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 |
|---|
| 2019 | 9/1, 株式分割 1→10 |
| 2014 |
| 12/30 | 1,514 | 1,514 | 1,483 | 1,488 | -1.39% | 1,376,000 | 4178億64万 | +5.08% | 23.73 | 3.15 |
| 12/29 | 1,495 | 1,515 | 1,485 | 1,509 | +1.62% | 2,146,000 | 4236億9702万 | +6.87% | 24.06 | 3.19 |
| 12/26 | 1,478 | 1,486 | 1,472 | 1,485 | +0.47% | 1,368,000 | 4169億5830万 | +5.32% | 23.68 | 3.14 |
| 12/25 | 1,489 | 1,489 | 1,475 | 1,478 | -0.34% | 1,093,000 | 4149億9284万 | +4.9% | 23.57 | 3.13 |
| 12/24 | 1,479 | 1,491 | 1,470 | 1,483 | +1.16% | 1,900,000 | 4163億9674万 | +5.33% | 23.65 | 3.14 |
| 12/22 | 1,474 | 1,474 | 1,448 | 1,466 | +0.07% | 1,555,000 | 4116億2348万 | +4.27% | 23.38 | 3.1 |
| 12/19 | 1,470 | 1,480 | 1,455 | 1,465 | +0.83% | 2,505,000 | 4113億4270万 | +4.2% | 23.36 | 3.1 |
| 12/18 | 1,440 | 1,457 | 1,428 | 1,453 | +3.27% | 3,069,000 | 4079億7334万 | +3.34% | 23.17 | 3.08 |
| 12/17 | 1,403 | 1,417 | 1,391 | 1,407 | +0.5% | 1,812,000 | 3950億5746万 | 0% | 22.44 | 2.98 |
| 12/16 | 1,418 | 1,440 | 1,398 | 1,400 | -2.23% | 2,538,000 | 3930億9200万 | -0.64% | 22.33 | 2.96 |
| 12/15 | 1,410 | 1,448 | 1,409 | 1,432 | +0.42% | 2,444,000 | 4020億7696万 | +1.78% | 22.84 | 3.03 |
| 12/12 | 1,424 | 1,456 | 1,420 | 1,426 | +1.13% | 4,166,000 | 4003億9228万 | +1.35% | 22.74 | 3.02 |
| 12/11 | 1,371 | 1,420 | 1,370 | 1,410 | +4.06% | 6,189,000 | 3958億9980万 | +0.14% | 22.49 | 2.98 |
| 12/10 | 1,361 | 1,368 | 1,352 | 1,355 | -0.95% | 2,443,000 | 3804億5690万 | -3.83% | 21.61 | 2.87 |
| 12/09 | 1,353 | 1,371 | 1,350 | 1,368 | +0.22% | 3,665,000 | 3841億704万 | -3.25% | 21.82 | 2.9 |
| 12/08 | 1,380 | 1,383 | 1,360 | 1,365 | -0.73% | 2,003,000 | 3832億6470万 | -3.81% | 21.77 | 2.89 |
| 12/05 | 1,405 | 1,405 | 1,374 | 1,375 | -2.07% | 2,593,000 | 3860億7250万 | -3.44% | 21.93 | 2.91 |
| 12/04 | 1,421 | 1,422 | 1,397 | 1,404 | +0.93% | 3,615,000 | 3942億1512万 | -1.68% | 22.39 | 2.97 |
| 12/03 | 1,380 | 1,393 | 1,372 | 1,391 | +0.29% | 2,646,000 | 3905億6498万 | -2.66% | 22.18 | 2.94 |
| 12/02 | 1,388 | 1,389 | 1,362 | 1,387 | +0.22% | 2,419,000 | 3894億4186万 | -3.07% | 22.12 | 2.94 |
| 12/01 | 1,398 | 1,415 | 1,379 | 1,384 | -0.5% | 3,135,000 | 3885億9952万 | -3.42% | 22.07 | 2.93 |
| 11/28 | 1,360 | 1,405 | 1,345 | 1,391 | +3.27% | 5,962,000 | 3905億6498万 | -3.13% | 22.17 | 2.94 |
| 11/27 | 1,358 | 1,385 | 1,328 | 1,347 | 0% | 5,364,000 | 3782億1066万 | -6.39% | 21.47 | 2.85 |
| 11/26 | 1,378 | 1,390 | 1,343 | 1,347 | -2.39% | 5,157,000 | 3782億1066万 | -6.52% | 21.47 | 2.85 |
