株価チャート
2014/07/04～2014/11/28
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 |
|---|
| 2017 | 6/1, 株式併合 10→1 |
| 2014 |
| 11/28 | 1,340 | 1,340 | 1,330 | 1,330 | -0.75% | 600 | 24億6996万 | +2.39% | 20.34 | 0.56 |
| 11/27 | 1,310 | 1,340 | 1,310 | 1,340 | +3.08% | 4,100 | 24億8853万 | +3.32% | 20.5 | 0.57 |
| 11/26 | 1,310 | 1,310 | 1,300 | 1,300 | -0.76% | 4,100 | 24億1424万 | +0.46% | 19.89 | 0.55 |
| 11/25 | 1,310 | 1,310 | 1,260 | 1,310 | 0% | 3,300 | 24億3281万 | +1.31% | 20.04 | 0.56 |
| 11/21 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 1,400 | 24億3281万 | +1.55% | 20.04 | 0.56 |
| 11/20 | 1,290 | 1,310 | 1,290 | 1,310 | +1.55% | 800 | 24億3281万 | +1.63% | 20.04 | 0.56 |
| 11/19 | 1,290 | 1,290 | 1,290 | 1,290 | 0% | 1,400 | 23億9567万 | +0.08% | 19.73 | 0.55 |
| 11/18 | 1,290 | 1,290 | 1,280 | 1,290 | +1.57% | 600 | 23億9567万 | +0.08% | 19.73 | 0.55 |
| 11/17 | 1,280 | 1,290 | 1,260 | 1,270 | -0.78% | 1,800 | 23億5853万 | -1.63% | 19.43 | 0.54 |
| 11/14 | 1,300 | 1,310 | 1,280 | 1,280 | -1.54% | 1,800 | 23億7710万 | -1.23% | 19.58 | 0.54 |
| 11/13 | 1,320 | 1,320 | 1,300 | 1,300 | -1.52% | 900 | 24億1424万 | -0.23% | 19.89 | 0.55 |
| 11/12 | 1,310 | 1,320 | 1,300 | 1,320 | +0.76% | 1,300 | 24億5139万 | +0.61% | 20.19 | 0.56 |
| 11/11 | 1,310 | 1,310 | 1,290 | 1,310 | +0.77% | 1,900 | 24億3281万 | -0.76% | 20.04 | 0.56 |
| 11/10 | 1,310 | 1,310 | 1,290 | 1,300 | -1.52% | 2,900 | 24億1424万 | -1.74% | 19.89 | 0.55 |
| 11/07 | 1,350 | 1,350 | 1,320 | 1,320 | -0.75% | 600 | 24億5139万 | -0.6% | 20.19 | 0.56 |
| 11/06 | 1,330 | 1,340 | 1,320 | 1,330 | -1.48% | 5,500 | 24億6996万 | -0.37% | 20.34 | 0.56 |
| 11/05 | 1,290 | 1,360 | 1,290 | 1,350 | +4.65% | 12,100 | 25億710万 | +0.52% | 20.65 | 0.57 |
| 11/04 | 1,310 | 1,320 | 1,290 | 1,290 | 0% | 4,600 | 23億9567万 | -4.44% | 19.73 | 0.55 |
| 10/31 | 1,290 | 1,290 | 1,270 | 1,290 | 0% | 2,000 | 23億9567万 | -5.29% | 19.73 | 0.55 |
| 10/30 | 1,280 | 1,300 | 1,270 | 1,290 | +0.78% | 2,300 | 23億9567万 | -5.77% | 19.73 | 0.55 |
| 10/29 | 1,270 | 1,280 | 1,270 | 1,280 | +1.59% | 1,100 | 23億7710万 | -6.84% | 19.58 | 0.54 |
| 10/28 | 1,250 | 1,260 | 1,250 | 1,260 | 0% | 700 | 23億3996万 | -8.7% | 19.27 | 0.53 |
| 10/27 | 1,270 | 1,270 | 1,260 | 1,260 | -0.79% | 3,200 | 23億3996万 | -9.09% | 19.27 | 0.53 |
| 10/24 | 1,300 | 1,300 | 1,260 | 1,270 | -0.78% | 4,000 | 23億5853万 | -8.7% | 19.43 | 0.54 |
