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 | 7/1, 株式分割 1→2 |
| 2014 |
| 12/30 | 3,560 | 3,560 | 3,460 | 3,465 | -2.39% | 77,800 | 1622億1189万 | +5.22% | 18 | 2.85 |
| 12/29 | 3,495 | 3,570 | 3,490 | 3,550 | +1.28% | 103,200 | 1661億9112万 | +8.4% | 18.45 | 2.92 |
| 12/26 | 3,440 | 3,515 | 3,420 | 3,505 | +1.45% | 125,800 | 1640億8447万 | +7.71% | 18.21 | 2.88 |
| 12/25 | 3,415 | 3,460 | 3,370 | 3,455 | +0.88% | 186,600 | 1617億4375万 | +6.83% | 17.95 | 2.84 |
| 12/24 | 3,425 | 3,430 | 3,400 | 3,425 | +2.54% | 128,200 | 1603億3932万 | +6.5% | 17.8 | 2.82 |
| 12/22 | 3,380 | 3,385 | 3,320 | 3,340 | -1.04% | 65,400 | 1563億6009万 | +4.44% | 17.35 | 2.75 |
| 12/19 | 3,400 | 3,410 | 3,365 | 3,375 | +1.05% | 98,000 | 1579億9860万 | +5.87% | 17.54 | 2.77 |
| 12/18 | 3,300 | 3,360 | 3,285 | 3,340 | +3.25% | 192,200 | 1563億6009万 | +5.1% | 17.35 | 2.75 |
| 12/17 | 3,215 | 3,270 | 3,215 | 3,235 | -0.31% | 74,200 | 1514億4458万 | +2.11% | 16.81 | 2.66 |
| 12/16 | 3,245 | 3,270 | 3,205 | 3,245 | -0.92% | 111,400 | 1519億1272万 | +2.5% | 16.86 | 2.67 |
| 12/15 | 3,300 | 3,315 | 3,270 | 3,275 | -1.21% | 70,200 | 1533億1716万 | +3.54% | 17.02 | 2.69 |
| 12/12 | 3,390 | 3,450 | 3,315 | 3,315 | -3.21% | 237,800 | 1551億8973万 | +4.94% | 17.22 | 2.72 |
| 12/11 | 3,250 | 3,435 | 3,250 | 3,425 | +3.63% | 110,000 | 1603億3932万 | +8.63% | 17.8 | 2.82 |
| 12/10 | 3,265 | 3,360 | 3,260 | 3,305 | -0.15% | 109,200 | 1547億2159万 | +5.05% | 17.17 | 2.72 |
| 12/09 | 3,400 | 3,400 | 3,300 | 3,310 | -2.93% | 98,200 | 1549億5566万 | +5.28% | 17.2 | 2.72 |
| 12/08 | 3,450 | 3,465 | 3,405 | 3,410 | +0.29% | 76,800 | 1596億3710万 | +8.77% | 17.72 | 2.8 |
| 12/05 | 3,350 | 3,400 | 3,350 | 3,400 | +1.64% | 109,400 | 1591億6896万 | +9.04% | 17.67 | 2.79 |
| 12/04 | 3,295 | 3,345 | 3,280 | 3,345 | +2.76% | 118,200 | 1565億9416万 | +7.83% | 17.38 | 2.75 |
| 12/03 | 3,205 | 3,260 | 3,195 | 3,255 | +1.56% | 149,800 | 1523億8087万 | +5.51% | 16.91 | 2.68 |
| 12/02 | 3,085 | 3,205 | 3,065 | 3,205 | +4.4% | 133,000 | 1500億4015万 | +4.3% | 16.65 | 2.63 |
| 12/01 | 3,050 | 3,075 | 3,050 | 3,070 | +0.66% | 49,000 | 1437億2020万 | +0.2% | 15.95 | 2.52 |
| 11/28 | 3,040 | 3,070 | 3,020 | 3,050 | +1.16% | 82,400 | 1427億8392万 | -0.33% | 15.85 | 2.51 |
| 11/27 | 3,030 | 3,040 | 3,010 | 3,015 | 0% | 78,400 | 1411億4541万 | -1.41% | 15.67 | 2.48 |
| 11/26 | 3,005 | 3,030 | 3,005 | 3,015 | +0.33% | 64,800 | 1411億4541万 | -1.21% | 15.67 | 2.48 |
