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 |
|---|
| 2024 | 7/1, 株式分割 1→2 |
| 2014 |
| 12/30 | 1,199 | 1,199 | 1,180 | 1,195 | -0.13% | 104,400 | 656億9750万 | +2.97% | 17.05 | 1.26 |
| 12/29 | 1,192 | 1,198 | 1,183 | 1,196 | +0.08% | 142,800 | 657億8000万 | +3.46% | 17.07 | 1.26 |
| 12/26 | 1,196 | 1,199 | 1,189 | 1,195 | -1.61% | 101,000 | 657億2500万 | +3.73% | 17.06 | 1.26 |
| 12/25 | 1,218 | 1,218 | 1,196 | 1,215 | -0.04% | 201,800 | 667億9750万 | +5.88% | 17.34 | 1.28 |
| 12/24 | 1,210 | 1,226 | 1,190 | 1,215 | +1.25% | 393,000 | 668億2500万 | +6.3% | 17.34 | 1.28 |
| 12/22 | 1,160 | 1,200 | 1,156 | 1,200 | +3.81% | 479,200 | 660億 | +5.36% | 17.13 | 1.27 |
| 12/19 | 1,150 | 1,158 | 1,148 | 1,156 | +2.3% | 142,000 | 635億8000万 | +1.85% | 16.5 | 1.22 |
| 12/18 | 1,133 | 1,140 | 1,127 | 1,130 | +1.25% | 80,400 | 621億5000万 | -0.26% | 16.13 | 1.19 |
| 12/17 | 1,101 | 1,134 | 1,101 | 1,116 | +0.22% | 104,200 | 613億8000万 | -1.41% | 15.93 | 1.18 |
| 12/16 | 1,125 | 1,125 | 1,111 | 1,114 | -1.76% | 90,000 | 612億4250万 | -1.55% | 15.9 | 1.18 |
| 12/15 | 1,153 | 1,154 | 1,129 | 1,134 | -1.9% | 97,200 | 623億4250万 | +0.31% | 16.18 | 1.2 |
| 12/12 | 1,141 | 1,164 | 1,141 | 1,156 | +0.74% | 142,200 | 635億5250万 | +2.44% | 16.49 | 1.22 |
| 12/11 | 1,135 | 1,149 | 1,129 | 1,147 | -0.61% | 85,800 | 630億8500万 | +1.96% | 16.37 | 1.21 |
| 12/10 | 1,171 | 1,171 | 1,150 | 1,154 | -1.41% | 99,400 | 634億7000万 | +2.67% | 16.47 | 1.22 |
| 12/09 | 1,168 | 1,180 | 1,165 | 1,171 | -1.06% | 139,000 | 643億7750万 | +4.32% | 16.71 | 1.24 |
| 12/08 | 1,185 | 1,185 | 1,168 | 1,183 | -0.04% | 129,000 | 650億6500万 | +5.72% | 16.89 | 1.25 |
| 12/05 | 1,168 | 1,185 | 1,159 | 1,184 | +1.24% | 173,200 | 650億9250万 | +6.24% | 16.89 | 1.25 |
| 12/04 | 1,178 | 1,186 | 1,166 | 1,169 | -0.76% | 150,400 | 642億9500万 | +5.41% | 16.69 | 1.23 |
| 12/03 | 1,190 | 1,192 | 1,167 | 1,178 | -0.51% | 233,800 | 647億9000万 | +6.8% | 16.82 | 1.24 |
| 12/02 | 1,149 | 1,186 | 1,146 | 1,184 | +3.63% | 384,800 | 651億2000万 | +7.93% | 16.9 | 1.25 |
| 12/01 | 1,133 | 1,149 | 1,131 | 1,143 | +1.51% | 205,000 | 628億3750万 | +4.82% | 16.31 | 1.21 |
| 11/28 | 1,106 | 1,129 | 1,106 | 1,126 | +0.49% | 177,800 | 619億250万 | +3.73% | 16.07 | 1.19 |
| 11/27 | 1,116 | 1,128 | 1,111 | 1,120 | -0.27% | 124,600 | 616億 | +3.61% | 15.99 | 1.18 |
| 11/26 | 1,097 | 1,126 | 1,097 | 1,123 | +1.77% | 337,400 | 617億6500万 | +4.27% | 16.03 | 1.19 |
