株価チャート
2014/06/18～2014/11/28
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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2014 |
| 11/28 | 1,350 | 1,355 | 1,350 | 1,355 | +0.37% | 1,800 | 19億7830万 | -0.66% | 8.73 | 0.27 |
| 11/27 | 1,350 | 1,350 | 1,350 | 1,350 | +0.37% | 800 | 19億7100万 | -1.03% | 8.7 | 0.27 |
| 11/26 | 1,345 | 1,350 | 1,345 | 1,345 | 0% | 2,000 | 19億6370万 | -1.25% | 8.67 | 0.27 |
| 11/25 | 1,335 | 1,345 | 1,335 | 1,345 | +1.51% | 1,400 | 19億6370万 | -1.1% | 8.67 | 0.27 |
| 11/21 | 1,330 | 1,335 | 1,325 | 1,325 | -0.75% | 6,200 | 19億3450万 | -2.43% | 8.54 | 0.27 |
| 11/20 | 1,335 | 1,340 | 1,325 | 1,335 | -0.74% | 3,800 | 19億4910万 | -1.69% | 8.61 | 0.27 |
| 11/19 | 1,345 | 1,360 | 1,330 | 1,345 | 0% | 4,000 | 19億6370万 | -0.81% | 8.67 | 0.27 |
| 11/18 | 1,355 | 1,360 | 1,345 | 1,345 | -0.74% | 7,200 | 19億6370万 | -0.66% | 8.67 | 0.27 |
| 11/17 | 1,370 | 1,375 | 1,355 | 1,355 | -2.52% | 6,200 | 19億7830万 | +0.15% | 8.73 | 0.27 |
| 11/14 | 1,395 | 1,395 | 1,385 | 1,390 | 0% | 4,600 | 20億2940万 | +2.66% | 8.96 | 0.28 |
| 11/13 | 1,400 | 1,400 | 1,380 | 1,390 | 0% | 3,800 | 20億2940万 | +2.66% | 8.96 | 0.28 |
| 11/12 | 1,430 | 1,430 | 1,390 | 1,390 | -2.46% | 3,600 | 20億2940万 | +2.66% | 8.96 | 0.28 |
| 11/11 | 1,420 | 1,440 | 1,420 | 1,425 | 0% | 2,000 | 20億8050万 | +5.32% | 9.19 | 0.29 |
| 11/10 | 1,415 | 1,440 | 1,415 | 1,425 | +0.71% | 2,200 | 20億8050万 | +5.48% | 9.19 | 0.29 |
| 11/07 | 1,415 | 1,415 | 1,415 | 1,415 | +1.8% | 400 | 20億6590万 | +4.81% | 9.12 | 0.28 |
| 11/06 | 1,395 | 1,395 | 1,390 | 1,390 | -1.07% | 400 | 20億2940万 | +2.96% | 8.96 | 0.28 |
| 11/05 | 1,415 | 1,435 | 1,405 | 1,405 | -0.35% | 1,600 | 20億5130万 | +4.07% | 9.06 | 0.28 |
| 11/04 | 1,450 | 1,465 | 1,410 | 1,410 | +4.44% | 2,600 | 20億5860万 | +4.37% | 9.09 | 0.28 |
| 10/31 | 1,330 | 1,365 | 1,330 | 1,350 | +0.75% | 1,600 | 19億7100万 | 0% | 8.7 | 0.27 |
| 10/30 | 1,330 | 1,340 | 1,330 | 1,340 | -0.37% | 400 | 19億5640万 | -0.81% | 8.64 | 0.27 |
| 10/29 | 1,325 | 1,345 | 1,325 | 1,345 | +2.67% | 400 | 19億6370万 | -0.59% | 8.67 | 0.27 |
| 10/28 | 1,315 | 1,315 | 1,310 | 1,310 | 0% | 1,600 | 19億1260万 | -3.32% | 8.44 | 0.26 |
| 10/27 | 1,350 | 1,350 | 1,310 | 1,310 | -2.96% | 1,000 | 19億1260万 | -3.61% | 8.44 | 0.26 |
| 10/24 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 1,000 | 19億7100万 | -0.95% | 8.7 | 0.27 |
