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 |
---|
2017 | 7/1, 株式分割 1→2 |
2014 |
12/30 | 1,803 | 1,815 | 1,790 | 1,803 | -0.69% | 40,000 | 1158億7604万 | -2.67% | 14.5 | 1.54 |
12/29 | 1,830 | 1,855 | 1,808 | 1,815 | -0.68% | 55,400 | 1166億7961万 | -2.21% | 14.6 | 1.55 |
12/26 | 1,855 | 1,865 | 1,823 | 1,828 | -1.62% | 48,000 | 1174億8319万 | -1.59% | 14.7 | 1.56 |
12/25 | 1,858 | 1,863 | 1,840 | 1,858 | +0.81% | 40,400 | 1194億1178万 | -0.03% | 14.94 | 1.59 |
12/24 | 1,850 | 1,850 | 1,820 | 1,843 | +2.22% | 46,600 | 1184億4749万 | -0.83% | 14.82 | 1.57 |
12/22 | 1,825 | 1,825 | 1,785 | 1,803 | +0.7% | 60,400 | 1158億7604万 | -2.88% | 14.5 | 1.54 |
12/19 | 1,795 | 1,800 | 1,763 | 1,790 | +1.7% | 43,000 | 1150億7246万 | -3.71% | 14.4 | 1.53 |
12/18 | 1,753 | 1,788 | 1,745 | 1,760 | +2.18% | 65,400 | 1131億4387万 | -5.43% | 14.16 | 1.5 |
12/17 | 1,710 | 1,753 | 1,710 | 1,723 | -1.01% | 106,400 | 1107億3313万 | -7.59% | 13.86 | 1.47 |
12/16 | 1,750 | 1,768 | 1,705 | 1,740 | -2.52% | 111,200 | 1118億5814万 | -6.85% | 14 | 1.49 |
12/15 | 1,768 | 1,805 | 1,768 | 1,785 | -0.83% | 36,200 | 1147億5103万 | -4.55% | 14.36 | 1.52 |
12/12 | 1,800 | 1,835 | 1,800 | 1,800 | -1.91% | 105,800 | 1157億1532万 | -3.79% | 14.48 | 1.54 |
12/11 | 1,833 | 1,843 | 1,818 | 1,835 | -0.14% | 33,800 | 1179億6534万 | -1.87% | 14.76 | 1.57 |
12/10 | 1,850 | 1,870 | 1,835 | 1,838 | -1.74% | 39,000 | 1181億2606万 | -1.69% | 14.78 | 1.57 |
12/09 | 1,873 | 1,888 | 1,870 | 1,870 | -0.66% | 42,600 | 1202億1536万 | +0.16% | 15.04 | 1.6 |
12/08 | 1,938 | 1,940 | 1,858 | 1,883 | -2.84% | 125,000 | 1210億1894万 | +1.05% | 15.14 | 1.61 |
12/05 | 1,910 | 1,938 | 1,898 | 1,938 | +0.78% | 45,200 | 1245億5469万 | +4.39% | 15.59 | 1.65 |
12/04 | 1,878 | 1,928 | 1,878 | 1,923 | +1.85% | 60,800 | 1235億9039万 | +4.14% | 15.47 | 1.64 |
12/03 | 1,940 | 1,940 | 1,880 | 1,888 | -2.83% | 73,600 | 1213億4037万 | +2.75% | 15.18 | 1.61 |
12/02 | 1,930 | 1,948 | 1,930 | 1,943 | +0.13% | 54,200 | 1248億7612万 | +6.26% | 15.63 | 1.66 |
12/01 | 1,953 | 1,953 | 1,923 | 1,940 | +0.13% | 52,200 | 1247億1540万 | +6.83% | 15.61 | 1.66 |
11/28 | 1,955 | 1,970 | 1,918 | 1,938 | -0.13% | 73,800 | 1245億5469万 | +7.16% | 15.59 | 1.65 |
11/27 | 1,940 | 1,958 | 1,933 | 1,940 | +0.52% | 66,400 | 1247億1540万 | +7.84% | 15.61 | 1.66 |
11/26 | 1,915 | 1,938 | 1,910 | 1,930 | +1.45% | 54,800 | 1240億7254万 | +7.88% | 15.53 | 1.65 |