| 11/25 | 1,105 | 1,113 | 1,096 | 1,104 | +0.41% | 224,600 | 606億9250万 | +2.75% | 15.75 | 1.17 |
| 11/21 | 1,075 | 1,100 | 1,067 | 1,099 | +1.67% | 272,800 | 604億4500万 | +2.61% | 15.69 | 1.16 |
| 11/20 | 1,078 | 1,083 | 1,066 | 1,081 | +0.46% | 217,800 | 594億5500万 | +1.12% | 15.43 | 1.14 |
| 11/19 | 1,115 | 1,120 | 1,076 | 1,076 | -3.93% | 463,400 | 591億8000万 | +0.75% | 15.36 | 1.14 |
| 11/18 | 1,106 | 1,125 | 1,105 | 1,120 | +1.4% | 302,000 | 616億 | +5.07% | 15.99 | 1.18 |
| 11/17 | 1,113 | 1,125 | 1,101 | 1,105 | -0.59% | 301,000 | 607億4750万 | +4% | 15.77 | 1.17 |
| 11/14 | 1,103 | 1,113 | 1,095 | 1,111 | +1.23% | 195,400 | 611億500万 | +5.01% | 15.86 | 1.17 |
| 11/13 | 1,090 | 1,104 | 1,087 | 1,098 | +0.05% | 158,600 | 603億6250万 | +4.03% | 15.67 | 1.16 |
| 11/12 | 1,101 | 1,106 | 1,095 | 1,097 | -0.18% | 131,800 | 603億3500万 | +4.18% | 15.66 | 1.16 |
| 11/11 | 1,089 | 1,104 | 1,085 | 1,099 | +1.24% | 126,400 | 604億4500万 | +4.67% | 15.69 | 1.16 |
| 11/10 | 1,083 | 1,089 | 1,063 | 1,086 | +0.23% | 233,200 | 597億250万 | +3.68% | 15.5 | 1.15 |
| 11/07 | 1,088 | 1,096 | 1,080 | 1,083 | -0.78% | 120,400 | 595億6500万 | +3.64% | 15.46 | 1.14 |
| 11/06 | 1,104 | 1,105 | 1,063 | 1,092 | -1.49% | 197,000 | 600億3250万 | +4.55% | 15.58 | 1.15 |
| 11/05 | 1,100 | 1,112 | 1,083 | 1,108 | -0.45% | 330,800 | 609億4000万 | +6.33% | 15.82 | 1.17 |
| 11/04 | 1,108 | 1,130 | 1,101 | 1,113 | +1.92% | 641,200 | 612億1500万 | +7.02% | 15.89 | 1.18 |
| 10/31 | 1,063 | 1,114 | 1,062 | 1,092 | +2.34% | 653,000 | 600億6000万 | +5.2% | 15.59 | 1.15 |
| 10/30 | 1,058 | 1,071 | 1,048 | 1,067 | +1.62% | 296,800 | 586億8500万 | +2.89% | 15.23 | 1.13 |
| 10/29 | 1,037 | 1,059 | 1,036 | 1,050 | +1.89% | 229,800 | 577億5000万 | +1.35% | 14.99 | 1.11 |
| 10/28 | 1,023 | 1,039 | 1,023 | 1,031 | +0.98% | 187,200 | 566億7750万 | -0.53% | 14.71 | 1.09 |
| 10/27 | 1,014 | 1,024 | 1,014 | 1,021 | +0.69% | 124,400 | 561億2750万 | -1.59% | 14.57 | 1.08 |
| 10/24 | 1,038 | 1,038 | 1,002 | 1,014 | -0.59% | 358,600 | 557億4250万 | -2.36% | 14.47 | 1.07 |
| 10/23 | 1,017 | 1,034 | 1,014 | 1,020 | -0.88% | 156,000 | 560億7250万 | -2.07% | 14.55 | 1.08 |
| 10/22 | 1,029 | 1,031 | 1,009 | 1,029 | +1.68% | 265,000 | 565億6750万 | -1.39% | 14.68 | 1.09 |
| 10/21 | 1,050 | 1,051 | 1,011 | 1,012 | -3.11% | 319,000 | 556億3250万 | -3.21% | 14.44 | 1.07 |
| 10/20 | 1,054 | 1,059 | 1,037 | 1,044 | +0.63% | 306,600 | 574億2000万 | -0.29% | 14.9 | 1.1 |
| 10/17 | 1,045 | 1,054 | 1,034 | 1,038 | -0.38% | 248,800 | 570億6250万 | -1% | 14.81 | 1.1 |
