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 |
|---|
| 2018 | 7/1, 株式併合 10→1 |
| 2014 |
| 12/30 | 1,070 | 1,080 | 1,070 | 1,070 | 0% | 600 | 19億32万 | -3.6% | 15.03 | 0.93 |
| 12/29 | 1,070 | 1,080 | 1,050 | 1,070 | -1.83% | 3,800 | 19億32万 | -3.69% | 15.03 | 0.93 |
| 12/26 | 1,070 | 1,090 | 1,070 | 1,090 | +2.83% | 600 | 19億3584万 | -1.98% | 15.32 | 0.95 |
| 12/25 | 1,060 | 1,070 | 1,030 | 1,060 | 0% | 8,200 | 18億8256万 | -4.59% | 14.89 | 0.92 |
| 12/24 | 1,060 | 1,060 | 1,050 | 1,060 | -0.93% | 3,600 | 18億8256万 | -4.68% | 14.89 | 0.92 |
| 12/22 | 1,060 | 1,070 | 1,060 | 1,070 | +0.94% | 1,400 | 19億32万 | -3.78% | 15.03 | 0.93 |
| 12/19 | 1,070 | 1,070 | 1,060 | 1,060 | 0% | 1,500 | 18億8256万 | -4.68% | 14.89 | 0.92 |
| 12/18 | 1,060 | 1,070 | 1,060 | 1,060 | +0.95% | 1,300 | 18億8256万 | -4.76% | 14.89 | 0.92 |
| 12/17 | 1,030 | 1,060 | 1,030 | 1,050 | -1.87% | 3,500 | 18億6480万 | -5.75% | 14.75 | 0.92 |
| 12/16 | 1,100 | 1,100 | 1,070 | 1,070 | -3.6% | 4,100 | 19億32万 | -4.12% | 15.03 | 0.93 |
| 12/15 | 1,140 | 1,140 | 1,110 | 1,110 | -1.77% | 600 | 19億7136万 | -0.63% | 15.6 | 0.97 |
| 12/12 | 1,140 | 1,140 | 1,120 | 1,130 | 0% | 800 | 20億688万 | +1.35% | 15.88 | 0.99 |
| 12/11 | 1,100 | 1,130 | 1,100 | 1,130 | +1.8% | 1,700 | 20億688万 | +1.53% | 15.88 | 0.99 |
| 12/10 | 1,130 | 1,130 | 1,110 | 1,110 | -1.77% | 600 | 19億7136万 | -0.09% | 15.6 | 0.97 |
| 12/09 | 1,140 | 1,150 | 1,120 | 1,130 | -1.74% | 3,600 | 20億688万 | +1.8% | 15.88 | 0.99 |
| 12/08 | 1,140 | 1,150 | 1,140 | 1,150 | 0% | 2,000 | 20億4240万 | +3.88% | 16.16 | 1 |
| 12/05 | 1,160 | 1,160 | 1,150 | 1,150 | -0.86% | 2,100 | 20億4240万 | +4.36% | 16.16 | 1 |
| 12/04 | 1,150 | 1,160 | 1,130 | 1,160 | +0.87% | 4,000 | 20億6016万 | +5.65% | 16.3 | 1.01 |
| 12/03 | 1,170 | 1,170 | 1,140 | 1,150 | -1.71% | 6,000 | 20億4240万 | +5.12% | 16.16 | 1 |
| 12/02 | 1,150 | 1,170 | 1,150 | 1,170 | 0% | 1,700 | 20億7792万 | +7.44% | 16.44 | 1.02 |
| 12/01 | 1,150 | 1,170 | 1,150 | 1,170 | +0.86% | 2,300 | 20億7792万 | +7.93% | 16.44 | 1.02 |
| 11/28 | 1,170 | 1,170 | 1,140 | 1,160 | 0% | 5,500 | 20億6016万 | +7.61% | 16.3 | 1.01 |
| 11/27 | 1,130 | 1,160 | 1,130 | 1,160 | +3.57% | 16,700 | 20億6016万 | +8.11% | 16.3 | 1.01 |
| 11/26 | 1,100 | 1,120 | 1,100 | 1,120 | +2.75% | 3,500 | 19億8912万 | +4.87% | 15.74 | 0.98 |