| 10/23 | 1,355 | 1,355 | 1,350 | 1,350 | -0.37% | 1,400 | 19億7100万 | -1.03% | 8.7 | 0.27 |
| 10/22 | 1,355 | 1,355 | 1,350 | 1,355 | +4.63% | 1,400 | 19億7830万 | -0.73% | 8.73 | 0.27 |
| 10/21 | 1,295 | 1,300 | 1,295 | 1,295 | 0% | 1,000 | 18億9070万 | -5.2% | 8.35 | 0.26 |
| 10/20 | 1,365 | 1,365 | 1,295 | 1,295 | 0% | 1,400 | 18億9070万 | -5.47% | 8.35 | 0.26 |
| 10/17 | 1,300 | 1,300 | 1,295 | 1,295 | -3% | 600 | 18億9070万 | -5.75% | 8.35 | 0.26 |
| 10/16 | 1,345 | 1,345 | 1,325 | 1,335 | +4.3% | 1,400 | 19億4910万 | -3.05% | 8.61 | 0.27 |
| 10/15 | 1,300 | 1,310 | 1,280 | 1,280 | -1.54% | 1,200 | 18億6880万 | -7.18% | 8.25 | 0.26 |
| 10/14 | 1,315 | 1,315 | 1,300 | 1,300 | -1.14% | 1,200 | 18億9800万 | -6% | 8.38 | 0.26 |
| 10/10 | 1,350 | 1,350 | 1,315 | 1,315 | -5.05% | 3,600 | 19億1990万 | -5.19% | 8.48 | 0.26 |
| 10/08 | 1,385 | 1,385 | 1,385 | 1,385 | 0% | 400 | 20億2210万 | -0.43% | 8.93 | 0.28 |
| 10/07 | 1,385 | 1,385 | 1,385 | 1,385 | -0.72% | 200 | 20億2210万 | -0.43% | 8.93 | 0.28 |
| 10/06 | 1,370 | 1,395 | 1,370 | 1,395 | +2.57% | 800 | 20億3670万 | +0.22% | 8.99 | 0.28 |
| 10/03 | 1,360 | 1,360 | 1,360 | 1,360 | -1.09% | 400 | 19億8560万 | -2.37% | 8.77 | 0.27 |
| 10/02 | 1,390 | 1,390 | 1,375 | 1,375 | -2.48% | 1,600 | 20億750万 | -1.43% | 8.86 | 0.28 |
| 10/01 | 1,425 | 1,440 | 1,410 | 1,410 | +0.71% | 1,200 | 20億5860万 | +1% | 9.09 | 0.28 |
| 09/26 | 1,375 | 1,400 | 1,375 | 1,400 | 0% | 400 | 20億4400万 | +0.29% | 9.02 | 0.28 |
| 09/25 | 1,400 | 1,425 | 1,400 | 1,400 | -1.41% | 2,000 | 20億4400万 | +0.43% | 9.02 | 0.28 |
| 09/24 | 1,390 | 1,420 | 1,390 | 1,420 | +2.53% | 600 | 20億7320万 | +1.94% | 9.15 | 0.28 |
| 09/22 | 1,425 | 1,425 | 1,385 | 1,385 | +0.36% | 800 | 20億2210万 | -0.22% | 8.93 | 0.28 |
| 09/19 | 1,395 | 1,425 | 1,380 | 1,380 | -0.72% | 2,600 | 20億1480万 | -0.29% | 8.9 | 0.28 |
| 09/18 | 1,420 | 1,420 | 1,390 | 1,390 | -1.42% | 2,200 | 20億2940万 | +0.72% | 8.96 | 0.28 |
| 09/17 | 1,410 | 1,410 | 1,410 | 1,410 | 0% | 200 | 20億5860万 | +2.62% | 9.09 | 0.28 |
| 09/16 | 1,420 | 1,445 | 1,375 | 1,410 | 0% | 4,400 | 20億5860万 | +3.22% | 9.09 | 0.28 |
| 09/12 | 1,410 | 1,410 | 1,410 | 1,410 | +2.92% | 200 | 20億5860万 | +3.68% | 9.09 | 0.28 |
| 09/11 | 1,370 | 1,370 | 1,370 | 1,370 | +0.74% | 400 | 20億20万 | +1.26% | 8.83 | 0.27 |
