株価チャート
2014/06/03~2014/10/24
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 |
---|
2020 | 9/16, 株式分割 1→30 |
2014 |
10/24 | 62 | 62 | 62 | 62 | 0% | 111,000 | 445億7293万 | +0.54% | -3.67 | - |
10/23 | 62 | 62 | 62 | 62 | 0% | 42,000 | 445億7293万 | +0.54% | -3.67 | - |
10/22 | 62 | 62 | 62 | 62 | -0.11% | 201,000 | 445億7293万 | +0.54% | -3.67 | - |
10/21 | 62 | 62 | 62 | 62 | +0.21% | 144,000 | 446億2061万 | +0.65% | -3.67 | - |
10/20 | 62 | 62 | 62 | 62 | 0% | 15,000 | 445億2526万 | +0.43% | -3.67 | - |
10/17 | 62 | 62 | 62 | 62 | -0.21% | 36,000 | 445億2526万 | +0.43% | -3.67 | - |
10/16 | 62 | 62 | 62 | 62 | 0% | 66,000 | 446億2061万 | +0.65% | -3.67 | - |
10/15 | 62 | 62 | 62 | 62 | 0% | 108,000 | 446億2061万 | +0.65% | -3.67 | - |
10/14 | 62 | 62 | 62 | 62 | +0.21% | 228,000 | 446億2061万 | -0.95% | -3.67 | - |
10/10 | 62 | 62 | 62 | 62 | -0.21% | 123,000 | 445億2526万 | -1.16% | -3.67 | - |
10/09 | 62 | 62 | 62 | 62 | 0% | 123,000 | 446億2061万 | -0.95% | -3.67 | - |
10/08 | 62 | 62 | 62 | 62 | +0.11% | 243,000 | 446億2061万 | -0.95% | -3.67 | - |
10/07 | 62 | 62 | 62 | 62 | +0.16% | 300,000 | 445億7293万 | -1.06% | -3.67 | - |
10/06 | 62 | 62 | 62 | 62 | -0.05% | 798,000 | 445億143万 | -1.22% | -3.66 | - |
10/03 | 62 | 62 | 62 | 62 | -0.11% | 906,000 | 445億2526万 | -1.16% | -3.67 | - |
10/02 | 62 | 62 | 62 | 62 | +0.16% | 279,000 | 445億7293万 | -1.06% | -3.67 | - |
10/01 | 62 | 62 | 62 | 62 | +0.11% | 1,287,000 | 445億143万 | -1.22% | -3.66 | - |
09/30 | 62 | 62 | 62 | 62 | -0.27% | 684,000 | 444億5375万 | -1.32% | -3.66 | - |
09/29 | 62 | 62 | 62 | 62 | +0.05% | 336,000 | 445億7293万 | -1.06% | -3.67 | - |
09/26 | 62 | 62 | 62 | 62 | -0.8% | 411,000 | 445億4910万 | -1.11% | -3.67 | - |
09/25 | 62 | 63 | 62 | 63 | +0.96% | 174,000 | 449億663万 | -0.32% | -3.7 | - |
09/24 | 62 | 62 | 62 | 62 | -0.11% | 102,000 | 444億7759万 | -1.27% | -3.66 | - |
09/22 | 62 | 62 | 62 | 62 | -0.9% | 177,000 | 445億2526万 | -1.16% | -3.67 | - |
09/19 | 63 | 63 | 62 | 63 | -0.16% | 333,000 | 449億3047万 | -0.26% | -3.7 | - |
09/18 | 63 | 63 | 63 | 63 | +0.32% | 159,000 | 450億198万 | -0.11% | -3.7 | - |
09/17 | 63 | 63 | 63 | 63 | -0.21% | 252,000 | 448億5896万 | -0.42% | -3.69 | - |
09/16 | 63 | 63 | 63 | 63 | +0.16% | 120,000 | 449億5431万 | -0.21% | -3.7 | - |
09/12 | 63 | 63 | 63 | 63 | +0.11% | 549,000 | 448億8280万 | -0.37% | -3.69 | - |
09/11 | 63 | 63 | 63 | 63 | +0.05% | 213,000 | 448億3513万 | -0.48% | -3.69 | - |
09/10 | 63 | 63 | 63 | 63 | -0.05% | 351,000 | 448億1129万 | -0.53% | -3.69 | - |
09/09 | 63 | 63 | 63 | 63 | 0% | 198,000 | 448億3513万 | -0.48% | -3.69 | - |
09/08 | 63 | 63 | 63 | 63 | -0.11% | 156,000 | 448億3513万 | -0.48% | -3.69 | - |
09/05 | 63 | 63 | 63 | 63 | 0% | 603,000 | 448億8280万 | -0.37% | -3.69 | - |
