 58億8480万 | +1.63% | 11.49 | 0.47 |
| 09/17 | 1,680 | 1,690 | 1,670 | 1,670 | +1.21% | 12,600 | 58億4977万 | +1.95% | 11.42 | 0.47 |
| 09/16 | 1,690 | 1,700 | 1,630 | 1,650 | -2.94% | 34,900 | 57億7971万 | +1.54% | 11.28 | 0.46 |
| 09/12 | 1,720 | 1,730 | 1,700 | 1,700 | -1.73% | 68,700 | 59億5486万 | +5.39% | 11.63 | 0.48 |
| 09/11 | 1,830 | 1,830 | 1,730 | 1,730 | -4.42% | 28,900 | 60億5994万 | +8.19% | 11.83 | 0.49 |
| 09/10 | 1,820 | 1,820 | 1,800 | 1,810 | -0.55% | 12,800 | 63億4017万 | +14.27% | 12.38 | 0.51 |
| 09/09 | 1,810 | 1,830 | 1,800 | 1,820 | +0.55% | 15,600 | 63億7520万 | +16.15% | 12.45 | 0.51 |
| 09/08 | 1,810 | 1,840 | 1,800 | 1,810 | +0.56% | 11,500 | 63億4017万 | +16.77% | 12.38 | 0.51 |
| 09/05 | 1,810 | 1,830 | 1,790 | 1,800 | 0% | 11,200 | 63億514万 | +17.26% | 12.31 | 0.51 |
| 09/04 | 1,780 | 1,800 | 1,760 | 1,800 | +1.12% | 8,300 | 63億514万 | +18.42% | 12.31 | 0.51 |
| 09/03 | 1,770 | 1,790 | 1,760 | 1,780 | +1.14% | 14,400 | 62億3508万 | +18.19% | 12.17 | 0.5 |
| 09/02 | 1,810 | 1,830 | 1,760 | 1,760 | -2.76% | 31,000 | 61億6503万 | +17.96% | 12.04 | 0.49 |
| 09/01 | 1,760 | 1,830 | 1,760 | 1,810 | +1.12% | 17,300 | 63億4017万 | +22.38% | 12.38 | 0.51 |
| 08/29 | 1,780 | 1,840 | 1,730 | 1,790 | -0.56% | 22,400 | 62億7011万 | +22.27% | 12.24 | 0.5 |
| 08/28 | 1,700 | 1,850 | 1,660 | 1,800 | +7.14% | 40,700 | 63億514万 | +23.97% | 12.31 | 0.51 |
| 08/27 | 1,700 | 1,720 | 1,660 | 1,680 | -6.67% | 58,400 | 58億8480万 | +16.75% | 11.49 | 0.47 |
| 08/26 | 2,000 | 2,000 | 1,750 | 1,800 | -5.26% | 193,400 | 63億514万 | +25.87% | 12.31 | 0.51 |
| 08/25 | 1,900 | 1,900 | 1,840 | 1,900 | +35.71% | 289,700 | 66億5543万 | +34.47% | 12.99 | 0.53 |
| 08/22 | 1,380 | 1,400 | 1,370 | 1,400 | +2.19% | 4,500 | 49億400万 | +0.65% | 9.57 | 0.39 |
| 08/21 | 1,360 | 1,380 | 1,360 | 1,370 | +1.48% | 3,000 | 47億9891万 | -1.51% | 9.37 | 0.38 |
| 08/20 | 1,360 | 1,360 | 1,350 | 1,350 | 0% | 700 | 47億2886万 | -2.95% | 9.23 | 0.38 |
| 08/19 | 1,360 | 1,360 | 1,350 | 1,350 | -0.74% | 1,100 | 47億2886万 | -2.81% | 9.23 | 0.38 |
| 08/18 | 1,420 | 1,420 | 1,360 | 1,360 | +0.74% | 800 | 47億6388万 | -1.95% | 9.3 | 0.38 |
| 08/15 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 200 | 47億2886万 | -2.53% | 9.23 | 0.38 |
| 08/14 | 1,330 | 1,350 | 1,330 | 1,350 | +2.27% | 2,600 | 47億2886万 | -2.46% | 9.23 | 0.38 |
| 08/13 | 1,320 | 1,330 | 1,320 | 1,320 | -1.49% | 2,100 | 46億2377万 | -4.56% | 9.03 | 0.37 |
| 08/12 | 1,340 | 1,340 | 1,330 | 1,340 | 0% | 2,800 | 46億9383万 | -3.25% | 9.16 | 0.38 |
| 08/11 | 1,350 | 1,350 | 1,310 | 1,340 | -0.74% | 2,300 | 46億9383万 | -3.32% | 9.16 | 0.38 |
| 08/08 | 1,340 | 1,360 | 1,340 | 1,350 | -0.74% | 1,200 | 47億2886万 | -2.53% | 9.23 | 0.38 |
| 08/07 | 1,370 | 1,370 | 1,350 | 1,360 | -2.16% | 2,100 | 47億6388万 | -1.59% | 9.3 | 0.38 |
| 08/06 | 1,380 | 1,390 | 1,330 | 1,390 | 0% | 4,600 | 48億6897万 | +0.72% | 9.51 | 0.39 |
| 08/05 | 1,410 | 1,420 | 1,390 | 1,390 | -3.47% | 4,200 | 48億6897万 | +1.02% | 9.51 | 0.39 |