| 11/25 | 1,100 | 1,100 | 1,080 | 1,090 | -0.91% | 4,200 | 19億3584万 | +2.44% | 15.32 | 0.95 |
| 11/21 | 1,080 | 1,100 | 1,080 | 1,100 | +1.85% | 3,800 | 19億5360万 | +3.77% | 15.46 | 0.96 |
| 11/20 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 800 | 19億1808万 | +2.27% | 15.18 | 0.94 |
| 11/19 | 1,070 | 1,080 | 1,070 | 1,080 | +0.93% | 1,800 | 19億1808万 | +2.47% | 15.18 | 0.94 |
| 11/18 | 1,060 | 1,070 | 1,050 | 1,070 | 0% | 3,300 | 19億32万 | +1.71% | 15.03 | 0.93 |
| 11/17 | 1,070 | 1,080 | 1,060 | 1,070 | 0% | 4,500 | 19億32万 | +1.61% | 15.03 | 0.93 |
| 11/14 | 1,100 | 1,100 | 1,050 | 1,070 | -1.83% | 7,200 | 19億32万 | +1.42% | 15.03 | 0.93 |
| 11/13 | 1,080 | 1,090 | 1,070 | 1,090 | 0% | 2,200 | 19億3584万 | +3.12% | 15.32 | 0.95 |
| 11/12 | 1,100 | 1,100 | 1,080 | 1,090 | 0% | 2,600 | 19億3584万 | +3.02% | 15.32 | 0.95 |
| 11/11 | 1,090 | 1,100 | 1,090 | 1,090 | 0% | 2,400 | 19億3584万 | +2.93% | 15.32 | 0.95 |
| 11/10 | 1,080 | 1,140 | 1,080 | 1,090 | +1.87% | 11,400 | 19億3584万 | +2.83% | 15.32 | 0.95 |
| 11/07 | 1,070 | 1,070 | 1,070 | 1,070 | 0% | 1,100 | 19億32万 | +0.85% | 15.03 | 0.93 |
| 11/06 | 1,090 | 1,100 | 1,070 | 1,070 | -0.93% | 3,800 | 19億32万 | +0.66% | 15.03 | 0.93 |
| 11/05 | 1,080 | 1,080 | 1,060 | 1,080 | 0% | 3,200 | 19億1808万 | +1.41% | 15.18 | 0.94 |
| 11/04 | 1,080 | 1,080 | 1,070 | 1,080 | +1.89% | 1,900 | 19億1808万 | +1.12% | 15.18 | 0.94 |
| 10/31 | 1,040 | 1,060 | 1,040 | 1,060 | +1.92% | 3,600 | 18億8256万 | -0.93% | 14.89 | 0.92 |
| 10/30 | 1,060 | 1,060 | 1,040 | 1,040 | -0.95% | 2,500 | 18億4704万 | -3.08% | 14.61 | 0.91 |
| 10/29 | 1,040 | 1,060 | 1,040 | 1,050 | +0.96% | 2,500 | 18億6480万 | -2.51% | 14.75 | 0.92 |
| 10/28 | 1,040 | 1,040 | 1,030 | 1,040 | 0% | 1,100 | 18億4704万 | -3.79% | 14.61 | 0.91 |
| 10/27 | 1,040 | 1,040 | 1,030 | 1,040 | +0.97% | 700 | 18億4704万 | -4.15% | 14.61 | 0.91 |
| 10/24 | 1,030 | 1,040 | 1,020 | 1,030 | 0% | 4,500 | 18億2928万 | -5.33% | 14.47 | 0.9 |
| 10/23 | 1,020 | 1,030 | 1,020 | 1,030 | -0.96% | 3,100 | 18億2928万 | -5.68% | 14.47 | 0.9 |
| 10/22 | 1,030 | 1,040 | 1,020 | 1,040 | +1.96% | 3,900 | 18億4704万 | -5.11% | 14.61 | 0.91 |
| 10/21 | 1,030 | 1,040 | 1,020 | 1,020 | 0% | 2,400 | 18億1152万 | -7.19% | 14.33 | 0.89 |
| 10/20 | 1,020 | 1,030 | 1,020 | 1,020 | +2% | 1,400 | 18億1152万 | -7.61% | 14.33 | 0.89 |
| 10/17 | 1,020 | 1,020 | 1,000 | 1,000 | -0.99% | 4,700 | 17億7600万 | -9.91% | 14.05 | 0.87 |
