株価チャート
2014/07/09~2014/12/30
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 |
---|
2017 | 7/1, 株式併合 10→1 |
2014 |
12/30 | 1,610 | 1,610 | 1,610 | 1,610 | -0.62% | 100 | 28億8107万 | -0.37% | 21.1 | 0.27 |
12/29 | 1,620 | 1,620 | 1,590 | 1,620 | +2.53% | 1,000 | 28億9897万 | +0.19% | 21.24 | 0.28 |
12/26 | 1,570 | 1,580 | 1,560 | 1,580 | -1.25% | 900 | 28億2739万 | -2.29% | 20.71 | 0.27 |
12/25 | 1,600 | 1,620 | 1,600 | 1,600 | 0% | 1,000 | 28億6318万 | -1.11% | 20.97 | 0.27 |
12/24 | 1,620 | 1,620 | 1,580 | 1,600 | -0.62% | 1,500 | 28億6318万 | -1.11% | 20.97 | 0.27 |
12/22 | 1,590 | 1,610 | 1,590 | 1,610 | +0.63% | 700 | 28億8107万 | -0.49% | 21.1 | 0.27 |
12/19 | 1,600 | 1,600 | 1,580 | 1,600 | +0.63% | 2,200 | 28億6318万 | -1.11% | 20.97 | 0.27 |
12/18 | 1,600 | 1,610 | 1,590 | 1,590 | -0.63% | 1,900 | 28億4528万 | -1.67% | 20.84 | 0.27 |
12/17 | 1,610 | 1,610 | 1,600 | 1,600 | 0% | 200 | 28億6318万 | -1.11% | 20.97 | 0.27 |
12/16 | 1,650 | 1,650 | 1,600 | 1,600 | -2.44% | 500 | 28億6318万 | -1.17% | 20.97 | 0.27 |
12/15 | 1,620 | 1,650 | 1,620 | 1,640 | +1.86% | 1,700 | 29億3475万 | +1.36% | 21.5 | 0.28 |
12/12 | 1,600 | 1,610 | 1,600 | 1,610 | 0% | 200 | 28億8107万 | -0.43% | 21.1 | 0.27 |
12/11 | 1,590 | 1,610 | 1,590 | 1,610 | -1.23% | 2,300 | 28億8107万 | -0.31% | 21.1 | 0.27 |
12/10 | 1,630 | 1,630 | 1,620 | 1,630 | 0% | 500 | 29億1686万 | +0.99% | 21.37 | 0.28 |
12/09 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 200 | 29億1686万 | +1.12% | 21.37 | 0.28 |
12/08 | 1,640 | 1,640 | 1,630 | 1,630 | -0.61% | 500 | 29億1686万 | +1.31% | 21.37 | 0.28 |
12/05 | 1,630 | 1,640 | 1,630 | 1,640 | 0% | 600 | 29億3475万 | +2.05% | 21.5 | 0.28 |
12/04 | 1,640 | 1,640 | 1,630 | 1,640 | 0% | 300 | 29億3475万 | +2.24% | 21.5 | 0.28 |
12/03 | 1,640 | 1,640 | 1,630 | 1,640 | +1.86% | 900 | 29億3475万 | +2.44% | 21.5 | 0.28 |
12/02 | 1,630 | 1,630 | 1,610 | 1,610 | -1.23% | 1,000 | 28億8107万 | +0.69% | 21.1 | 0.27 |
12/01 | 1,600 | 1,630 | 1,600 | 1,630 | +1.88% | 700 | 29億1686万 | +1.94% | 21.37 | 0.28 |
11/28 | 1,620 | 1,620 | 1,600 | 1,600 | -1.23% | 1,200 | 28億6318万 | +0.13% | 20.97 | 0.27 |
11/27 | 1,620 | 1,620 | 1,620 | 1,620 | -0.61% | 100 | 28億9897万 | +1.31% | 21.24 | 0.28 |
11/25 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 400 | 29億1686万 | +2% | 21.37 | 0.28 |