| 10/16 | 1,050 | 1,054 | 1,035 | 1,042 | -0.81% | 374,400 | 572億8250万 | -0.81% | 14.87 | 1.1 |
| 10/15 | 1,042 | 1,055 | 1,033 | 1,050 | +1.89% | 424,000 | 577億5000万 | -0.19% | 14.99 | 1.11 |
| 10/14 | 1,000 | 1,034 | 1,000 | 1,031 | +1.53% | 413,600 | 566億7750万 | -2.14% | 14.71 | 1.09 |
| 10/10 | 1,010 | 1,018 | 1,005 | 1,015 | -0.73% | 149,200 | 558億2500万 | -3.88% | 14.49 | 1.07 |
| 10/09 | 1,038 | 1,048 | 1,022 | 1,023 | -0.73% | 163,800 | 562億3750万 | -3.45% | 14.6 | 1.08 |
| 10/08 | 1,025 | 1,040 | 1,010 | 1,030 | -0.77% | 329,800 | 566億5000万 | -3.01% | 14.7 | 1.09 |
| 10/07 | 1,039 | 1,055 | 1,033 | 1,038 | -0.05% | 182,400 | 570億9000万 | -2.44% | 14.82 | 1.1 |
| 10/06 | 1,029 | 1,048 | 1,027 | 1,039 | +1.47% | 286,800 | 571億1750万 | -2.67% | 14.82 | 1.1 |
| 10/03 | 1,018 | 1,028 | 1,012 | 1,024 | 0% | 278,600 | 562億9250万 | -4.26% | 14.61 | 1.08 |
| 10/02 | 1,040 | 1,042 | 1,019 | 1,024 | -2.71% | 386,600 | 562億9250万 | -4.52% | 14.61 | 1.08 |
| 10/01 | 1,052 | 1,057 | 1,045 | 1,052 | -0.14% | 207,400 | 578億6000万 | -2.23% | 15.02 | 1.11 |
| 09/30 | 1,068 | 1,070 | 1,052 | 1,054 | -1.08% | 222,400 | 579億4250万 | -2.36% | 15.04 | 1.11 |
| 09/29 | 1,059 | 1,066 | 1,051 | 1,065 | +0.66% | 236,800 | 585億7500万 | -1.48% | 15.2 | 1.12 |
| 09/26 | 1,051 | 1,060 | 1,049 | 1,058 | +0.33% | 127,400 | 581億9000万 | -2.31% | 15.1 | 1.12 |
| 09/25 | 1,068 | 1,069 | 1,052 | 1,055 | -0.28% | 253,800 | 579億9750万 | -2.81% | 15.05 | 1.11 |
| 09/24 | 1,046 | 1,059 | 1,041 | 1,058 | +0.95% | 287,800 | 581億6250万 | -2.71% | 15.1 | 1.12 |
| 09/22 | 1,055 | 1,060 | 1,028 | 1,048 | -0.71% | 286,400 | 576億1250万 | -3.81% | 14.95 | 1.11 |
| 09/19 | 1,048 | 1,057 | 1,046 | 1,055 | +0.57% | 320,600 | 580億2500万 | -3.21% | 15.06 | 1.11 |
| 09/18 | 1,066 | 1,072 | 1,044 | 1,049 | -2.01% | 567,000 | 576億9500万 | -3.85% | 14.97 | 1.11 |
| 09/17 | 1,074 | 1,083 | 1,069 | 1,071 | -0.97% | 158,800 | 588億7750万 | -1.88% | 15.28 | 1.13 |
| 09/16 | 1,087 | 1,087 | 1,073 | 1,081 | +0.14% | 180,400 | 594億5500万 | -0.92% | 15.43 | 1.14 |
| 09/12 | 1,066 | 1,081 | 1,066 | 1,080 | +0.98% | 204,600 | 593億7250万 | -0.96% | 15.41 | 1.14 |
| 09/11 | 1,075 | 1,076 | 1,066 | 1,069 | +0.33% | 160,400 | 587億9500万 | -1.84% | 15.26 | 1.13 |
| 09/10 | 1,068 | 1,077 | 1,063 | 1,066 | -0.88% | 358,600 | 586億250万 | -2.07% | 15.21 | 1.13 |
| 09/09 | 1,086 | 1,090 | 1,073 | 1,075 | -0.83% | 208,600 | 591億2500万 | -1.47% | 15.35 | 1.14 |