09/04 | 63 | 63 | 63 | 63 | -0.16% | 57,000 | 448億8280万 | -0.37% | -3.69 | - |
09/03 | 63 | 63 | 63 | 63 | +0.11% | 96,000 | 449億5431万 | -0.21% | -3.7 | - |
09/02 | 63 | 63 | 63 | 63 | -0.11% | 87,000 | 449億663万 | -0.32% | -3.7 | - |
09/01 | 63 | 63 | 63 | 63 | -0.11% | 246,000 | 449億5431万 | -0.21% | -3.7 | - |
08/29 | 63 | 63 | 63 | 63 | +0.37% | 306,000 | 450億198万 | -0.11% | -3.7 | - |
08/28 | 63 | 63 | 63 | 63 | +0.05% | 198,000 | 448億3513万 | -0.48% | -3.69 | - |
08/27 | 63 | 63 | 63 | 63 | +0.16% | 273,000 | 448億1129万 | -0.53% | -3.69 | - |
08/26 | 63 | 63 | 63 | 63 | -0.11% | 243,000 | 447億3978万 | -0.69% | -3.68 | - |
08/25 | 63 | 63 | 63 | 63 | +0.05% | 111,000 | 447億8746万 | -0.58% | -3.69 | - |
08/22 | 63 | 63 | 63 | 63 | 0% | 618,000 | 447億6362万 | -0.63% | -3.68 | - |
08/21 | 63 | 63 | 63 | 63 | -0.05% | 225,000 | 447億6362万 | -0.63% | -3.68 | - |
08/20 | 63 | 63 | 63 | 63 | 0% | 456,000 | 447億8746万 | -0.58% | -3.69 | - |
08/19 | 63 | 63 | 63 | 63 | +0.11% | 1,713,000 | 447億8746万 | -0.58% | -3.69 | - |
08/18 | 63 | 63 | 63 | 63 | -0.27% | 663,000 | 447億3978万 | +0.91% | -3.68 | - |
08/15 | 63 | 63 | 63 | 63 | +0.11% | 459,000 | 448億5896万 | +1.18% | -3.69 | - |
08/14 | 63 | 63 | 63 | 63 | +0.16% | 171,000 | 448億1129万 | +1.08% | -3.69 | - |
08/13 | 63 | 63 | 63 | 63 | +0.16% | 261,000 | 447億3978万 | +0.91% | -3.68 | - |
08/12 | 63 | 63 | 62 | 62 | -0.32% | 627,000 | 446億6828万 | +0.75% | -3.68 | - |
08/11 | 63 | 63 | 63 | 63 | +0.27% | 240,000 | 448億1129万 | +1.08% | -3.69 | - |
08/08 | 63 | 63 | 63 | 63 | +0.11% | 609,000 | 446億9211万 | +0.81% | -3.68 | - |
08/07 | 62 | 63 | 62 | 62 | -0.43% | 1,113,000 | 446億4444万 | +0.7% | -3.68 | - |
08/06 | 62 | 63 | 62 | 63 | +0.59% | 678,000 | 448億3513万 | +1.13% | -3.69 | - |
08/05 | 62 | 63 | 62 | 62 | -0.05% | 369,000 | 445億7293万 | +0.54% | -3.67 | - |
08/04 | 62 | 62 | 62 | 62 | +0.11% | 447,000 | 445億9677万 | +0.59% | -3.67 | - |
08/01 | 62 | 63 | 62 | 62 | +0.11% | 1,632,000 | 445億4910万 | +0.48% | -3.67 | - |
07/31 | 64 | 64 | 62 | 62 | -4.45% | 1,161,000 | 445億143万 | +0.38% | -3.66 | - |
07/30 | 62 | 65 | 62 | 65 | +4.1% | 2,976,000 | 465億7514万 | +5.05% | -3.83 | - |
07/29 | 64 | 64 | 62 | 63 | +0.11% | 1,254,000 | 447億3978万 | +0.91% | -3.68 | - |
07/28 | 63 | 63 | 62 | 63 | +0.16% | 408,000 | 446億9211万 | +0.81% | -3.68 | - |
07/25 | 63 | 63 | 62 | 62 | -0.05% | 1,551,000 | 446億2061万 | +0.65% | -3.67 | - |
07/24 | 63 | 63 | 62 | 62 | -0.48% | 777,000 | 446億4444万 | +0.7% | -3.68 | - |
07/23 | 63 | 63 | 63 | 63 | +0.11% | 1,392,000 | 448億5896万 | +1.18% | -3.69 | - |
07/22 | 63 | 63 | 63 | 63 | 0% | 750,000 | 448億1129万 | +1.08% | -3.69 | - |
