株価チャート
2014/07/08~2014/12/30
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 |
---|
2023 | 1/1, 株式分割 1→2 |
2014 |
12/30 | 813 | 828 | 811 | 813 | +0.31% | 2,200 | 31億2000万 | +1.06% | 17.01 | 0.94 |
12/29 | 829 | 829 | 800 | 810 | -2.94% | 1,400 | 31億1040万 | +0.87% | 16.96 | 0.93 |
12/26 | 795 | 835 | 795 | 835 | +0.54% | 2,400 | 32億448万 | +3.92% | 17.47 | 0.96 |
12/25 | 825 | 830 | 825 | 830 | +0.91% | 3,800 | 31億8720万 | +3.62% | 17.38 | 0.96 |
12/24 | 825 | 826 | 815 | 823 | +0.86% | 19,600 | 31億5840万 | +2.81% | 17.22 | 0.95 |
12/22 | 826 | 830 | 816 | 816 | -1.21% | 1,400 | 31億3152万 | +2.07% | 17.07 | 0.94 |
12/19 | 805 | 826 | 805 | 826 | +2.87% | 2,000 | 31億6992万 | +3.58% | 17.28 | 0.95 |
12/18 | 803 | 803 | 803 | 803 | 0% | 400 | 30億8160万 | +1.07% | 16.8 | 0.92 |
12/17 | 800 | 803 | 800 | 803 | +0.38% | 1,800 | 30億8160万 | +1.2% | 16.8 | 0.92 |
12/15 | 800 | 800 | 800 | 800 | +1.52% | 400 | 30億7008万 | +0.95% | 16.74 | 0.92 |
12/12 | 800 | 800 | 781 | 788 | -0.94% | 2,200 | 30億2400万 | -0.19% | 16.49 | 0.91 |
12/11 | 795 | 795 | 794 | 795 | 0% | 1,800 | 30億5280万 | +0.89% | 16.64 | 0.92 |
12/09 | 795 | 795 | 795 | 795 | +0.63% | 200 | 30億5280万 | +1.15% | 16.64 | 0.92 |
12/08 | 798 | 798 | 790 | 790 | +0.64% | 400 | 30億3360万 | +0.77% | 16.54 | 0.91 |
12/05 | 780 | 800 | 780 | 785 | +0.64% | 4,000 | 30億1440万 | +0.26% | 16.43 | 0.9 |
12/04 | 810 | 810 | 770 | 780 | -4.29% | 5,600 | 29億9520万 | -0.13% | 16.33 | 0.9 |
12/01 | 815 | 815 | 815 | 815 | 0% | 600 | 31億2960万 | +4.62% | 17.06 | 0.94 |
11/28 | 800 | 815 | 800 | 815 | +1.88% | 400 | 31億2960万 | +5.03% | 17.06 | 0.94 |
11/27 | 800 | 800 | 800 | 800 | 0% | 200 | 30億7200万 | +3.49% | 16.75 | 0.92 |
11/26 | 781 | 800 | 781 | 800 | 0% | 2,800 | 30億7200万 | +3.76% | 16.75 | 0.92 |
11/25 | 800 | 800 | 788 | 800 | 0% | 2,400 | 30億7200万 | +4.03% | 16.75 | 0.92 |
11/21 | 795 | 800 | 795 | 800 | +0.63% | 800 | 30億7200万 | +4.3% | 16.75 | 0.92 |
11/20 | 795 | 795 | 795 | 795 | 0% | 200 | 30億5280万 | +3.92% | 16.64 | 0.92 |
11/19 | 789 | 795 | 789 | 795 | 0% | 400 | 30億5280万 | +4.06% | 16.64 | 0.92 |
11/17 | 785 | 795 | 785 | 795 | 0% | 4,800 | 30億5280万 | +4.33% | 16.64 | 0.92 |
11/14 | 795 | 795 | 795 | 795 | 0% | 1,600 | 30億5280万 | +4.33% | 16.64 | 0.92 |
11/13 | 777 | 795 | 777 | 795 | 0% | 800 | 30億5280万 | +4.47% | 16.64 | 0.92 |
11/12 | 795 | 795 | 790 | 795 | 0% | 4,400 | 30億5280万 | +4.61% | 16.64 | 0.92 |
11/11 | 794 | 800 | 794 | 795 | +0.19% | 2,000 | 30億5280万 | +4.61% | 16.64 | 0.92 |
11/10 | 795 | 795 | 794 | 794 | +1.6% | 1,600 | 30億4704万 | +4.55% | 16.61 | 0.91 |
11/07 | 755 | 781 | 753 | 781 | +3.79% | 2,800 | 29億9904万 | +3.03% | 16.35 | 0.9 |
11/05 | 758 | 770 | 750 | 753 | -3.28% | 5,800 | 28億8960万 | -0.59% | 15.75 | 0.87 |