| 11/25 | 1,403 | 1,410 | 1,376 | 1,380 | -1.36% | 3,649,000 | 3874億7640万 | -4.3% | 22 | 2.92 |
| 11/21 | 1,434 | 1,437 | 1,389 | 1,399 | -3.25% | 6,626,000 | 3928億1122万 | -2.85% | 22.3 | 2.96 |
| 11/20 | 1,485 | 1,485 | 1,441 | 1,446 | -1.9% | 2,839,000 | 4060億788万 | +0.49% | 23.05 | 3.06 |
| 11/19 | 1,466 | 1,505 | 1,466 | 1,474 | +1.17% | 3,331,000 | 4138億6972万 | +2.65% | 23.5 | 3.12 |
| 11/18 | 1,420 | 1,457 | 1,414 | 1,457 | +2.82% | 2,502,000 | 4090億9646万 | +1.82% | 23.23 | 3.08 |
| 11/17 | 1,466 | 1,467 | 1,409 | 1,417 | -3.28% | 3,138,000 | 3978億6526万 | -0.7% | 22.59 | 3 |
| 11/14 | 1,488 | 1,490 | 1,448 | 1,465 | -0.48% | 1,986,000 | 4113億4270万 | +2.88% | 23.35 | 3.1 |
| 11/13 | 1,453 | 1,484 | 1,450 | 1,472 | +0.34% | 1,840,000 | 4133億816万 | +3.66% | 23.47 | 3.12 |
| 11/12 | 1,467 | 1,483 | 1,450 | 1,467 | +0.89% | 3,565,000 | 4119億426万 | +3.67% | 23.39 | 3.1 |
| 11/11 | 1,388 | 1,457 | 1,384 | 1,454 | +5.82% | 4,764,000 | 4082億5412万 | +3.05% | 23.18 | 3.08 |
| 11/10 | 1,400 | 1,400 | 1,361 | 1,374 | -2.41% | 5,091,000 | 3857億9172万 | -2.28% | 21.9 | 2.91 |
| 11/07 | 1,447 | 1,447 | 1,400 | 1,408 | -3.16% | 4,804,000 | 3953億3824万 | +0.28% | 22.45 | 2.98 |
| 11/06 | 1,460 | 1,474 | 1,433 | 1,454 | +0.76% | 3,807,000 | 4082億5412万 | +3.86% | 23.18 | 3.08 |
| 11/05 | 1,444 | 1,456 | 1,427 | 1,443 | -1.84% | 5,501,000 | 4051億6554万 | +3.52% | 23 | 3.05 |
| 11/04 | 1,532 | 1,533 | 1,462 | 1,470 | -1.67% | 4,272,000 | 4127億4660万 | +5.83% | 23.43 | 3.11 |
| 10/31 | 1,502 | 1,508 | 1,485 | 1,495 | +0.27% | 2,996,000 | 4197億6610万 | +8.18% | 23.83 | 3.16 |
| 10/30 | 1,487 | 1,508 | 1,469 | 1,491 | +1.02% | 5,665,000 | 4186億4298万 | +8.44% | 23.77 | 3.16 |
| 10/29 | 1,453 | 1,480 | 1,444 | 1,476 | +2.86% | 2,033,000 | 4144億3128万 | +7.97% | 23.53 | 3.12 |
| 10/28 | 1,429 | 1,456 | 1,429 | 1,435 | -0.35% | 2,381,000 | 4029億1930万 | +5.59% | 22.88 | 3.04 |
| 10/27 | 1,436 | 1,446 | 1,421 | 1,440 | 0% | 2,849,000 | 4043億2320万 | +6.43% | 22.96 | 3.05 |
| 10/24 | 1,472 | 1,475 | 1,430 | 1,440 | -1.57% | 2,713,000 | 4043億2320万 | +6.98% | 22.96 | 3.05 |
| 10/23 | 1,453 | 1,468 | 1,441 | 1,463 | +0.69% | 2,776,000 | 4107億8114万 | +9.34% | 23.32 | 3.1 |
| 10/22 | 1,428 | 1,472 | 1,428 | 1,453 | +2.9% | 3,820,000 | 4079億7334万 | +9.5% | 23.16 | 3.07 |
| 10/21 | 1,370 | 1,433 | 1,363 | 1,412 | +3.37% | 5,302,000 | 3964億6136万 | +7.13% | 22.51 | 2.99 |
| 10/20 | 1,350 | 1,368 | 1,343 | 1,366 | +3.09% | 2,574,000 | 3835億4548万 | +4.27% | 21.78 | 2.89 |
| 10/17 | 1,358 | 1,365 | 1,322 | 1,325 | -3.14% | 3,391,000 | 3720億3350万 | +1.53% | 21.12 | 2.8 |