| 10/23 | 1,270 | 1,290 | 1,260 | 1,280 | 0% | 4,000 | 23億7710万 | -8.31% | 19.58 | 0.54 |
| 10/22 | 1,280 | 1,290 | 1,270 | 1,280 | +1.59% | 3,800 | 23億7710万 | -8.51% | 19.58 | 0.54 |
| 10/21 | 1,300 | 1,300 | 1,260 | 1,260 | -1.56% | 3,600 | 23億3996万 | -10.26% | 19.27 | 0.53 |
| 10/20 | 1,270 | 1,290 | 1,250 | 1,280 | +3.23% | 2,500 | 23億7710万 | -9.09% | 19.58 | 0.54 |
| 10/17 | 1,280 | 1,290 | 1,240 | 1,240 | -2.36% | 6,700 | 23億282万 | -12.18% | 18.97 | 0.53 |
| 10/16 | 1,270 | 1,280 | 1,260 | 1,270 | -3.79% | 6,400 | 23億5853万 | -10.56% | 19.43 | 0.54 |
| 10/15 | 1,290 | 1,320 | 1,290 | 1,320 | +2.33% | 6,200 | 24億5139万 | -7.37% | 20.19 | 0.56 |
| 10/14 | 1,290 | 1,300 | 1,250 | 1,290 | -3.73% | 8,600 | 23億9567万 | -9.66% | 19.73 | 0.55 |
| 10/10 | 1,330 | 1,350 | 1,310 | 1,340 | -2.9% | 7,800 | 24億8853万 | -6.49% | 20.5 | 0.57 |
| 10/09 | 1,530 | 1,530 | 1,380 | 1,380 | -6.12% | 23,000 | 25億6281万 | -3.97% | 21.11 | 0.59 |
| 10/08 | 1,450 | 1,500 | 1,450 | 1,470 | -2.65% | 8,200 | 27億2995万 | +2.01% | 22.49 | 0.62 |
| 10/07 | 1,520 | 1,520 | 1,450 | 1,510 | -0.66% | 13,400 | 28億424万 | +4.79% | 23.1 | 0.64 |
| 10/06 | 1,450 | 1,550 | 1,450 | 1,520 | +8.57% | 25,100 | 28億2281万 | +5.7% | 23.25 | 0.65 |
| 10/03 | 1,400 | 1,430 | 1,380 | 1,400 | -1.41% | 23,200 | 25億9995万 | -2.37% | 21.42 | 0.59 |
| 10/02 | 1,440 | 1,460 | 1,410 | 1,420 | -5.33% | 18,100 | 26億3710万 | -1.11% | 21.72 | 0.6 |
| 10/01 | 1,570 | 1,600 | 1,500 | 1,500 | -1.32% | 25,400 | 27億8567万 | +4.53% | 22.94 | 0.64 |
| 09/30 | 1,530 | 1,560 | 1,420 | 1,520 | -0.65% | 22,500 | 28億2281万 | +6.29% | 23.25 | 0.65 |
| 09/29 | 1,560 | 1,620 | 1,530 | 1,530 | -3.16% | 23,900 | 28億4138万 | +7.37% | 23.4 | 0.65 |
| 09/26 | 1,470 | 1,600 | 1,410 | 1,580 | +7.48% | 63,000 | 29億3423万 | +11.35% | 24.17 | 0.67 |
| 09/25 | 1,460 | 1,520 | 1,390 | 1,470 | +3.52% | 52,200 | 27億2995万 | +4.11% | 22.49 | 0.62 |
| 09/24 | 1,430 | 1,440 | 1,410 | 1,420 | -0.7% | 6,400 | 26億3710万 | +0.71% | 21.72 | 0.6 |
| 09/22 | 1,400 | 1,430 | 1,390 | 1,430 | +2.14% | 10,700 | 26億5567万 | +1.42% | 21.87 | 0.61 |
| 09/19 | 1,400 | 1,420 | 1,390 | 1,400 | +0.72% | 1,400 | 25億9995万 | -0.57% | 21.42 | 0.59 |
| 09/18 | 1,400 | 1,400 | 1,390 | 1,390 | 0% | 1,100 | 25億8138万 | -1.21% | 21.26 | 0.59 |
| 09/17 | 1,390 | 1,400 | 1,390 | 1,390 | +1.46% | 700 | 25億8138万 | -1.07% | 21.26 | 0.59 |