| 11/25 | 3,050 | 3,050 | 3,005 | 3,005 | +0.17% | 95,000 | 1406億7727万 | -1.38% | 15.61 | 2.47 |
| 11/21 | 3,030 | 3,035 | 2,985 | 3,000 | -0.83% | 162,800 | 1404億4320万 | -1.09% | 15.59 | 2.47 |
| 11/20 | 3,050 | 3,050 | 3,005 | 3,025 | +0.83% | 68,600 | 1416億1356万 | +0.07% | 15.72 | 2.49 |
| 11/19 | 3,020 | 3,050 | 2,990 | 3,000 | -0.66% | 86,200 | 1404億4320万 | -0.53% | 15.59 | 2.47 |
| 11/18 | 2,980 | 3,030 | 2,980 | 3,020 | +1.34% | 77,600 | 1413億7948万 | +0.37% | 15.69 | 2.48 |
| 11/17 | 3,050 | 3,055 | 2,975 | 2,980 | -3.4% | 94,200 | 1395億691万 | -0.83% | 15.48 | 2.45 |
| 11/14 | 3,165 | 3,165 | 3,060 | 3,085 | -0.96% | 73,200 | 1444億2242万 | +2.73% | 16.03 | 2.54 |
| 11/13 | 3,080 | 3,125 | 3,065 | 3,115 | +0.65% | 73,600 | 1458億2685万 | +3.83% | 16.18 | 2.56 |
| 11/12 | 3,200 | 3,215 | 3,070 | 3,095 | -2.83% | 152,000 | 1448億9056万 | +3.2% | 16.08 | 2.54 |
| 11/11 | 3,250 | 3,250 | 3,120 | 3,185 | +0.63% | 118,000 | 1491億386万 | +6.2% | 16.55 | 2.62 |
| 11/10 | 3,170 | 3,240 | 3,150 | 3,165 | -0.16% | 86,200 | 1481億6757万 | +5.85% | 16.44 | 2.6 |
| 11/07 | 3,215 | 3,225 | 3,155 | 3,170 | -0.31% | 58,000 | 1484億164万 | +6.27% | 16.47 | 2.61 |
| 11/06 | 3,240 | 3,265 | 3,170 | 3,180 | -1.7% | 105,200 | 1488億6979万 | +6.71% | 16.52 | 2.61 |
| 11/05 | 3,250 | 3,260 | 3,195 | 3,235 | -1.07% | 144,000 | 1514億4458万 | +8.63% | 16.81 | 2.66 |
| 11/04 | 3,190 | 3,300 | 3,150 | 3,270 | +5.83% | 192,000 | 1530億8308万 | +10.06% | 16.99 | 2.69 |
| 10/31 | 3,020 | 3,105 | 2,990 | 3,090 | +3.87% | 163,800 | 1446億5649万 | +4.29% | 16.05 | 2.54 |
| 10/30 | 2,965 | 3,025 | 2,965 | 2,975 | -0.67% | 87,400 | 1392億7284万 | +0.44% | 15.46 | 2.45 |
| 10/29 | 2,975 | 3,025 | 2,965 | 2,995 | +2.39% | 67,200 | 1402億912万 | +1.05% | 15.56 | 2.46 |
| 10/28 | 2,920 | 2,950 | 2,910 | 2,925 | -1.02% | 42,200 | 1369億3212万 | -1.38% | 15.2 | 2.4 |
| 10/27 | 3,005 | 3,005 | 2,950 | 2,955 | -1.01% | 67,200 | 1383億3655万 | -0.57% | 15.35 | 2.43 |
| 10/24 | 3,000 | 3,030 | 2,980 | 2,985 | +0.34% | 77,000 | 1397億4098万 | +0.3% | 15.51 | 2.45 |
| 10/23 | 2,935 | 2,985 | 2,935 | 2,975 | -0.17% | 75,000 | 1392億7284万 | 0% | 15.46 | 2.45 |
| 10/22 | 2,970 | 2,990 | 2,935 | 2,980 | +3.65% | 81,000 | 1395億691万 | +0.24% | 15.48 | 2.45 |
| 10/21 | 2,865 | 2,950 | 2,865 | 2,875 | -0.69% | 95,800 | 1345億9140万 | -3.17% | 14.94 | 2.36 |
| 10/20 | 2,750 | 2,900 | 2,740 | 2,895 | +8.83% | 98,800 | 1355億2768万 | -2.43% | 15.04 | 2.38 |
| 10/17 | 2,720 | 2,765 | 2,655 | 2,660 | -3.27% | 123,400 | 1245億2630万 | -10.38% | 13.82 | 2.19 |