| 09/10 | 1,360 | 1,360 | 1,360 | 1,360 | -2.16% | 1,400 | 19億8560万 | +0.89% | 8.77 | 0.27 |
| 09/08 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 200 | 20億2940万 | +3.42% | 8.96 | 0.28 |
| 09/05 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 400 | 20億2940万 | +3.89% | 8.96 | 0.28 |
| 09/04 | 1,390 | 1,390 | 1,390 | 1,390 | +0.72% | 200 | 20億2940万 | +4.28% | 8.96 | 0.28 |
| 09/03 | 1,390 | 1,390 | 1,380 | 1,380 | -0.36% | 600 | 20億1480万 | +3.92% | 8.9 | 0.28 |
| 09/02 | 1,385 | 1,385 | 1,385 | 1,385 | 0% | 2,000 | 20億2210万 | +4.77% | 8.93 | 0.28 |
| 09/01 | 1,385 | 1,385 | 1,385 | 1,385 | 0% | 3,000 | 20億2210万 | +5.08% | 8.93 | 0.28 |
| 08/29 | 1,380 | 1,385 | 1,380 | 1,385 | -2.46% | 1,000 | 20億2210万 | +5.56% | 8.93 | 0.28 |
| 08/28 | 1,385 | 1,420 | 1,385 | 1,420 | +1.79% | 2,200 | 20億7320万 | +8.65% | 9.15 | 0.28 |
| 08/27 | 1,395 | 1,395 | 1,395 | 1,395 | -0.71% | 800 | 20億3670万 | +7.23% | 8.99 | 0.28 |
| 08/26 | 1,340 | 1,405 | 1,340 | 1,405 | -1.06% | 1,000 | 20億5130万 | +8.41% | 9.06 | 0.28 |
| 08/25 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 1,000 | 20億7320万 | +10.08% | 9.15 | 0.28 |
| 08/22 | 1,380 | 1,430 | 1,380 | 1,420 | +2.9% | 1,400 | 20億7320万 | +10.68% | 9.15 | 0.28 |
| 08/21 | 1,415 | 1,415 | 1,380 | 1,380 | -2.82% | 4,600 | 20億1480万 | +8.24% | 8.9 | 0.28 |
| 08/20 | 1,355 | 1,420 | 1,355 | 1,420 | +4.8% | 5,800 | 20億7320万 | +11.9% | 9.15 | 0.28 |
| 08/19 | 1,385 | 1,400 | 1,355 | 1,355 | -1.09% | 3,000 | 19億7830万 | +7.45% | 8.73 | 0.27 |
| 08/18 | 1,340 | 1,375 | 1,340 | 1,370 | +5.38% | 10,000 | 20億20万 | +8.99% | 8.83 | 0.27 |
| 08/15 | 1,280 | 1,300 | 1,280 | 1,300 | +1.56% | 800 | 18億9800万 | +3.83% | 8.38 | 0.26 |
| 08/14 | 1,280 | 1,280 | 1,265 | 1,280 | +0.79% | 3,600 | 18億6880万 | +2.48% | 8.25 | 0.26 |
| 08/12 | 1,260 | 1,270 | 1,260 | 1,270 | +0.79% | 1,600 | 18億5420万 | +1.84% | 8.19 | 0.25 |
| 08/11 | 1,250 | 1,260 | 1,250 | 1,260 | +4.56% | 400 | 18億3960万 | +1.12% | 8.12 | 0.25 |
| 08/08 | 1,270 | 1,275 | 1,205 | 1,205 | -3.21% | 12,800 | 17億5930万 | -3.21% | 7.77 | 0.24 |
| 08/06 | 1,250 | 1,250 | 1,245 | 1,245 | -0.4% | 800 | 18億1770万 | -0.08% | 8.03 | 0.25 |
| 08/05 | 1,245 | 1,250 | 1,245 | 1,250 | +0.4% | 400 | 18億2500万 | +0.4% | 8.06 | 0.25 |
| 08/04 | 1,245 | 1,245 | 1,245 | 1,245 | 0% | 200 | 18億1770万 | +0.08% | 8.03 | 0.25 |