| 09/16 | 1,380 | 1,420 | 1,370 | 1,370 | -1.44% | 6,100 | 25億4424万 | -2.35% | 20.96 | 0.58 |
| 09/12 | 1,370 | 1,390 | 1,370 | 1,390 | +0.72% | 3,200 | 25億8138万 | -1% | 21.26 | 0.59 |
| 09/11 | 1,380 | 1,380 | 1,370 | 1,380 | 0% | 2,100 | 25億6281万 | -1.71% | 21.11 | 0.59 |
| 09/10 | 1,410 | 1,410 | 1,380 | 1,380 | -2.82% | 4,500 | 25億6281万 | -2.13% | 21.11 | 0.59 |
| 09/09 | 1,410 | 1,420 | 1,390 | 1,420 | +1.43% | 2,600 | 26億3710万 | +0.64% | 21.72 | 0.6 |
| 09/08 | 1,390 | 1,410 | 1,390 | 1,400 | +0.72% | 3,100 | 25億9995万 | -0.64% | 21.42 | 0.59 |
| 09/05 | 1,420 | 1,430 | 1,370 | 1,390 | -2.11% | 8,500 | 25億8138万 | -1.63% | 21.26 | 0.59 |
| 09/04 | 1,450 | 1,470 | 1,420 | 1,420 | -2.07% | 3,200 | 26億3710万 | +0.28% | 21.72 | 0.6 |
| 09/03 | 1,470 | 1,470 | 1,450 | 1,450 | -2.03% | 4,900 | 26億9281万 | +2.55% | 22.18 | 0.62 |
| 09/02 | 1,490 | 1,530 | 1,470 | 1,480 | +0.68% | 19,800 | 27億4852万 | +4.74% | 22.64 | 0.63 |
| 09/01 | 1,440 | 1,470 | 1,430 | 1,470 | +2.08% | 4,500 | 27億2995万 | +4.26% | 22.49 | 0.62 |
| 08/29 | 1,430 | 1,440 | 1,410 | 1,440 | +1.41% | 3,800 | 26億7424万 | +2.49% | 22.03 | 0.61 |
| 08/28 | 1,450 | 1,460 | 1,420 | 1,420 | -0.7% | 11,300 | 26億3710万 | +1.36% | 21.72 | 0.6 |
| 08/27 | 1,410 | 1,440 | 1,410 | 1,430 | +2.14% | 7,400 | 26億5567万 | +2.29% | 21.87 | 0.61 |
| 08/26 | 1,400 | 1,420 | 1,400 | 1,400 | +0.72% | 4,500 | 25億9995万 | +0.43% | 21.42 | 0.59 |
| 08/25 | 1,380 | 1,440 | 1,380 | 1,390 | 0% | 8,200 | 25億8138万 | 0% | 21.26 | 0.59 |
| 08/22 | 1,380 | 1,390 | 1,360 | 1,390 | +0.72% | 4,500 | 25億8138万 | +0.29% | 21.26 | 0.59 |
| 08/21 | 1,390 | 1,400 | 1,370 | 1,380 | -0.72% | 3,500 | 25億6281万 | -0.14% | 21.11 | 0.59 |
| 08/20 | 1,420 | 1,420 | 1,380 | 1,390 | -2.11% | 5,900 | 25億8138万 | +0.72% | 21.26 | 0.59 |
| 08/19 | 1,440 | 1,460 | 1,400 | 1,420 | 0% | 14,800 | 26億3710万 | +3.2% | 21.72 | 0.6 |
| 08/18 | 1,400 | 1,420 | 1,390 | 1,420 | +1.43% | 5,200 | 26億3710万 | +3.57% | 21.72 | 0.6 |
| 08/15 | 1,380 | 1,420 | 1,370 | 1,400 | +2.19% | 10,000 | 25億9995万 | +2.64% | 21.42 | 0.59 |
| 08/14 | 1,340 | 1,420 | 1,300 | 1,370 | +3.01% | 16,600 | 25億4424万 | +0.74% | 20.96 | 0.58 |
| 08/13 | 1,350 | 1,350 | 1,320 | 1,330 | -1.48% | 7,900 | 24億6996万 | -2.13% | 20.34 | 0.56 |
| 08/12 | 1,360 | 1,370 | 1,320 | 1,350 | -2.88% | 10,700 | 25億710万 | -0.81% | 20.65 | 0.57 |
| 08/11 | 1,430 | 1,430 | 1,360 | 1,390 | 0% | 17,600 | 25億8138万 | +1.98% | 21.26 | 0.59 |