11/25 | 1,925 | 1,925 | 1,893 | 1,903 | +0.53% | 56,400 | 1223億467万 | +7% | 15.3 | 1.62 |
11/21 | 1,853 | 1,905 | 1,845 | 1,893 | +2.3% | 90,600 | 1216億6180万 | +7.28% | 15.22 | 1.62 |
11/20 | 1,865 | 1,865 | 1,820 | 1,850 | -0.13% | 76,400 | 1189億2964万 | +5.65% | 14.88 | 1.58 |
11/19 | 1,848 | 1,868 | 1,828 | 1,853 | +0.68% | 29,200 | 1190億9035万 | +6.28% | 14.9 | 1.58 |
11/18 | 1,795 | 1,840 | 1,795 | 1,840 | +2.51% | 47,600 | 1182億8677万 | +6.17% | 14.8 | 1.57 |
11/17 | 1,863 | 1,868 | 1,790 | 1,795 | -4.27% | 98,000 | 1153億9389万 | +4% | 14.44 | 1.53 |
11/14 | 1,865 | 1,875 | 1,858 | 1,875 | +0.94% | 105,200 | 1205億3679万 | +8.89% | 15.08 | 1.6 |
11/13 | 1,823 | 1,863 | 1,813 | 1,858 | +1.78% | 55,000 | 1194億1178万 | +8.18% | 14.94 | 1.59 |
11/12 | 1,840 | 1,865 | 1,818 | 1,825 | -0.27% | 95,800 | 1173億2248万 | +6.41% | 14.68 | 1.56 |
11/11 | 1,790 | 1,835 | 1,783 | 1,830 | +2.23% | 47,000 | 1176億4391万 | +6.77% | 14.72 | 1.56 |
11/10 | 1,800 | 1,808 | 1,778 | 1,790 | -0.83% | 36,200 | 1150億7246万 | +4.68% | 14.4 | 1.53 |
11/07 | 1,798 | 1,813 | 1,785 | 1,805 | +1.4% | 54,400 | 1160億3675万 | +5.62% | 14.52 | 1.54 |
11/06 | 1,795 | 1,810 | 1,770 | 1,780 | -0.56% | 92,600 | 1144億2959万 | +4.28% | 14.32 | 1.52 |
11/05 | 1,783 | 1,798 | 1,780 | 1,790 | -0.42% | 86,000 | 1150億7246万 | +4.86% | 14.4 | 1.53 |
11/04 | 1,803 | 1,825 | 1,755 | 1,798 | +0.98% | 134,000 | 1155億5460万 | +5.36% | 14.46 | 1.54 |
10/31 | 1,713 | 1,785 | 1,713 | 1,780 | +4.55% | 121,800 | 1144億2959万 | +4.34% | 14.32 | 1.52 |
10/30 | 1,705 | 1,720 | 1,680 | 1,703 | +0.74% | 81,000 | 1094億4741万 | -0.15% | 13.7 | 1.45 |
10/29 | 1,693 | 1,720 | 1,683 | 1,690 | +0.6% | 100,400 | 1086億4383万 | -0.82% | 13.6 | 1.44 |
10/28 | 1,668 | 1,690 | 1,660 | 1,680 | +0.45% | 71,600 | 1080億97万 | -1.41% | 13.52 | 1.43 |
10/27 | 1,675 | 1,683 | 1,670 | 1,673 | +1.06% | 48,800 | 1075億1882万 | -1.91% | 13.45 | 1.43 |
10/24 | 1,688 | 1,708 | 1,615 | 1,655 | -3.92% | 227,800 | 1063億9381万 | -3.05% | 13.31 | 1.41 |
10/23 | 1,720 | 1,758 | 1,695 | 1,723 | -0.29% | 118,200 | 1107億3313万 | +0.91% | 13.86 | 1.47 |
10/22 | 1,703 | 1,740 | 1,698 | 1,728 | +2.52% | 96,400 | 1110億5456万 | +1.32% | 13.9 | 1.48 |
10/21 | 1,763 | 1,763 | 1,658 | 1,685 | +1.66% | 99,000 | 1083億2240万 | -1.06% | 13.56 | 1.44 |
10/20 | 1,623 | 1,660 | 1,623 | 1,658 | +6.76% | 54,800 | 1065億5452万 | -2.56% | 13.33 | 1.42 |
10/17 | 1,570 | 1,588 | 1,545 | 1,553 | -0.8% | 88,600 | 998億446万 | -8.68% | 12.49 | 1.33 |