11/04 | 770 | 778 | 770 | 778 | +2.44% | 1,400 | 29億8752万 | +2.64% | 16.29 | 0.9 |
10/31 | 760 | 760 | 760 | 760 | +1.95% | 800 | 29億1648万 | +0.2% | 15.9 | 0.87 |
10/30 | 745 | 745 | 745 | 745 | 0% | 400 | 28億6080万 | -1.84% | 15.6 | 0.86 |
10/29 | 745 | 745 | 745 | 745 | 0% | 600 | 28億6080万 | -1.97% | 15.6 | 0.86 |
10/28 | 745 | 745 | 745 | 745 | -1.39% | 600 | 28億6080万 | -2.1% | 15.6 | 0.86 |
10/27 | 756 | 756 | 756 | 756 | +0.73% | 800 | 29億112万 | -0.72% | 15.82 | 0.87 |
10/24 | 740 | 751 | 740 | 750 | +1.35% | 1,200 | 28億8000万 | -1.45% | 15.7 | 0.86 |
10/23 | 740 | 740 | 740 | 740 | -0.67% | 800 | 28億4160万 | -2.76% | 15.49 | 0.85 |
10/22 | 745 | 745 | 745 | 745 | +1.36% | 200 | 28億6080万 | -2.23% | 15.6 | 0.86 |
10/21 | 735 | 735 | 735 | 735 | -0.68% | 1,000 | 28億2240万 | -3.42% | 15.39 | 0.85 |
10/20 | 740 | 740 | 740 | 740 | -0.4% | 600 | 28億4160万 | -2.89% | 15.49 | 0.85 |
10/16 | 743 | 743 | 743 | 743 | -2.24% | 200 | 28億5312万 | -2.49% | 15.55 | 0.86 |
10/15 | 760 | 760 | 760 | 760 | +1.2% | 200 | 29億1840万 | -0.13% | 15.91 | 0.88 |
10/14 | 750 | 751 | 750 | 751 | +0.07% | 1,800 | 28億8384万 | -1.31% | 15.72 | 0.87 |
10/10 | 751 | 751 | 750 | 751 | +0.07% | 1,800 | 28億8192万 | -1.25% | 15.71 | 0.86 |
10/07 | 753 | 753 | 750 | 750 | -1.96% | 1,000 | 28億8000万 | -1.32% | 15.7 | 0.86 |
10/03 | 765 | 765 | 765 | 765 | -1.73% | 400 | 29億3760万 | +0.79% | 16.01 | 0.88 |
10/02 | 779 | 779 | 779 | 779 | 0% | 2,400 | 29億8944万 | +2.7% | 16.3 | 0.9 |
10/01 | 779 | 779 | 779 | 779 | 0% | 800 | 29億8944万 | +2.84% | 16.3 | 0.9 |
09/30 | 779 | 779 | 779 | 779 | 0% | 800 | 29億8944万 | +3.11% | 16.3 | 0.9 |
09/26 | 779 | 779 | 779 | 779 | +0.13% | 200 | 29億8944万 | +3.39% | 16.3 | 0.9 |
09/25 | 778 | 778 | 778 | 778 | +1.04% | 800 | 29億8560万 | +3.53% | 16.28 | 0.9 |
09/24 | 767 | 770 | 767 | 770 | +0.46% | 800 | 29億5488万 | +2.6% | 16.11 | 0.89 |
09/22 | 775 | 775 | 766 | 766 | -1.23% | 400 | 29億4144万 | +2.27% | 16.04 | 0.88 |
09/19 | 776 | 776 | 776 | 776 | -0.58% | 200 | 29億7792万 | +3.68% | 16.23 | 0.89 |
09/18 | 780 | 780 | 780 | 780 | -0.57% | 400 | 29億9520万 | +4.56% | 16.33 | 0.9 |
09/17 | 785 | 785 | 785 | 785 | +2.55% | 600 | 30億1248万 | +5.3% | 16.42 | 0.9 |
09/16 | 765 | 770 | 764 | 765 | +0.07% | 800 | 29億3760万 | +2.68% | 16.01 | 0.88 |
09/11 | 759 | 766 | 759 | 765 | +1.19% | 1,400 | 29億3568万 | +2.48% | 16 | 0.88 |
09/10 | 755 | 756 | 750 | 756 | +0.94% | 2,200 | 29億112万 | +0.87% | 15.82 | 0.87 |
09/09 | 749 | 749 | 749 | 749 | -0.2% | 200 | 28億7424万 | -0.47% | 15.67 | 0.86 |
09/08 | 757 | 758 | 748 | 750 | +0.07% | 3,600 | 28億8000万 | -0.79% | 15.7 | 0.86 |
09/05 | 741 | 750 | 740 | 750 | +1.28% | 16,200 | 28億7808万 | -1.25% | 15.69 | 0.86 |
09/04 | 740 | 740 | 740 | 740 | 0% | 200 | 28億4160万 | -2.89% | 15.49 | 0.85 |