11/21 | 1,640 | 1,640 | 1,630 | 1,630 | 0% | 1,100 | 29億1686万 | +2% | 21.37 | 0.28 |
11/20 | 1,620 | 1,630 | 1,620 | 1,630 | +0.62% | 1,900 | 29億1686万 | +2.07% | 21.37 | 0.28 |
11/17 | 1,600 | 1,620 | 1,600 | 1,620 | +1.25% | 400 | 28億9897万 | +1.38% | 21.24 | 0.28 |
11/14 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | 28億6318万 | +0.19% | 20.97 | 0.27 |
11/13 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | 28億6318万 | +0.13% | 20.97 | 0.27 |
11/12 | 1,600 | 1,600 | 1,600 | 1,600 | -1.23% | 100 | 28億6318万 | +0.13% | 20.97 | 0.27 |
11/10 | 1,610 | 1,620 | 1,610 | 1,620 | +2.53% | 300 | 28億9897万 | +1.38% | 21.24 | 0.28 |
11/07 | 1,620 | 1,620 | 1,580 | 1,580 | -2.47% | 500 | 28億2739万 | -1.13% | 20.71 | 0.27 |
11/06 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 100 | 28億9897万 | +1.31% | 21.24 | 0.28 |
11/05 | 1,620 | 1,620 | 1,620 | 1,620 | +2.53% | 600 | 28億9897万 | +1.31% | 21.24 | 0.28 |
11/04 | 1,580 | 1,580 | 1,580 | 1,580 | -1.25% | 200 | 28億2739万 | -1.19% | 20.71 | 0.27 |
10/31 | 1,600 | 1,600 | 1,600 | 1,600 | +1.91% | 100 | 28億6318万 | -0.12% | 20.97 | 0.27 |
10/30 | 1,590 | 1,590 | 1,570 | 1,570 | -1.26% | 300 | 28億949万 | -2.06% | 20.58 | 0.27 |
10/27 | 1,580 | 1,590 | 1,560 | 1,590 | +1.92% | 900 | 28億4528万 | -1% | 20.84 | 0.27 |
10/24 | 1,580 | 1,580 | 1,560 | 1,560 | 0% | 600 | 27億9160万 | -2.92% | 20.45 | 0.27 |
10/23 | 1,600 | 1,610 | 1,560 | 1,560 | -1.89% | 1,800 | 27億9160万 | -3.11% | 20.45 | 0.27 |
10/20 | 1,590 | 1,590 | 1,590 | 1,590 | +1.92% | 300 | 28億4528万 | -1.43% | 20.84 | 0.27 |
10/16 | 1,550 | 1,560 | 1,550 | 1,560 | -0.64% | 500 | 27億9160万 | -3.35% | 20.45 | 0.27 |
10/15 | 1,570 | 1,570 | 1,570 | 1,570 | -1.26% | 700 | 28億949万 | -2.91% | 20.58 | 0.27 |
10/14 | 1,590 | 1,590 | 1,590 | 1,590 | -0.63% | 100 | 28億4528万 | -1.85% | 20.84 | 0.27 |
10/10 | 1,610 | 1,630 | 1,600 | 1,600 | -0.62% | 1,000 | 28億6318万 | -1.3% | 20.97 | 0.27 |
10/09 | 1,610 | 1,610 | 1,610 | 1,610 | -0.62% | 1,000 | 28億8107万 | -0.74% | 21.1 | 0.27 |
10/08 | 1,610 | 1,620 | 1,610 | 1,620 | +0.62% | 300 | 28億9897万 | -0.12% | 21.24 | 0.28 |
10/07 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 100 | 28億8107万 | -0.74% | 21.1 | 0.27 |
10/06 | 1,610 | 1,610 | 1,610 | 1,610 | -0.62% | 100 | 28億8107万 | -0.8% | 21.1 | 0.27 |
10/02 | 1,620 | 1,620 | 1,620 | 1,620 | -1.22% | 100 | 28億9897万 | -0.12% | 21.24 | 0.28 |