10/16 | 1,603 | 1,618 | 1,560 | 1,565 | -4.28% | 104,800 | 1006億804万 | -8.1% | 12.59 | 1.34 |
10/15 | 1,635 | 1,665 | 1,618 | 1,635 | +1.08% | 50,600 | 1051億808万 | -4.22% | 13.15 | 1.4 |
10/14 | 1,613 | 1,650 | 1,608 | 1,618 | -2.85% | 126,400 | 1039億8307万 | -5.24% | 13.01 | 1.38 |
10/10 | 1,670 | 1,688 | 1,653 | 1,665 | -1.19% | 107,000 | 1070億3667万 | -2.52% | 13.39 | 1.42 |
10/09 | 1,743 | 1,758 | 1,683 | 1,685 | -3.85% | 63,600 | 1083億2240万 | -1.35% | 13.56 | 1.44 |
10/08 | 1,775 | 1,793 | 1,750 | 1,753 | -3.18% | 80,000 | 1126億6172万 | +2.61% | 14.1 | 1.5 |
10/07 | 1,825 | 1,853 | 1,803 | 1,810 | +0.28% | 85,200 | 1163億5818万 | +6.22% | 14.56 | 1.55 |
10/06 | 1,758 | 1,810 | 1,755 | 1,805 | +4.34% | 57,400 | 1160億3675万 | +6.36% | 14.52 | 1.54 |
10/03 | 1,733 | 1,755 | 1,703 | 1,730 | -1.56% | 46,000 | 1112億1528万 | +2.31% | 13.92 | 1.48 |
10/02 | 1,763 | 1,768 | 1,738 | 1,758 | -0.71% | 41,200 | 1129億8315万 | +4.12% | 14.14 | 1.5 |
10/01 | 1,765 | 1,788 | 1,735 | 1,770 | +0.28% | 58,600 | 1137億8673万 | +5.11% | 14.24 | 1.51 |
09/30 | 1,770 | 1,775 | 1,753 | 1,765 | -0.7% | 60,600 | 1134億6530万 | +5.12% | 14.2 | 1.51 |
09/29 | 1,783 | 1,790 | 1,773 | 1,778 | -0.28% | 53,000 | 1142億6888万 | +6.06% | 14.3 | 1.52 |
09/26 | 1,745 | 1,788 | 1,730 | 1,783 | +1.86% | 75,200 | 1145億9031万 | +6.61% | 14.34 | 1.52 |
09/25 | 1,698 | 1,750 | 1,690 | 1,750 | +3.4% | 64,800 | 1125億101万 | +4.85% | 14.08 | 1.49 |
09/24 | 1,678 | 1,698 | 1,660 | 1,693 | +0.59% | 27,000 | 1088億454万 | +1.53% | 13.62 | 1.45 |
09/22 | 1,723 | 1,723 | 1,678 | 1,683 | -1.9% | 43,000 | 1081億6168万 | +0.87% | 13.54 | 1.44 |
09/19 | 1,733 | 1,750 | 1,705 | 1,715 | -0.15% | 118,600 | 1102億5099万 | +2.76% | 13.8 | 1.46 |
09/18 | 1,688 | 1,740 | 1,688 | 1,718 | +3.31% | 135,200 | 1104億1170万 | +2.84% | 13.82 | 1.47 |
09/17 | 1,678 | 1,710 | 1,663 | 1,663 | -0.6% | 49,200 | 1068億7596万 | -0.51% | 13.37 | 1.42 |
09/16 | 1,680 | 1,683 | 1,665 | 1,673 | +0.3% | 36,600 | 1075億1882万 | +0.03% | 13.45 | 1.43 |
09/12 | 1,660 | 1,670 | 1,648 | 1,668 | +1.21% | 89,200 | 1071億9739万 | -0.33% | 13.41 | 1.42 |
09/11 | 1,640 | 1,650 | 1,598 | 1,648 | +1.23% | 62,400 | 1059億1166万 | -1.47% | 13.25 | 1.41 |
09/10 | 1,610 | 1,630 | 1,598 | 1,628 | +0.15% | 39,400 | 1046億2594万 | -2.66% | 13.09 | 1.39 |
09/09 | 1,650 | 1,660 | 1,623 | 1,625 | -1.52% | 30,400 | 1044億6522万 | -2.87% | 13.07 | 1.39 |