| 10/16 | 1,365 | 1,399 | 1,357 | 1,368 | -0.87% | 4,103,000 | 3841億704万 | +5.15% | 21.81 | 2.9 |
| 10/15 | 1,349 | 1,392 | 1,347 | 1,380 | +2.68% | 3,124,000 | 3874億7640万 | +6.65% | 22 | 2.92 |
| 10/14 | 1,340 | 1,350 | 1,328 | 1,344 | -0.52% | 2,482,000 | 3773億6832万 | +4.35% | 21.43 | 2.84 |
| 10/10 | 1,340 | 1,355 | 1,335 | 1,351 | +0.3% | 2,741,000 | 3793億3378万 | +5.3% | 21.54 | 2.86 |
| 10/09 | 1,375 | 1,381 | 1,342 | 1,347 | -1.46% | 2,633,000 | 3782億1066万 | +5.4% | 21.47 | 2.85 |
| 10/08 | 1,354 | 1,377 | 1,351 | 1,367 | +0.66% | 2,322,000 | 3838億2626万 | +7.55% | 21.79 | 2.89 |
| 10/07 | 1,365 | 1,378 | 1,353 | 1,358 | +0.22% | 2,279,000 | 3812億9924万 | +7.44% | 21.65 | 2.87 |
| 10/06 | 1,352 | 1,368 | 1,338 | 1,355 | +1.88% | 1,846,000 | 3804億5690万 | +7.88% | 21.6 | 2.87 |
| 10/03 | 1,327 | 1,339 | 1,311 | 1,330 | -0.15% | 2,094,000 | 3734億3740万 | +6.49% | 21.2 | 2.81 |
| 10/02 | 1,322 | 1,354 | 1,307 | 1,332 | +1.6% | 4,156,000 | 3739億9896万 | +7.07% | 21.23 | 2.82 |
| 10/01 | 1,309 | 1,317 | 1,301 | 1,311 | +0.31% | 1,772,000 | 3681億258万 | +5.81% | 20.9 | 2.77 |
| 09/30 | 1,309 | 1,309 | 1,284 | 1,307 | +0.77% | 2,236,000 | 3669億7946万 | +5.66% | 20.84 | 2.77 |
| 09/29 | 1,310 | 1,313 | 1,295 | 1,297 | -0.92% | 1,218,000 | 3641億7166万 | +4.94% | 20.68 | 2.74 |
| 09/26 | 1,289 | 1,313 | 1,286 | 1,309 | 0% | 803,000 | 3675億4102万 | +5.91% | 20.87 | 2.77 |
| 09/25 | 1,308 | 1,309 | 1,292 | 1,309 | +1.24% | 1,192,000 | 3675億4102万 | +5.99% | 20.87 | 2.77 |
| 09/24 | 1,293 | 1,306 | 1,283 | 1,293 | +0.78% | 2,696,000 | 3630億4854万 | +4.78% | 20.61 | 2.74 |
| 09/22 | 1,277 | 1,292 | 1,273 | 1,283 | +0.55% | 2,356,000 | 3602億4074万 | +3.89% | 20.45 | 2.72 |
| 09/19 | 1,280 | 1,282 | 1,255 | 1,276 | +0.39% | 2,423,000 | 3582億7528万 | +3.32% | 20.34 | 2.7 |
| 09/18 | 1,245 | 1,273 | 1,243 | 1,271 | +3.25% | 2,567,000 | 3568億7138万 | +2.91% | 20.26 | 2.69 |
| 09/17 | 1,218 | 1,242 | 1,217 | 1,231 | +1.74% | 1,912,000 | 3456億4018万 | -0.32% | 19.62 | 2.61 |
| 09/16 | 1,211 | 1,217 | 1,205 | 1,210 | -0.58% | 1,848,000 | 3397億4380万 | -2.1% | 19.29 | 2.56 |
| 09/12 | 1,212 | 1,222 | 1,202 | 1,217 | -0.16% | 1,189,000 | 3417億926万 | -1.78% | 19.4 | 2.58 |
| 09/11 | 1,237 | 1,237 | 1,214 | 1,219 | -0.81% | 1,488,000 | 3422億7082万 | -1.69% | 19.43 | 2.58 |
| 09/10 | 1,233 | 1,234 | 1,212 | 1,229 | +0.74% | 1,686,000 | 3450億7862万 | -1.13% | 19.59 | 2.6 |
| 09/09 | 1,226 | 1,228 | 1,211 | 1,220 | +0.41% | 1,159,000 | 3425億5160万 | -1.93% | 19.45 | 2.58 |