| 10/16 | 2,750 | 2,790 | 2,740 | 2,750 | -3% | 80,600 | 1287億3960万 | -7.66% | 14.29 | 2.26 |
| 10/15 | 2,840 | 2,875 | 2,800 | 2,835 | -0.18% | 90,800 | 1327億1882万 | -5.03% | 14.73 | 2.33 |
| 10/14 | 2,825 | 2,865 | 2,800 | 2,840 | -2.57% | 88,800 | 1329億5289万 | -4.92% | 14.76 | 2.33 |
| 10/10 | 2,855 | 2,920 | 2,840 | 2,915 | -0.51% | 100,600 | 1364億6397万 | -2.48% | 15.15 | 2.4 |
| 10/09 | 3,030 | 3,050 | 2,930 | 2,930 | -2.82% | 68,600 | 1371億6619万 | -2.04% | 15.22 | 2.41 |
| 10/08 | 2,970 | 3,045 | 2,965 | 3,015 | -1.79% | 103,000 | 1411億4541万 | +0.87% | 15.67 | 2.48 |
| 10/07 | 3,090 | 3,130 | 3,070 | 3,070 | -1.44% | 87,200 | 1437億2020万 | +2.92% | 15.95 | 2.52 |
| 10/06 | 3,010 | 3,125 | 3,005 | 3,115 | +5.24% | 152,000 | 1458億2685万 | +4.74% | 16.18 | 2.56 |
| 10/03 | 2,980 | 2,985 | 2,925 | 2,960 | -0.84% | 104,400 | 1385億7062万 | -0.07% | 15.38 | 2.43 |
| 10/02 | 3,050 | 3,050 | 2,980 | 2,985 | -3.24% | 107,800 | 1397億4098万 | +1.19% | 15.51 | 2.45 |
| 10/01 | 3,120 | 3,140 | 3,080 | 3,085 | -1.28% | 75,000 | 1444億2242万 | +5% | 16.03 | 2.54 |
| 09/30 | 3,095 | 3,140 | 3,075 | 3,125 | +1.46% | 74,400 | 1462億9500万 | +6.98% | 16.23 | 2.57 |
| 09/29 | 3,100 | 3,100 | 3,055 | 3,080 | +0.82% | 29,200 | 1441億8835万 | +6.06% | 16 | 2.53 |
| 09/26 | 3,050 | 3,070 | 3,025 | 3,055 | -0.49% | 61,800 | 1430億1799万 | +5.75% | 15.87 | 2.51 |
| 09/25 | 3,050 | 3,070 | 3,040 | 3,070 | +1.82% | 53,600 | 1437億2020万 | +6.86% | 15.95 | 2.52 |
| 09/24 | 3,070 | 3,070 | 2,990 | 3,015 | -1.15% | 81,600 | 1411億4541万 | +5.6% | 15.66 | 2.48 |
| 09/22 | 3,100 | 3,100 | 3,030 | 3,050 | -0.97% | 53,800 | 1427億8392万 | +7.47% | 15.84 | 2.51 |
| 09/19 | 3,055 | 3,095 | 3,010 | 3,080 | +0.82% | 140,000 | 1441億8835万 | +9.22% | 16 | 2.53 |
| 09/18 | 2,990 | 3,090 | 2,990 | 3,055 | +3.38% | 136,400 | 1430億1799万 | +9.11% | 15.87 | 2.51 |
| 09/17 | 2,925 | 2,965 | 2,925 | 2,955 | +1.03% | 55,200 | 1383億3655万 | +6.37% | 15.35 | 2.43 |
| 09/16 | 2,895 | 2,930 | 2,860 | 2,925 | +1.74% | 50,000 | 1369億3212万 | +5.9% | 15.19 | 2.4 |
| 09/12 | 2,820 | 2,885 | 2,805 | 2,875 | +1.41% | 125,800 | 1345億9140万 | +4.74% | 14.93 | 2.36 |
| 09/11 | 2,920 | 2,930 | 2,835 | 2,835 | -2.91% | 74,800 | 1327億1882万 | +4.27% | 14.73 | 2.33 |
| 09/10 | 2,890 | 2,920 | 2,875 | 2,920 | +0.34% | 55,800 | 1366億9804万 | +8.31% | 15.17 | 2.4 |
| 09/09 | 2,975 | 2,995 | 2,910 | 2,910 | -0.85% | 52,200 | 1362億2990万 | +8.99% | 15.12 | 2.39 |