09/08 | 1,660 | 1,668 | 1,640 | 1,650 | +0.92% | 24,600 | 1060億7238万 | -1.43% | 13.27 | 1.41 |
09/05 | 1,660 | 1,660 | 1,628 | 1,635 | -1.21% | 42,800 | 1051億808万 | -2.33% | 13.15 | 1.4 |
09/04 | 1,670 | 1,670 | 1,648 | 1,655 | -0.9% | 20,200 | 1063億9381万 | -1.19% | 13.31 | 1.41 |
09/03 | 1,700 | 1,700 | 1,663 | 1,670 | +0.15% | 33,600 | 1073億5810万 | -0.3% | 13.43 | 1.43 |
09/02 | 1,665 | 1,675 | 1,658 | 1,668 | +0.45% | 35,800 | 1071億9739万 | -0.21% | 13.41 | 1.42 |
09/01 | 1,653 | 1,668 | 1,648 | 1,660 | +0.76% | 30,400 | 1067億1524万 | -0.48% | 13.35 | 1.42 |
08/29 | 1,655 | 1,663 | 1,648 | 1,648 | -0.45% | 67,400 | 1059億1166万 | -0.87% | 13.25 | 1.41 |
08/28 | 1,650 | 1,660 | 1,650 | 1,655 | +0.15% | 37,600 | 1063億9381万 | -0.06% | 13.31 | 1.41 |
08/27 | 1,655 | 1,660 | 1,648 | 1,653 | 0% | 60,600 | 1062億3309万 | +0.15% | 13.29 | 1.41 |
08/26 | 1,650 | 1,658 | 1,640 | 1,653 | -0.15% | 73,600 | 1062億3309万 | +0.76% | 13.29 | 1.41 |
08/25 | 1,685 | 1,685 | 1,650 | 1,655 | -1.19% | 68,600 | 1063億9381万 | +1.53% | 13.31 | 1.41 |
08/22 | 1,693 | 1,695 | 1,668 | 1,675 | -0.74% | 49,000 | 1076億7953万 | +3.4% | 13.47 | 1.43 |
08/21 | 1,693 | 1,700 | 1,675 | 1,688 | -0.74% | 80,600 | 1084億8311万 | +4.94% | 13.58 | 1.44 |
08/20 | 1,710 | 1,718 | 1,693 | 1,700 | -0.73% | 47,600 | 1092億8669万 | +6.58% | 13.68 | 1.45 |
08/19 | 1,725 | 1,728 | 1,695 | 1,713 | -0.29% | 47,400 | 1100億9027万 | +8.25% | 13.78 | 1.46 |
08/18 | 1,700 | 1,725 | 1,698 | 1,718 | +1.18% | 85,600 | 1104億1170万 | +9.46% | 13.82 | 1.47 |
08/15 | 1,710 | 1,723 | 1,695 | 1,698 | -1.88% | 103,000 | 1091億2598万 | +9.16% | 13.66 | 1.45 |
08/14 | 1,740 | 1,743 | 1,698 | 1,730 | -0.57% | 67,000 | 1112億1528万 | +12.12% | 13.92 | 1.48 |
08/13 | 1,700 | 1,750 | 1,695 | 1,740 | +2.35% | 100,000 | 1118億5814万 | +13.73% | 14 | 1.49 |
08/12 | 1,705 | 1,765 | 1,690 | 1,700 | +0.89% | 163,400 | 1092億8669万 | +11.99% | 13.68 | 1.45 |
08/11 | 1,655 | 1,698 | 1,655 | 1,685 | +2.28% | 120,200 | 1083億2240万 | +11.81% | 13.56 | 1.44 |
08/08 | 1,650 | 1,658 | 1,643 | 1,648 | -0.6% | 104,600 | 1059億1166万 | +9.98% | 13.25 | 1.41 |
08/07 | 1,650 | 1,665 | 1,648 | 1,658 | +0.45% | 61,000 | 1065億5452万 | +11.17% | 13.33 | 1.42 |
08/06 | 1,653 | 1,660 | 1,648 | 1,650 | +0.15% | 66,000 | 1060億7238万 | +11.11% | 13.27 | 1.41 |
08/05 | 1,650 | 1,663 | 1,648 | 1,648 | -0.15% | 78,400 | 1059億1166万 | +11.47% | 13.25 | 1.41 |