09/30 | 1,640 | 1,660 | 1,640 | 1,640 | +1.86% | 1,700 | 29億3475万 | +1.17% | 21.5 | 0.28 |
09/29 | 1,630 | 1,640 | 1,610 | 1,610 | 0% | 1,100 | 28億8107万 | -0.62% | 21.11 | 0.27 |
09/26 | 1,630 | 1,630 | 1,610 | 1,610 | 0% | 400 | 28億8107万 | -0.56% | 21.11 | 0.27 |
09/25 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 500 | 28億8107万 | -0.56% | 21.11 | 0.27 |
09/24 | 1,610 | 1,610 | 1,610 | 1,610 | +0.63% | 300 | 28億8107万 | -0.56% | 21.11 | 0.27 |
09/22 | 1,610 | 1,610 | 1,600 | 1,600 | -1.23% | 1,200 | 28億6318万 | -1.11% | 20.98 | 0.27 |
09/19 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 100 | 28億9897万 | +0.19% | 21.24 | 0.28 |
09/18 | 1,610 | 1,620 | 1,610 | 1,620 | 0% | 800 | 28億9897万 | +0.25% | 21.24 | 0.28 |
09/17 | 1,620 | 1,620 | 1,620 | 1,620 | -1.82% | 500 | 28億9897万 | +0.25% | 21.24 | 0.28 |
09/16 | 1,650 | 1,650 | 1,650 | 1,650 | +1.85% | 300 | 29億5265万 | +2.1% | 21.63 | 0.28 |
09/12 | 1,620 | 1,620 | 1,610 | 1,620 | -1.22% | 300 | 28億9897万 | +0.31% | 21.24 | 0.28 |
09/11 | 1,640 | 1,640 | 1,640 | 1,640 | +0.61% | 400 | 29億3475万 | +1.49% | 21.5 | 0.28 |
09/10 | 1,640 | 1,640 | 1,630 | 1,630 | 0% | 300 | 29億1686万 | +0.87% | 21.37 | 0.28 |
09/05 | 1,640 | 1,640 | 1,630 | 1,630 | -0.61% | 400 | 29億1686万 | +0.68% | 21.37 | 0.28 |
09/04 | 1,630 | 1,640 | 1,630 | 1,640 | +1.23% | 400 | 29億3475万 | +1.17% | 21.5 | 0.28 |
09/03 | 1,620 | 1,620 | 1,620 | 1,620 | -0.61% | 100 | 28億9897万 | -0.12% | 21.24 | 0.28 |
09/01 | 1,640 | 1,640 | 1,630 | 1,630 | -0.61% | 200 | 29億1686万 | +0.43% | 21.37 | 0.28 |
08/29 | 1,610 | 1,640 | 1,600 | 1,640 | +1.86% | 700 | 29億3475万 | +1.11% | 21.5 | 0.28 |
08/28 | 1,610 | 1,610 | 1,610 | 1,610 | -1.23% | 200 | 28億8107万 | -0.74% | 21.11 | 0.27 |
08/27 | 1,630 | 1,630 | 1,630 | 1,630 | +0.62% | 400 | 29億1686万 | +0.43% | 21.37 | 0.28 |
08/26 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 1,000 | 28億9897万 | -0.18% | 21.24 | 0.28 |
08/25 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 300 | 28億9897万 | -0.12% | 21.24 | 0.28 |
08/22 | 1,620 | 1,620 | 1,620 | 1,620 | +1.25% | 100 | 28億9897万 | -0.12% | 21.24 | 0.28 |
08/21 | 1,600 | 1,600 | 1,600 | 1,600 | +0.63% | 100 | 28億6318万 | -1.42% | 20.98 | 0.27 |
08/20 | 1,590 | 1,590 | 1,590 | 1,590 | -0.63% | 200 | 28億4528万 | -2.21% | 20.84 | 0.27 |