09/03 | 740 | 740 | 738 | 740 | +0.14% | 800 | 28億4160万 | -3.39% | 15.49 | 0.85 |
09/02 | 738 | 739 | 738 | 739 | -0.14% | 600 | 28億3776万 | -4.03% | 15.47 | 0.85 |
09/01 | 740 | 740 | 740 | 740 | 0% | 200 | 28億4160万 | -4.39% | 15.49 | 0.85 |
08/29 | 747 | 747 | 740 | 740 | -0.6% | 2,000 | 28億4160万 | -4.88% | 15.49 | 0.85 |
08/27 | 745 | 745 | 745 | 745 | +0.81% | 200 | 28億5888万 | -4.8% | 15.59 | 0.86 |
08/26 | 747 | 747 | 735 | 739 | +0.41% | 800 | 28億3584万 | -5.92% | 15.46 | 0.85 |
08/25 | 747 | 747 | 735 | 736 | -1.08% | 9,200 | 28億2432万 | -6.78% | 15.4 | 0.85 |
08/22 | 736 | 745 | 735 | 744 | +1.23% | 2,200 | 28億5504万 | -6.24% | 15.56 | 0.86 |
08/21 | 733 | 745 | 730 | 735 | +0.27% | 6,200 | 28億2048万 | -7.84% | 15.38 | 0.85 |
08/20 | 734 | 750 | 733 | 733 | 0% | 11,600 | 28億1280万 | -8.55% | 15.33 | 0.84 |
08/19 | 735 | 735 | 733 | 733 | -0.27% | 1,000 | 28億1280万 | -9.01% | 15.33 | 0.84 |
08/18 | 735 | 740 | 733 | 735 | -0.41% | 2,200 | 28億2048万 | -9.32% | 15.38 | 0.85 |
08/15 | 738 | 738 | 738 | 738 | -0.87% | 600 | 28億3200万 | -9.4% | 15.44 | 0.85 |
08/14 | 744 | 745 | 738 | 744 | +0.07% | 4,600 | 28億5696万 | -8.94% | 15.57 | 0.86 |
08/13 | 744 | 744 | 735 | 744 | +1.09% | 3,600 | 28億5504万 | -9.44% | 15.56 | 0.86 |
08/12 | 750 | 753 | 736 | 736 | -1.87% | 8,600 | 28億2432万 | -10.85% | 15.4 | 0.85 |
08/11 | 789 | 789 | 745 | 750 | -5.66% | 6,800 | 28億7808万 | -9.59% | 15.69 | 0.86 |
08/08 | 783 | 795 | 775 | 795 | +0.25% | 1,400 | 30億5088万 | -4.74% | 16.63 | 0.92 |
08/07 | 816 | 816 | 793 | 793 | -4.23% | 5,600 | 30億4320万 | -5.2% | 16.59 | 0.91 |
08/06 | 830 | 830 | 828 | 828 | -1.49% | 400 | 31億7760万 | -1.37% | 17.32 | 0.95 |
08/05 | 839 | 840 | 839 | 840 | +1.39% | 400 | 32億2560万 | 0% | 17.58 | 0.97 |
08/01 | 835 | 835 | 829 | 829 | -0.78% | 1,000 | 31億8144万 | -1.49% | 17.34 | 0.95 |
07/31 | 835 | 835 | 835 | 835 | -0.3% | 400 | 32億640万 | -0.83% | 17.48 | 0.96 |
07/30 | 835 | 838 | 835 | 838 | +0.72% | 600 | 32億1600万 | -0.65% | 17.53 | 0.96 |
07/29 | 835 | 835 | 832 | 832 | -0.42% | 400 | 31億9296万 | -1.6% | 17.41 | 0.96 |
07/28 | 840 | 840 | 835 | 835 | 0% | 2,800 | 32億640万 | -1.42% | 17.48 | 0.96 |
07/25 | 835 | 835 | 835 | 835 | 0% | 800 | 32億640万 | -1.53% | 17.48 | 0.96 |
07/24 | 840 | 840 | 835 | 835 | -0.54% | 800 | 32億640万 | -1.76% | 17.48 | 0.96 |
07/23 | 836 | 840 | 836 | 840 | +0.54% | 400 | 32億2368万 | -1.35% | 17.57 | 0.97 |
07/18 | 835 | 835 | 835 | 835 | +0.18% | 200 | 32億640万 | -2% | 17.48 | 0.96 |
07/11 | 840 | 840 | 834 | 834 | -0.77% | 800 | 32億64万 | -2.4% | 17.45 | 0.96 |
07/10 | 835 | 840 | 835 | 840 | +0.6% | 1,200 | 32億2560万 | -1.75% | 17.58 | 0.97 |
07/09 | 835 | 835 | 835 | 835 | 0% | 400 | 32億640万 | -2.34% | 17.48 | 0.96 |
07/08 | 840 | 840 | 835 | 835 | -1.24% | 1,400 | 32億640万 | -2.34% | 17.48 | 0.96 |