07/18 | 62 | 63 | 62 | 63 | +0.21% | 750,000 | 448億1129万 | +1.08% | -3.69 | - |
07/17 | 62 | 63 | 62 | 63 | -0.16% | 984,000 | 447億1595万 | +0.86% | -3.68 | - |
07/16 | 62 | 63 | 62 | 63 | +3.41% | 3,108,000 | 447億8746万 | +1.02% | -3.69 | - |
07/15 | 61 | 61 | 60 | 61 | -0.27% | 765,000 | 433億964万 | -2.31% | -3.57 | - |
07/14 | 61 | 61 | 61 | 61 | +0.22% | 948,000 | 434億2882万 | -2.04% | -3.57 | - |
07/11 | 61 | 61 | 61 | 61 | -0.93% | 768,000 | 433億3347万 | -2.26% | -3.57 | - |
07/10 | 61 | 61 | 61 | 61 | +0.05% | 1,563,000 | 437億3868万 | -1.34% | -3.6 | - |
07/09 | 61 | 61 | 61 | 61 | -0.05% | 2,640,000 | 437億1484万 | -1.4% | -3.6 | - |
07/08 | 62 | 62 | 61 | 61 | -0.7% | 2,145,000 | 437億3868万 | -1.34% | -3.6 | - |
07/07 | 62 | 62 | 62 | 62 | +0.05% | 999,000 | 440億4855万 | -0.65% | -3.63 | - |
07/04 | 62 | 62 | 62 | 62 | -0.11% | 582,000 | 440億2471万 | -0.7% | -3.62 | - |
07/03 | 62 | 62 | 62 | 62 | -0.32% | 723,000 | 440億7238万 | -0.59% | -3.63 | - |
07/02 | 62 | 62 | 62 | 62 | +0.11% | 684,000 | 442億1540万 | -0.27% | -3.64 | - |
07/01 | 62 | 62 | 61 | 62 | -0.27% | 1,878,000 | 441億6772万 | -0.38% | -3.64 | - |
06/30 | 62 | 62 | 62 | 62 | -0.05% | 576,000 | 442億8690万 | -0.11% | 3.19 | - |
06/27 | 62 | 62 | 61 | 62 | +0.27% | 2,181,000 | 443億1074万 | -0.05% | 3.19 | - |
06/26 | 62 | 62 | 62 | 62 | -0.48% | 1,824,000 | 441億9156万 | -0.32% | 3.19 | - |
06/25 | 62 | 62 | 62 | 62 | +0.7% | 3,183,000 | 444億608万 | +0.16% | 3.2 | - |
06/24 | 60 | 62 | 60 | 62 | +0.87% | 1,035,000 | 440億9622万 | -0.54% | 3.18 | - |
06/23 | 61 | 61 | 59 | 61 | -0.49% | 2,847,000 | 437億1484万 | -1.4% | 3.15 | - |
06/20 | 62 | 62 | 61 | 61 | -0.11% | 17,193,000 | 439億2937万 | -0.91% | 3.17 | - |
06/19 | 62 | 62 | 61 | 62 | -1.02% | 13,152,000 | 439億7704万 | -0.81% | 3.17 | - |
06/18 | 62 | 62 | 62 | 62 | 0% | 5,235,000 | 444億2992万 | +0.22% | 3.2 | - |
06/17 | 62 | 62 | 62 | 62 | -0.32% | 8,031,000 | 444億2992万 | +0.22% | 3.2 | - |
06/16 | 62 | 62 | 62 | 62 | 0% | 10,749,000 | 445億7293万 | +0.54% | 3.21 | - |
06/13 | 62 | 62 | 62 | 62 | -0.11% | 10,770,000 | 445億7293万 | +2.19% | 3.21 | - |
06/12 | 62 | 62 | 62 | 62 | -0.05% | 13,881,000 | 446億2061万 | +2.3% | 3.22 | - |
06/11 | 62 | 62 | 62 | 62 | -0.05% | 2,508,000 | 446億4444万 | +4.06% | 3.22 | - |
06/10 | 62 | 62 | 62 | 62 | +0.05% | 6,174,000 | 446億6828万 | +4.11% | 3.22 | - |
06/09 | 62 | 62 | 62 | 62 | 0% | 4,107,000 | 446億4444万 | +5.82% | 3.22 | - |
06/06 | 62 | 62 | 62 | 62 | 0% | 5,118,000 | 446億4444万 | +5.82% | 3.22 | - |
06/05 | 62 | 62 | 62 | 62 | 0% | 5,262,000 | 446億4444万 | +7.64% | 3.22 | - |
06/04 | 63 | 63 | 62 | 62 | 0% | 7,623,000 | 446億4444万 | +7.64% | 3.22 | - |
06/03 | 62 | 63 | 62 | 62 | -0.11% | 4,440,000 | 446億4444万 | +9.53% | 3.22 | - |