08/19 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | 28億6318万 | -1.72% | 20.98 | 0.27 |
08/18 | 1,590 | 1,600 | 1,590 | 1,600 | 0% | 3,200 | 28億6318万 | -1.9% | 20.98 | 0.27 |
08/14 | 1,600 | 1,600 | 1,600 | 1,600 | -0.62% | 300 | 28億6318万 | -1.96% | 20.98 | 0.27 |
08/12 | 1,630 | 1,640 | 1,610 | 1,610 | +1.9% | 1,000 | 28億8107万 | -1.35% | 21.11 | 0.27 |
08/11 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 3,500 | 28億2739万 | -3.19% | 20.71 | 0.27 |
08/08 | 1,600 | 1,600 | 1,580 | 1,580 | -1.86% | 1,300 | 28億2739万 | -3.19% | 20.71 | 0.27 |
08/07 | 1,600 | 1,610 | 1,600 | 1,610 | 0% | 200 | 28億8107万 | -1.41% | 21.11 | 0.27 |
08/05 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 500 | 28億8107万 | -1.41% | 21.11 | 0.27 |
08/04 | 1,610 | 1,610 | 1,610 | 1,610 | -1.23% | 500 | 28億8107万 | -1.41% | 21.11 | 0.27 |
08/01 | 1,630 | 1,630 | 1,630 | 1,630 | -0.61% | 500 | 29億1686万 | -0.18% | 21.37 | 0.28 |
07/31 | 1,650 | 1,650 | 1,640 | 1,640 | -1.2% | 300 | 29億3475万 | +0.49% | 21.5 | 0.28 |
07/29 | 1,650 | 1,680 | 1,650 | 1,660 | -1.78% | 2,700 | 29億7054万 | +1.84% | 21.76 | 0.28 |
07/28 | 1,730 | 1,730 | 1,690 | 1,690 | 0% | 700 | 30億2423万 | +3.81% | 22.16 | 0.29 |
07/25 | 1,640 | 1,710 | 1,640 | 1,690 | +2.42% | 3,000 | 30億2423万 | +4.06% | 22.16 | 0.29 |
07/24 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 100 | 29億5265万 | +1.79% | 21.63 | 0.28 |
07/23 | 1,650 | 1,650 | 1,650 | 1,650 | +1.85% | 100 | 29億5265万 | +1.91% | 21.63 | 0.28 |
07/22 | 1,640 | 1,650 | 1,620 | 1,620 | -0.61% | 400 | 28億9897万 | +0.19% | 21.24 | 0.28 |
07/18 | 1,640 | 1,640 | 1,630 | 1,630 | -0.61% | 300 | 29億1686万 | +0.87% | 21.37 | 0.28 |
07/17 | 1,640 | 1,640 | 1,640 | 1,640 | +1.23% | 200 | 29億3475万 | +1.61% | 21.5 | 0.28 |
07/16 | 1,620 | 1,620 | 1,620 | 1,620 | +0.62% | 100 | 28億9897万 | +0.43% | 21.24 | 0.28 |
07/15 | 1,580 | 1,610 | 1,580 | 1,610 | -0.62% | 2,900 | 28億8107万 | -0.19% | 21.11 | 0.27 |
07/14 | 1,620 | 1,620 | 1,620 | 1,620 | -0.61% | 200 | 28億9897万 | +0.31% | 21.24 | 0.28 |
07/11 | 1,630 | 1,630 | 1,630 | 1,630 | -2.4% | 300 | 29億1686万 | +0.99% | 21.37 | 0.28 |
07/10 | 1,670 | 1,670 | 1,670 | 1,670 | +0.6% | 600 | 29億8844万 | +3.41% | 21.89 | 0.28 |
07/09 | 1,670 | 1,670 | 1,660 | 1,660 | -0.6% | 400 | 29億7054万 | +2.98% | 21.76 | 0.28 |