| 09/08 | 1,230 | 1,236 | 1,208 | 1,215 | -0.57% | 1,590,000 | 3411億4770万 | -2.57% | 19.37 | 2.57 |
| 09/05 | 1,235 | 1,239 | 1,218 | 1,222 | -0.24% | 2,688,000 | 3431億1316万 | -2.16% | 19.48 | 2.59 |
| 09/04 | 1,211 | 1,229 | 1,211 | 1,225 | +1.49% | 2,747,000 | 3439億5550万 | -2% | 19.53 | 2.59 |
| 09/03 | 1,190 | 1,218 | 1,171 | 1,207 | +1.6% | 4,418,000 | 3389億146万 | -3.52% | 19.24 | 2.55 |
| 09/02 | 1,195 | 1,197 | 1,178 | 1,188 | +0.17% | 2,862,000 | 3335億6664万 | -5.11% | 18.94 | 2.51 |
| 09/01 | 1,190 | 1,196 | 1,178 | 1,186 | +1.54% | 2,479,000 | 3330億508万 | -5.5% | 18.91 | 2.51 |
| 08/29 | 1,160 | 1,174 | 1,145 | 1,168 | -0.51% | 3,890,000 | 3279億5104万 | -7.08% | 18.61 | 2.47 |
| 08/28 | 1,185 | 1,187 | 1,157 | 1,174 | -1.59% | 4,397,000 | 3296億3572万 | -6.75% | 18.71 | 2.48 |
| 08/27 | 1,217 | 1,223 | 1,188 | 1,193 | -1.57% | 4,131,000 | 3349億7054万 | -5.32% | 19.01 | 2.52 |
| 08/26 | 1,245 | 1,245 | 1,205 | 1,212 | -4.87% | 6,611,000 | 3403億536万 | -3.89% | 19.32 | 2.56 |
| 08/25 | 1,254 | 1,277 | 1,234 | 1,274 | +0.87% | 1,861,000 | 3577億1372万 | +1.11% | 20.3 | 2.7 |
| 08/22 | 1,298 | 1,299 | 1,252 | 1,263 | -2.62% | 2,512,000 | 3546億2514万 | +0.48% | 20.13 | 2.67 |
| 08/21 | 1,287 | 1,300 | 1,277 | 1,297 | +0.7% | 1,980,000 | 3641億7166万 | +3.43% | 20.67 | 2.74 |
| 08/20 | 1,291 | 1,301 | 1,284 | 1,288 | -0.46% | 1,146,000 | 3616億4464万 | +3.04% | 20.53 | 2.73 |
| 08/19 | 1,325 | 1,325 | 1,291 | 1,294 | -0.84% | 1,184,000 | 3633億2932万 | +3.77% | 20.62 | 2.74 |
| 08/18 | 1,305 | 1,325 | 1,301 | 1,305 | +0.54% | 1,805,000 | 3664億1790万 | +4.99% | 20.8 | 2.76 |
| 08/15 | 1,279 | 1,301 | 1,277 | 1,298 | +1.49% | 1,832,000 | 3644億5244万 | +4.59% | 20.69 | 2.75 |
| 08/14 | 1,268 | 1,286 | 1,261 | 1,279 | +1.51% | 1,386,000 | 3591億1762万 | +3.31% | 20.38 | 2.71 |
| 08/13 | 1,272 | 1,272 | 1,251 | 1,260 | -0.63% | 1,073,000 | 3537億8280万 | +1.94% | 20.08 | 2.67 |
| 08/12 | 1,276 | 1,279 | 1,265 | 1,268 | -0.55% | 605,000 | 3560億2904万 | +2.76% | 20.21 | 2.68 |
| 08/11 | 1,274 | 1,277 | 1,259 | 1,275 | +1.76% | 787,000 | 3579億9450万 | +3.57% | 20.32 | 2.7 |
| 08/08 | 1,264 | 1,272 | 1,250 | 1,253 | -1.8% | 1,216,000 | 3518億1734万 | +2.04% | 19.97 | 2.65 |
| 08/07 | 1,284 | 1,297 | 1,257 | 1,276 | +0.39% | 2,164,000 | 3582億7528万 | +3.99% | 20.34 | 2.7 |
| 08/06 | 1,273 | 1,286 | 1,268 | 1,271 | -1.32% | 1,496,000 | 3568億7138万 | +3.84% | 20.26 | 2.69 |
| 08/05 | 1,281 | 1,316 | 1,281 | 1,288 | +1.66% | 2,731,000 | 3616億4464万 | +5.57% | 20.53 | 2.73 |
