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 |
---|
2015 | 10/1, 株式併合 10→1 |
2014 |
12/30 | 1,480 | 1,490 | 1,470 | 1,490 | +1.36% | 5,400 | 52億1926万 | -1.39% | 10.19 | 0.42 |
12/29 | 1,480 | 1,480 | 1,460 | 1,470 | 0% | 9,300 | 51億4920万 | -2.84% | 10.05 | 0.41 |
12/26 | 1,460 | 1,470 | 1,430 | 1,470 | +1.38% | 18,100 | 51億4920万 | -2.97% | 10.05 | 0.41 |
12/25 | 1,490 | 1,490 | 1,440 | 1,450 | -2.68% | 32,700 | 50億7914万 | -4.42% | 9.92 | 0.41 |
12/24 | 1,500 | 1,500 | 1,470 | 1,490 | +0.68% | 20,800 | 52億1926万 | -1.97% | 10.19 | 0.42 |
12/22 | 1,470 | 1,500 | 1,460 | 1,480 | 0% | 19,200 | 51億8423万 | -2.7% | 10.12 | 0.42 |
12/19 | 1,490 | 1,490 | 1,460 | 1,480 | +0.68% | 8,700 | 51億8423万 | -2.89% | 10.12 | 0.42 |
12/18 | 1,490 | 1,490 | 1,460 | 1,470 | +0.68% | 9,000 | 51億4920万 | -3.73% | 10.05 | 0.41 |
12/17 | 1,470 | 1,480 | 1,460 | 1,460 | -2.01% | 5,500 | 51億1417万 | -4.51% | 9.98 | 0.41 |
12/16 | 1,480 | 1,490 | 1,460 | 1,490 | 0% | 15,200 | 52億1926万 | -2.87% | 10.19 | 0.42 |
12/15 | 1,520 | 1,520 | 1,490 | 1,490 | -3.25% | 7,700 | 52億1926万 | -2.99% | 10.19 | 0.42 |
12/12 | 1,530 | 1,590 | 1,530 | 1,540 | +1.99% | 31,300 | 53億9440万 | -0.06% | 10.53 | 0.43 |
12/11 | 1,500 | 1,520 | 1,470 | 1,510 | +0.67% | 7,900 | 52億8931万 | -2.27% | 10.33 | 0.42 |
12/10 | 1,530 | 1,530 | 1,500 | 1,500 | -1.96% | 12,700 | 52億5428万 | -3.23% | 10.26 | 0.42 |
12/09 | 1,530 | 1,550 | 1,530 | 1,530 | -1.92% | 5,900 | 53億5937万 | -1.54% | 10.46 | 0.43 |
12/08 | 1,570 | 1,570 | 1,550 | 1,560 | +0.65% | 10,500 | 54億6446万 | +0.26% | 10.67 | 0.44 |
12/05 | 1,560 | 1,570 | 1,530 | 1,550 | 0% | 9,000 | 54億2943万 | -0.45% | 10.6 | 0.44 |
12/04 | 1,560 | 1,570 | 1,540 | 1,550 | -0.64% | 6,000 | 54億2943万 | -0.64% | 10.6 | 0.44 |
12/03 | 1,540 | 1,590 | 1,530 | 1,560 | +1.96% | 20,300 | 54億6446万 | -0.13% | 10.67 | 0.44 |
12/02 | 1,540 | 1,540 | 1,520 | 1,530 | -0.65% | 11,800 | 53億5937万 | -2.11% | 10.46 | 0.43 |
12/01 | 1,540 | 1,560 | 1,520 | 1,540 | 0% | 15,100 | 53億9440万 | -1.53% | 10.53 | 0.43 |
11/28 | 1,540 | 1,560 | 1,540 | 1,540 | +0.65% | 8,300 | 53億9440万 | -1.53% | 10.53 | 0.43 |
11/27 | 1,560 | 1,560 | 1,530 | 1,530 | -1.29% | 9,300 | 53億5937万 | -2.3% | 10.46 | 0.43 |
11/26 | 1,530 | 1,550 | 1,530 | 1,550 | 0% | 5,300 | 54億2943万 | -1.15% | 10.6 | 0.44 |
11/25 | 1,540 | 1,560 | 1,540 | 1,550 | +1.31% | 18,500 | 54億2943万 | -1.34% | 10.6 | 0.44 |
11/21 | 1,510 | 1,540 | 1,510 | 1,530 | +0.66% | 7,000 | 53億5937万 | -2.55% | 10.46 | 0.43 |
11/20 | 1,540 | 1,540 | 1,510 | 1,520 | -0.65% | 4,900 | 53億2434万 | -3.18% | 10.39 | 0.43 |
11/19 | 1,530 | 1,540 | 1,510 | 1,530 | 0% | 9,000 | 53億5937万 | -2.67% | 10.46 | 0.43 |
11/18 | 1,530 | 1,530 | 1,510 | 1,530 | +1.32% | 5,300 | 53億5937万 | -2.67% | 10.46 | 0.43 |
11/17 | 1,530 | 1,540 | 1,510 | 1,510 | -2.58% | 6,100 | 52億8931万 | -4.07% | 10.33 | 0.42 |
11/14 | 1,530 | 1,560 | 1,530 | 1,550 | 0% | 8,200 | 54億2943万 | -1.77% | 10.6 | 0.44 |