| 09/08 | 1,094 | 1,098 | 1,082 | 1,084 | -0.73% | 136,400 | 596億2000万 | -0.91% | 15.47 | 1.14 |
| 09/05 | 1,105 | 1,115 | 1,086 | 1,092 | -1.27% | 425,400 | 600億6000万 | -0.36% | 15.59 | 1.15 |
| 09/04 | 1,090 | 1,111 | 1,083 | 1,106 | +1.75% | 299,200 | 608億3000万 | +0.82% | 15.79 | 1.17 |
| 09/03 | 1,100 | 1,104 | 1,080 | 1,087 | -0.41% | 310,000 | 597億8500万 | -1.09% | 15.52 | 1.15 |
| 09/02 | 1,097 | 1,100 | 1,086 | 1,092 | -0.32% | 339,400 | 600億3250万 | -0.95% | 15.58 | 1.15 |
| 09/01 | 1,100 | 1,105 | 1,086 | 1,095 | +0.27% | 297,000 | 602億2500万 | -0.99% | 15.63 | 1.16 |
| 08/29 | 1,087 | 1,102 | 1,083 | 1,092 | +0.41% | 298,400 | 600億6000万 | -1.53% | 15.59 | 1.15 |
| 08/28 | 1,118 | 1,120 | 1,086 | 1,088 | -2.9% | 336,000 | 598億1250万 | -2.12% | 15.52 | 1.15 |
| 08/27 | 1,130 | 1,135 | 1,113 | 1,120 | -0.31% | 214,400 | 616億 | +0.54% | 15.99 | 1.18 |
| 08/26 | 1,115 | 1,129 | 1,108 | 1,124 | +0.94% | 436,000 | 617億9250万 | +0.67% | 16.04 | 1.19 |
| 08/25 | 1,115 | 1,116 | 1,107 | 1,113 | -0.13% | 205,200 | 612億1500万 | -0.54% | 15.89 | 1.18 |
| 08/22 | 1,112 | 1,124 | 1,110 | 1,115 | +0.04% | 284,200 | 612億9750万 | -0.58% | 15.91 | 1.18 |
| 08/21 | 1,110 | 1,125 | 1,110 | 1,114 | +0.41% | 505,200 | 612億7000万 | -0.8% | 15.9 | 1.18 |
| 08/20 | 1,106 | 1,115 | 1,100 | 1,110 | +1.09% | 366,600 | 610億2250万 | -1.38% | 15.84 | 1.17 |
| 08/19 | 1,095 | 1,104 | 1,091 | 1,098 | +0.27% | 292,400 | 603億6250万 | -2.62% | 15.67 | 1.16 |
| 08/18 | 1,085 | 1,104 | 1,085 | 1,095 | +1.11% | 243,000 | 601億9750万 | -3.14% | 15.62 | 1.16 |
| 08/15 | 1,074 | 1,090 | 1,071 | 1,083 | +0.79% | 505,400 | 595億3750万 | -4.46% | 15.45 | 1.14 |
| 08/14 | 1,071 | 1,083 | 1,070 | 1,074 | +0.85% | 372,000 | 590億7000万 | -5.46% | 15.33 | 1.13 |
| 08/13 | 1,051 | 1,072 | 1,044 | 1,065 | +0.33% | 400,400 | 585億7500万 | -6.66% | 15.2 | 1.12 |
| 08/12 | 1,056 | 1,074 | 1,036 | 1,062 | +0.14% | 694,200 | 583億8250万 | -7.45% | 15.15 | 1.12 |
| 08/11 | 1,070 | 1,071 | 1,050 | 1,060 | +1.48% | 386,200 | 583億 | -8.07% | 15.13 | 1.12 |
| 08/08 | 1,047 | 1,062 | 1,035 | 1,045 | -1.09% | 845,200 | 574億4750万 | -9.96% | 14.91 | 1.1 |
| 08/07 | 1,126 | 1,129 | 1,037 | 1,056 | -7.08% | 1,814,000 | 580億8000万 | -9.51% | 15.07 | 1.12 |
| 08/06 | 1,138 | 1,150 | 1,128 | 1,137 | -0.09% | 471,400 | 625億750万 | -3.19% | 16.22 | 1.2 |
| 08/05 | 1,160 | 1,176 | 1,138 | 1,138 | -0.39% | 835,600 | 625億6250万 | -3.36% | 16.24 | 1.2 |