| 08/04 | 1,420 | 1,440 | 1,400 | 1,440 | +2.13% | 5,600 | 50億4411万 | +4.88% | 9.85 | 0.4 |
| 08/01 | 1,440 | 1,440 | 1,410 | 1,410 | -2.76% | 1,900 | 49億3903万 | +3.15% | 9.64 | 0.4 |
| 07/31 | 1,440 | 1,470 | 1,440 | 1,450 | +0.69% | 1,700 | 50億7914万 | +6.38% | 9.92 | 0.41 |
| 07/30 | 1,430 | 1,450 | 1,430 | 1,440 | +0.7% | 2,800 | 50億4411万 | +6.35% | 9.85 | 0.4 |
| 07/29 | 1,480 | 1,480 | 1,420 | 1,430 | -1.38% | 5,600 | 50億908万 | +6.16% | 9.78 | 0.4 |
| 07/28 | 1,460 | 1,460 | 1,400 | 1,450 | -1.36% | 3,700 | 50億7914万 | +8.21% | 9.92 | 0.41 |
| 07/25 | 1,510 | 1,510 | 1,470 | 1,470 | -1.34% | 3,600 | 51億4920万 | +10.44% | 10.05 | 0.41 |
| 07/24 | 1,450 | 1,530 | 1,450 | 1,490 | +3.47% | 20,200 | 52億1926万 | +12.79% | 10.19 | 0.42 |
| 07/23 | 1,420 | 1,450 | 1,400 | 1,440 | +3.6% | 9,700 | 50億4411万 | +9.92% | 9.85 | 0.4 |
| 07/22 | 1,360 | 1,400 | 1,360 | 1,390 | +2.96% | 2,700 | 48億6897万 | +7.01% | 9.51 | 0.39 |
| 07/18 | 1,380 | 1,390 | 1,330 | 1,350 | -2.88% | 8,900 | 47億2886万 | +4.57% | 9.23 | 0.38 |
| 07/17 | 1,390 | 1,550 | 1,390 | 1,390 | +1.46% | 89,100 | 48億6897万 | +8.34% | 9.51 | 0.39 |
| 07/16 | 1,310 | 1,400 | 1,310 | 1,370 | +4.58% | 8,200 | 47億9891万 | +7.62% | 9.37 | 0.38 |
| 07/15 | 1,310 | 1,320 | 1,310 | 1,310 | +0.77% | 1,400 | 45億8874万 | +3.64% | 8.96 | 0.37 |
| 07/14 | 1,300 | 1,310 | 1,290 | 1,300 | 0% | 3,200 | 45億5371万 | +3.42% | 8.89 | 0.36 |
| 07/11 | 1,300 | 1,300 | 1,300 | 1,300 | -1.52% | 1,000 | 45億5371万 | +4% | 8.89 | 0.36 |
| 07/10 | 1,320 | 1,370 | 1,300 | 1,320 | -1.49% | 5,700 | 46億2377万 | +6.28% | 9.03 | 0.37 |
| 07/09 | 1,320 | 1,360 | 1,320 | 1,340 | -1.47% | 2,800 | 46億9383万 | +8.5% | 9.16 | 0.38 |
| 07/08 | 1,360 | 1,380 | 1,330 | 1,360 | 0% | 7,700 | 47億6388万 | +10.93% | 9.3 | 0.38 |
| 07/07 | 1,310 | 1,380 | 1,310 | 1,360 | +3.03% | 8,900 | 47億6388万 | +11.66% | 9.3 | 0.38 |
| 07/04 | 1,300 | 1,320 | 1,280 | 1,320 | +2.33% | 2,700 | 46億2377万 | +9.18% | 9.03 | 0.37 |
| 07/03 | 1,290 | 1,290 | 1,280 | 1,290 | -0.77% | 2,300 | 45億1868万 | +7.32% | 8.82 | 0.36 |
| 07/02 | 1,300 | 1,320 | 1,300 | 1,300 | +0.78% | 4,500 | 45億5371万 | +8.79% | 8.89 | 0.36 |
| 07/01 | 1,320 | 1,320 | 1,290 | 1,290 | -2.27% | 3,700 | 45億1868万 | +8.59% | 8.82 | 0.36 |
| 06/30 | 1,290 | 1,320 | 1,290 | 1,320 | +2.33% | 2,100 | 46億2377万 | +11.68% | 6.9 | 0.28 |
| 06/27 | 1,290 | 1,320 | 1,280 | 1,290 | -0.77% | 5,100 | 45億1868万 | +9.88% | 6.75 | 0.28 |
| 06/26 | 1,280 | 1,340 | 1,270 | 1,300 | +4.84% | 23,600 | 45億5371万 | +11.3% | 6.8 | 0.28 |
| 06/25 | 1,270 | 1,270 | 1,230 | 1,240 | -0.8% | 1,300 | 43億4354万 | +7.08% | 6.48 | 0.27 |
| 06/24 | 1,250 | 1,260 | 1,230 | 1,250 | 0% | 1,400 | 43億7857万 | +8.51% | 6.54 | 0.27 |
| 06/23 | 1,240 | 1,260 | 1,230 | 1,250 | +1.63% | 4,500 | 43億7857万 | +9.27% | 6.54 | 0.27 |
| 06/20 | 1,230 | 1,250 | 1,230 | 1,230 | 0% | 3,800 | 43億851万 | +8.18% | 6.43 | 0.26 |
| 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 |