| 09/08 | 2,885 | 2,935 | 2,875 | 2,935 | +2.26% | 65,200 | 1374億26万 | +10.88% | 15.25 | 2.41 |
| 09/05 | 2,870 | 2,905 | 2,845 | 2,870 | -0.86% | 89,600 | 1343億5732万 | +9.5% | 14.91 | 2.36 |
| 09/04 | 2,950 | 2,950 | 2,885 | 2,895 | -2.2% | 73,600 | 1355億2768万 | +11.43% | 15.04 | 2.38 |
| 09/03 | 2,900 | 2,960 | 2,880 | 2,960 | +2.6% | 82,200 | 1385億7062万 | +15% | 15.38 | 2.43 |
| 09/02 | 2,880 | 2,900 | 2,850 | 2,885 | +0.52% | 47,800 | 1350億5954万 | +13.18% | 14.99 | 2.37 |
| 09/01 | 2,900 | 2,900 | 2,835 | 2,870 | +0.7% | 91,200 | 1343億5732万 | +13.57% | 14.91 | 2.36 |
| 08/29 | 2,815 | 2,855 | 2,760 | 2,850 | +1.6% | 127,000 | 1334億2104万 | +13.77% | 14.8 | 2.34 |
| 08/28 | 2,620 | 2,805 | 2,610 | 2,805 | +5.65% | 156,000 | 1313億1439万 | +13.01% | 14.57 | 2.3 |
| 08/27 | 2,685 | 2,700 | 2,625 | 2,655 | -0.93% | 53,000 | 1242億9223万 | +7.84% | 13.79 | 2.18 |
| 08/26 | 2,655 | 2,700 | 2,645 | 2,680 | +0.37% | 60,800 | 1254億6259万 | +9.61% | 13.92 | 2.2 |
| 08/25 | 2,695 | 2,710 | 2,665 | 2,670 | -1.11% | 38,200 | 1249億9444万 | +10.01% | 13.87 | 2.19 |
| 08/22 | 2,695 | 2,725 | 2,670 | 2,700 | +0.19% | 84,600 | 1263億9888万 | +12.13% | 14.03 | 2.22 |
| 08/21 | 2,675 | 2,700 | 2,660 | 2,695 | +1.51% | 86,800 | 1261億6480万 | +12.76% | 14 | 2.21 |
| 08/20 | 2,640 | 2,675 | 2,635 | 2,655 | +0.76% | 94,400 | 1242億9223万 | +11.93% | 13.79 | 2.18 |
| 08/19 | 2,635 | 2,645 | 2,585 | 2,635 | +1.54% | 83,400 | 1233億5594万 | +11.84% | 13.69 | 2.17 |
| 08/18 | 2,600 | 2,635 | 2,580 | 2,595 | 0% | 68,800 | 1214億8336万 | +10.85% | 13.48 | 2.13 |
| 08/15 | 2,570 | 2,620 | 2,570 | 2,595 | +0.97% | 75,800 | 1214億8336万 | +11.56% | 13.48 | 2.13 |
| 08/14 | 2,530 | 2,580 | 2,525 | 2,570 | +1.98% | 73,000 | 1203億1300万 | +11.21% | 13.35 | 2.11 |
| 08/13 | 2,555 | 2,560 | 2,498 | 2,520 | -0.79% | 103,800 | 1179億7228万 | +9.66% | 13.09 | 2.07 |
| 08/12 | 2,535 | 2,565 | 2,490 | 2,540 | +1.7% | 201,600 | 1189億857万 | +11.01% | 13.19 | 2.09 |
| 08/11 | 2,405 | 2,555 | 2,403 | 2,498 | +12.25% | 289,400 | 1169億1896万 | +9.78% | 12.97 | 2.05 |
| 08/08 | 2,253 | 2,270 | 2,208 | 2,225 | -2.2% | 70,200 | 1041億6204万 | -1.72% | 11.56 | 1.83 |
| 08/07 | 2,270 | 2,295 | 2,250 | 2,275 | +0.44% | 43,600 | 1065億276万 | +0.49% | 11.82 | 1.87 |
| 08/06 | 2,303 | 2,313 | 2,263 | 2,265 | -2.37% | 62,600 | 1060億3461万 | +0.13% | 11.77 | 1.86 |
| 08/05 | 2,315 | 2,380 | 2,315 | 2,320 | +0.87% | 80,600 | 1086億940万 | +2.7% | 12.05 | 1.91 |