| 08/08 | 1,500 | 1,500 | 1,280 | 1,390 | -9.74% | 71,600 | 25億8138万 | +1.98% | 21.26 | 0.59 |
| 08/07 | 1,440 | 1,600 | 1,430 | 1,540 | +10% | 54,500 | 28億5995万 | +13.24% | 23.56 | 0.65 |
| 08/06 | 1,400 | 1,400 | 1,370 | 1,400 | +2.19% | 10,100 | 25億9995万 | +3.55% | 21.42 | 0.59 |
| 08/05 | 1,500 | 1,500 | 1,360 | 1,370 | -8.05% | 16,500 | 25億4424万 | +1.63% | 20.96 | 0.58 |
| 08/04 | 1,470 | 1,540 | 1,450 | 1,490 | +0.68% | 24,400 | 27億6709万 | +10.86% | 22.79 | 0.63 |
| 08/01 | 1,320 | 1,480 | 1,320 | 1,480 | +8.03% | 42,700 | 27億4852万 | +10.78% | 22.64 | 0.63 |
| 07/31 | 1,440 | 1,460 | 1,350 | 1,370 | -3.52% | 30,300 | 25億4424万 | +3.09% | 20.96 | 0.58 |
| 07/30 | 1,400 | 1,660 | 1,390 | 1,420 | +2.16% | 212,000 | 26億3710万 | +7.09% | 21.72 | 0.6 |
| 07/29 | 1,360 | 1,400 | 1,350 | 1,390 | +2.21% | 15,800 | 25億8138万 | +5.22% | 21.26 | 0.59 |
| 07/28 | 1,350 | 1,390 | 1,320 | 1,360 | +1.49% | 40,600 | 25億2567万 | +3.26% | 20.8 | 0.58 |
| 07/25 | 1,340 | 1,360 | 1,330 | 1,340 | 0% | 5,700 | 24億8853万 | +1.9% | 20.5 | 0.57 |
| 07/24 | 1,330 | 1,340 | 1,330 | 1,340 | +1.52% | 1,100 | 24億8853万 | +2.06% | 20.5 | 0.57 |
| 07/23 | 1,320 | 1,320 | 1,320 | 1,320 | 0% | 1,700 | 24億5139万 | +0.76% | 20.19 | 0.56 |
| 07/22 | 1,280 | 1,330 | 1,280 | 1,320 | +3.13% | 2,100 | 24億5139万 | +0.99% | 20.19 | 0.56 |
| 07/18 | 1,270 | 1,300 | 1,260 | 1,280 | -0.78% | 2,200 | 23億7710万 | -1.84% | 19.58 | 0.54 |
| 07/17 | 1,310 | 1,310 | 1,290 | 1,290 | -2.27% | 3,100 | 23億9567万 | -0.92% | 19.73 | 0.55 |
| 07/16 | 1,300 | 1,330 | 1,300 | 1,320 | +1.54% | 1,200 | 24億5139万 | +1.69% | 20.19 | 0.56 |
| 07/15 | 1,310 | 1,310 | 1,300 | 1,300 | +0.78% | 2,700 | 24億1424万 | +0.54% | 19.89 | 0.55 |
| 07/14 | 1,270 | 1,300 | 1,240 | 1,290 | +2.38% | 5,500 | 23億9567万 | 0% | 19.73 | 0.55 |
| 07/11 | 1,250 | 1,270 | 1,240 | 1,260 | -1.56% | 3,200 | 23億3996万 | -2.33% | 19.27 | 0.53 |
| 07/10 | 1,330 | 1,330 | 1,270 | 1,280 | -5.88% | 15,500 | 23億7710万 | -0.85% | 19.58 | 0.54 |
| 07/09 | 1,310 | 1,380 | 1,310 | 1,360 | -0.73% | 22,400 | 25億2567万 | +5.26% | 20.8 | 0.58 |
| 07/08 | 1,450 | 1,500 | 1,320 | 1,370 | -2.14% | 33,400 | 25億4424万 | +6.53% | 20.96 | 0.58 |
| 07/07 | 1,420 | 1,420 | 1,370 | 1,400 | +0.72% | 13,200 | 25億9995万 | +9.2% | 21.42 | 0.59 |
| 07/04 | 1,320 | 1,420 | 1,320 | 1,390 | +5.3% | 16,000 | 25億8138万 | +9.02% | 21.26 | 0.59 |