| 08/01 | 1,250 | 1,250 | 1,245 | 1,245 | -0.4% | 1,200 | 18億1770万 | +0.16% | 8.03 | 0.25 |
| 07/31 | 1,260 | 1,260 | 1,250 | 1,250 | -0.79% | 1,400 | 18億2500万 | +0.56% | 8.06 | 0.25 |
| 07/29 | 1,260 | 1,260 | 1,260 | 1,260 | -0.4% | 400 | 18億3960万 | +1.45% | 8.12 | 0.25 |
| 07/28 | 1,280 | 1,280 | 1,265 | 1,265 | +1.61% | 400 | 18億4690万 | +1.93% | 8.15 | 0.25 |
| 07/24 | 1,245 | 1,245 | 1,245 | 1,245 | -1.58% | 200 | 18億1770万 | +0.48% | 8.03 | 0.25 |
| 07/23 | 1,250 | 1,265 | 1,250 | 1,265 | +2.02% | 400 | 18億4690万 | +2.26% | 8.15 | 0.25 |
| 07/22 | 1,235 | 1,250 | 1,225 | 1,240 | -2.36% | 6,600 | 18億1040万 | +0.4% | 7.99 | 0.25 |
| 07/18 | 1,265 | 1,300 | 1,265 | 1,270 | 0% | 2,800 | 18億5420万 | +2.83% | 8.19 | 0.25 |
| 07/17 | 1,270 | 1,270 | 1,270 | 1,270 | +1.2% | 400 | 18億5420万 | +3% | 8.19 | 0.25 |
| 07/16 | 1,260 | 1,260 | 1,255 | 1,255 | -0.4% | 1,800 | 18億3230万 | +2.03% | 8.09 | 0.25 |
| 07/15 | 1,270 | 1,270 | 1,255 | 1,260 | +1.2% | 3,800 | 18億3960万 | +2.69% | 8.12 | 0.25 |
| 07/14 | 1,230 | 1,245 | 1,230 | 1,245 | +1.63% | 600 | 18億1770万 | +1.8% | 8.03 | 0.25 |
| 07/11 | 1,225 | 1,225 | 1,225 | 1,225 | 0% | 400 | 17億8850万 | +0.41% | 7.9 | 0.25 |
| 07/10 | 1,225 | 1,225 | 1,225 | 1,225 | -0.81% | 1,000 | 17億8850万 | +0.74% | 7.9 | 0.25 |
| 07/09 | 1,235 | 1,235 | 1,235 | 1,235 | -1.2% | 200 | 18億310万 | +1.65% | 7.96 | 0.25 |
| 07/08 | 1,250 | 1,250 | 1,230 | 1,250 | +0.4% | 8,200 | 18億2500万 | +2.88% | 8.06 | 0.25 |
| 07/07 | 1,240 | 1,245 | 1,240 | 1,245 | +1.63% | 1,600 | 18億1770万 | +2.55% | 8.03 | 0.25 |
| 07/03 | 1,235 | 1,235 | 1,225 | 1,225 | -0.41% | 1,000 | 17億8850万 | +0.99% | 7.9 | 0.25 |
| 07/02 | 1,230 | 1,235 | 1,230 | 1,230 | -0.4% | 1,000 | 17億9580万 | +1.57% | 7.93 | 0.25 |
| 06/27 | 1,235 | 1,235 | 1,235 | 1,235 | +0.41% | 400 | 18億310万 | +2.24% | 7.96 | 0.25 |
| 06/26 | 1,230 | 1,230 | 1,230 | 1,230 | 0% | 200 | 17億9580万 | +2.16% | 7.93 | 0.25 |
| 06/25 | 1,230 | 1,230 | 1,230 | 1,230 | 0% | 200 | 17億9580万 | +2.59% | 7.93 | 0.25 |
| 06/23 | 1,225 | 1,230 | 1,220 | 1,230 | +0.82% | 800 | 17億9580万 | +2.93% | 7.93 | 0.25 |
| 06/20 | 1,225 | 1,225 | 1,220 | 1,220 | -0.81% | 1,200 | 17億8120万 | +2.43% | 7.86 | 0.24 |
| 06/19 | 1,230 | 1,230 | 1,225 | 1,230 | -0.4% | 600 | 17億9580万 | +3.54% | 7.93 | 0.25 |
| 06/18 | 1,235 | 1,235 | 1,235 | 1,235 | +0.41% | 600 | 18億310万 | +4.31% | 7.96 | 0.25 |