| 10/16 | 1,000 | 1,010 | 990 | 1,010 | -1.94% | 9,700 | 17億9376万 | -9.5% | 14.19 | 0.88 |
| 10/15 | 1,030 | 1,040 | 1,020 | 1,030 | 0% | 3,300 | 18億2928万 | -8.2% | 14.47 | 0.9 |
| 10/14 | 1,060 | 1,060 | 1,020 | 1,030 | -4.63% | 7,000 | 18億2928万 | -8.61% | 14.47 | 0.9 |
| 10/10 | 1,100 | 1,100 | 1,080 | 1,080 | -3.57% | 8,100 | 19億1808万 | -4.59% | 15.18 | 0.94 |
| 10/09 | 1,100 | 1,200 | 1,100 | 1,120 | 0% | 24,500 | 19億8912万 | -1.41% | 15.74 | 0.98 |
| 10/08 | 1,110 | 1,120 | 1,110 | 1,120 | -0.88% | 1,700 | 19億8912万 | -1.58% | 15.74 | 0.98 |
| 10/07 | 1,130 | 1,130 | 1,130 | 1,130 | +1.8% | 800 | 20億688万 | -0.79% | 15.88 | 0.99 |
| 10/06 | 1,130 | 1,130 | 1,100 | 1,110 | -0.89% | 1,000 | 19億7136万 | -2.63% | 15.6 | 0.97 |
| 10/03 | 1,130 | 1,130 | 1,100 | 1,120 | +1.82% | 800 | 19億8912万 | -1.93% | 15.74 | 0.98 |
| 10/02 | 1,110 | 1,110 | 1,100 | 1,100 | -1.79% | 3,500 | 19億5360万 | -3.85% | 15.46 | 0.96 |
| 10/01 | 1,120 | 1,130 | 1,120 | 1,120 | -0.88% | 2,400 | 19億8912万 | -2.27% | 15.74 | 0.98 |
| 09/30 | 1,130 | 1,130 | 1,120 | 1,130 | -0.88% | 1,200 | 20億688万 | -1.65% | 15.88 | 0.99 |
| 09/29 | 1,130 | 1,140 | 1,130 | 1,140 | 0% | 700 | 20億2464万 | -0.96% | 16.02 | 0.99 |
| 09/26 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 1,000 | 20億2464万 | -1.04% | 16.02 | 0.99 |
| 09/25 | 1,140 | 1,150 | 1,140 | 1,140 | 0% | 1,000 | 20億2464万 | -1.13% | 16.02 | 0.99 |
| 09/24 | 1,130 | 1,140 | 1,120 | 1,140 | 0% | 1,900 | 20億2464万 | -1.21% | 16.02 | 0.99 |
| 09/22 | 1,130 | 1,140 | 1,120 | 1,140 | 0% | 3,300 | 20億2464万 | -1.47% | 16.02 | 0.99 |
| 09/19 | 1,120 | 1,140 | 1,110 | 1,140 | +2.7% | 6,100 | 20億2464万 | -1.55% | 16.02 | 0.99 |
| 09/18 | 1,130 | 1,140 | 1,110 | 1,110 | -1.77% | 5,200 | 19億7136万 | -4.06% | 15.6 | 0.97 |
| 09/17 | 1,130 | 1,140 | 1,110 | 1,130 | 0% | 4,400 | 20億688万 | -2.33% | 15.88 | 0.99 |
| 09/16 | 1,140 | 1,140 | 1,130 | 1,130 | 0% | 2,200 | 20億688万 | -2.42% | 15.88 | 0.99 |
| 09/12 | 1,130 | 1,150 | 1,130 | 1,130 | -1.74% | 3,500 | 20億688万 | -2.5% | 15.88 | 0.99 |
| 09/11 | 1,160 | 1,160 | 1,110 | 1,150 | -0.86% | 5,100 | 20億4240万 | -0.69% | 16.16 | 1 |
| 09/10 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 1,500 | 20億6016万 | +0.17% | 16.3 | 1.01 |
| 09/09 | 1,150 | 1,160 | 1,150 | 1,160 | +0.87% | 400 | 20億6016万 | +0.17% | 16.3 | 1.01 |