11/13 | 1,530 | 1,550 | 1,500 | 1,550 | +1.97% | 18,500 | 54億2943万 | -2.15% | 10.6 | 0.44 |
11/12 | 1,560 | 1,570 | 1,520 | 1,520 | -3.8% | 10,800 | 53億2434万 | -4.22% | 10.39 | 0.43 |
11/11 | 1,580 | 1,580 | 1,550 | 1,580 | +1.94% | 13,700 | 55億3451万 | -0.75% | 10.8 | 0.44 |
11/10 | 1,590 | 1,610 | 1,520 | 1,550 | -4.32% | 30,300 | 54億2943万 | -2.7% | 10.6 | 0.44 |
11/07 | 1,620 | 1,630 | 1,610 | 1,620 | -0.61% | 7,300 | 56億7463万 | +1.63% | 11.08 | 0.45 |
11/06 | 1,630 | 1,640 | 1,610 | 1,630 | -0.61% | 13,100 | 57億966万 | +2.26% | 11.15 | 0.46 |
11/05 | 1,580 | 1,640 | 1,580 | 1,640 | +2.5% | 14,500 | 57億4468万 | +2.76% | 11.21 | 0.46 |
11/04 | 1,630 | 1,630 | 1,560 | 1,600 | +0.63% | 33,200 | 56億457万 | +0.19% | 10.94 | 0.45 |
10/31 | 1,570 | 1,650 | 1,570 | 1,590 | +0.63% | 69,500 | 55億6954万 | -0.56% | 10.87 | 0.45 |
10/30 | 1,630 | 1,640 | 1,550 | 1,580 | -1.86% | 42,600 | 55億3451万 | -1.37% | 10.8 | 0.44 |
10/29 | 1,630 | 1,660 | 1,610 | 1,610 | 0% | 12,500 | 56億3960万 | +0.25% | 11.01 | 0.45 |
10/28 | 1,590 | 1,620 | 1,590 | 1,610 | +1.26% | 12,000 | 56億3960万 | +0.06% | 11.01 | 0.45 |
10/27 | 1,580 | 1,600 | 1,560 | 1,590 | +2.58% | 9,400 | 55億6954万 | -1.3% | 10.87 | 0.45 |
10/24 | 1,580 | 1,590 | 1,540 | 1,550 | 0% | 9,000 | 54億2943万 | -4.02% | 10.6 | 0.44 |
10/23 | 1,570 | 1,600 | 1,550 | 1,550 | -1.9% | 11,400 | 54億2943万 | -4.32% | 10.6 | 0.44 |
10/22 | 1,590 | 1,600 | 1,570 | 1,580 | -0.63% | 9,200 | 55億3451万 | -2.71% | 10.8 | 0.44 |
10/21 | 1,620 | 1,620 | 1,560 | 1,590 | -1.85% | 15,100 | 55億6954万 | -2.33% | 10.87 | 0.45 |
10/20 | 1,540 | 1,620 | 1,540 | 1,620 | +6.58% | 10,100 | 56億7463万 | -0.86% | 11.08 | 0.45 |
10/17 | 1,530 | 1,610 | 1,510 | 1,520 | 0% | 19,800 | 53億2434万 | -7.43% | 10.39 | 0.43 |
10/16 | 1,530 | 1,550 | 1,480 | 1,520 | -3.8% | 23,100 | 53億2434万 | -8.1% | 10.39 | 0.43 |
10/15 | 1,540 | 1,580 | 1,540 | 1,580 | +2.6% | 9,100 | 55億3451万 | -5.11% | 10.8 | 0.44 |
10/14 | 1,540 | 1,570 | 1,500 | 1,540 | -1.91% | 22,700 | 53億9440万 | -8% | 10.53 | 0.43 |
10/10 | 1,630 | 1,630 | 1,560 | 1,570 | -3.09% | 21,100 | 54億9948万 | -6.77% | 10.74 | 0.44 |
10/09 | 1,670 | 1,680 | 1,620 | 1,620 | -3.57% | 14,900 | 56億7463万 | -4.31% | 11.08 | 0.45 |
10/08 | 1,610 | 1,690 | 1,610 | 1,680 | +3.07% | 37,200 | 58億8480万 | -1.06% | 11.49 | 0.47 |
10/07 | 1,640 | 1,640 | 1,610 | 1,630 | -1.21% | 8,400 | 57億966万 | -4.34% | 11.15 | 0.46 |
10/06 | 1,590 | 1,650 | 1,570 | 1,650 | +3.13% | 16,800 | 57億7971万 | -3.51% | 11.28 | 0.46 |
10/03 | 1,560 | 1,600 | 1,560 | 1,600 | +1.91% | 8,500 | 56億457万 | -6.76% | 10.94 | 0.45 |
10/02 | 1,590 | 1,590 | 1,550 | 1,570 | -3.68% | 17,700 | 54億9948万 | -8.67% | 10.74 | 0.44 |
10/01 | 1,670 | 1,670 | 1,630 | 1,630 | -2.4% | 16,300 | 57億966万 | -5.67% | 11.15 | 0.46 |
09/30 | 1,680 | 1,680 | 1,640 | 1,670 | 0% | 9,800 | 58億4977万 | -3.97% | 11.42 | 0.47 |
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 |