| 09/08 | 1,150 | 1,160 | 1,150 | 1,150 | 0% | 1,200 | 20億4240万 | -0.86% | 16.16 | 1 |
| 09/05 | 1,180 | 1,180 | 1,140 | 1,150 | -1.71% | 3,500 | 20億4240万 | -1.2% | 16.16 | 1 |
| 09/04 | 1,170 | 1,180 | 1,160 | 1,170 | -0.85% | 2,500 | 20億7792万 | +0.26% | 16.44 | 1.02 |
| 09/03 | 1,150 | 1,180 | 1,150 | 1,180 | +2.61% | 1,900 | 20億9568万 | +1.03% | 16.58 | 1.03 |
| 09/02 | 1,160 | 1,170 | 1,150 | 1,150 | 0% | 3,300 | 20億4240万 | -1.88% | 16.16 | 1 |
| 09/01 | 1,160 | 1,170 | 1,150 | 1,150 | 0% | 2,600 | 20億4240万 | -1.88% | 16.16 | 1 |
| 08/29 | 1,150 | 1,160 | 1,140 | 1,150 | -0.86% | 3,500 | 20億4240万 | -2.04% | 16.16 | 1 |
| 08/28 | 1,180 | 1,180 | 1,160 | 1,160 | -1.69% | 4,300 | 20億6016万 | -1.44% | 16.3 | 1.01 |
| 08/27 | 1,160 | 1,180 | 1,160 | 1,180 | +1.72% | 4,500 | 20億9568万 | +0.51% | 16.58 | 1.03 |
| 08/26 | 1,200 | 1,200 | 1,150 | 1,160 | -2.52% | 12,100 | 20億6016万 | -0.68% | 16.3 | 1.01 |
| 08/25 | 1,180 | 1,190 | 1,170 | 1,190 | +1.71% | 2,600 | 21億1344万 | +2.32% | 16.72 | 1.04 |
| 08/22 | 1,230 | 1,240 | 1,170 | 1,170 | +0.86% | 16,900 | 20億7792万 | +1.12% | 16.44 | 1.02 |
| 08/21 | 1,160 | 1,170 | 1,150 | 1,160 | -1.69% | 5,000 | 20億6016万 | +0.61% | 16.3 | 1.01 |
| 08/20 | 1,170 | 1,180 | 1,150 | 1,180 | +0.85% | 2,100 | 20億9568万 | +2.7% | 16.58 | 1.03 |
| 08/19 | 1,200 | 1,210 | 1,170 | 1,170 | -3.31% | 5,500 | 20億7792万 | +2.27% | 16.44 | 1.02 |
| 08/18 | 1,180 | 1,210 | 1,160 | 1,210 | +4.31% | 10,800 | 21億4896万 | +6.23% | 17 | 1.06 |
| 08/15 | 1,120 | 1,220 | 1,120 | 1,160 | +3.57% | 29,400 | 20億6016万 | +2.38% | 16.3 | 1.01 |
| 08/14 | 1,120 | 1,130 | 1,110 | 1,120 | +0.9% | 3,400 | 19億8912万 | -0.8% | 15.74 | 0.98 |
| 08/13 | 1,110 | 1,120 | 1,090 | 1,110 | -2.63% | 5,800 | 19億7136万 | -1.51% | 15.6 | 0.97 |
| 08/12 | 1,170 | 1,170 | 1,120 | 1,140 | -1.72% | 10,500 | 20億2464万 | +1.15% | 16.02 | 0.99 |
| 08/11 | 1,130 | 1,160 | 1,120 | 1,160 | +4.5% | 6,300 | 20億6016万 | +3.11% | 16.3 | 1.01 |
| 08/08 | 1,150 | 1,150 | 1,090 | 1,110 | -4.31% | 13,700 | 19億7136万 | -1.07% | 15.6 | 0.97 |
| 08/07 | 1,160 | 1,170 | 1,130 | 1,160 | 0% | 13,000 | 20億6016万 | +3.66% | 16.3 | 1.01 |
| 08/06 | 1,160 | 1,190 | 1,150 | 1,160 | -3.33% | 14,600 | 20億6016万 | +4.04% | 16.3 | 1.01 |
| 08/05 | 1,240 | 1,250 | 1,200 | 1,200 | -4% | 22,300 | 21億3120万 | +8.11% | 16.86 | 1.05 |
