株価チャート
2014/07/10~2014/12/04
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 |
---|
2016 | 10/1, 株式併合 10→1 |
2014 |
12/04 | 1,540 | 1,550 | 1,530 | 1,530 | -0.65% | 2,400 | 27億6084万 | -0.71% | 13.89 | 0.88 |
12/03 | 1,530 | 1,560 | 1,530 | 1,540 | +0.65% | 1,900 | 27億7888万 | -0.13% | 13.98 | 0.88 |
12/02 | 1,540 | 1,540 | 1,510 | 1,530 | +0.66% | 2,000 | 27億6084万 | -0.84% | 13.89 | 0.88 |
12/01 | 1,520 | 1,530 | 1,510 | 1,520 | +0.66% | 1,700 | 27億4279万 | -1.62% | 13.8 | 0.87 |
11/28 | 1,520 | 1,520 | 1,510 | 1,510 | -0.66% | 3,200 | 27億2475万 | -2.33% | 13.71 | 0.86 |
11/27 | 1,520 | 1,520 | 1,510 | 1,520 | 0% | 800 | 27億4279万 | -1.68% | 13.8 | 0.87 |
11/26 | 1,540 | 1,540 | 1,510 | 1,520 | 0% | 1,900 | 27億4279万 | -1.75% | 13.8 | 0.87 |
11/25 | 1,510 | 1,540 | 1,510 | 1,520 | +1.33% | 1,500 | 27億4279万 | -1.75% | 13.8 | 0.87 |
11/21 | 1,500 | 1,510 | 1,500 | 1,500 | 0% | 1,800 | 27億670万 | -2.98% | 13.61 | 0.86 |
11/20 | 1,520 | 1,520 | 1,500 | 1,500 | -1.32% | 3,200 | 27億670万 | -2.91% | 13.61 | 0.86 |
11/19 | 1,510 | 1,520 | 1,510 | 1,520 | +1.33% | 700 | 27億4279万 | -1.55% | 13.8 | 0.87 |
11/18 | 1,510 | 1,520 | 1,500 | 1,500 | 0% | 3,300 | 27億670万 | -2.72% | 13.61 | 0.86 |
11/17 | 1,570 | 1,570 | 1,500 | 1,500 | -2.6% | 3,700 | 27億670万 | -2.72% | 13.61 | 0.86 |
11/14 | 1,560 | 1,560 | 1,540 | 1,540 | -1.28% | 1,400 | 27億7888万 | -0.19% | 13.98 | 0.88 |
11/13 | 1,570 | 1,570 | 1,540 | 1,560 | -2.5% | 1,900 | 28億1497万 | +1.17% | 14.16 | 0.89 |
11/12 | 1,600 | 1,600 | 1,590 | 1,600 | 0% | 1,500 | 28億8715万 | +3.83% | 14.52 | 0.92 |
11/11 | 1,590 | 1,610 | 1,590 | 1,600 | 0% | 800 | 28億8715万 | +4.03% | 14.52 | 0.92 |
11/10 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 1,000 | 28億8715万 | +4.3% | 14.52 | 0.92 |
11/07 | 1,590 | 1,600 | 1,590 | 1,600 | +0.63% | 500 | 28億8715万 | +4.51% | 14.52 | 0.92 |
11/06 | 1,590 | 1,600 | 1,590 | 1,590 | 0% | 500 | 28億6910万 | +4.06% | 14.43 | 0.91 |
11/05 | 1,590 | 1,590 | 1,580 | 1,590 | +1.92% | 900 | 28億6910万 | +4.19% | 14.43 | 0.91 |
11/04 | 1,550 | 1,590 | 1,550 | 1,560 | +1.3% | 900 | 28億1497万 | +2.23% | 14.16 | 0.89 |
10/31 | 1,540 | 1,540 | 1,540 | 1,540 | +1.32% | 500 | 27億7888万 | +0.92% | 13.98 | 0.88 |
10/30 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 100 | 27億4279万 | -0.39% | 13.8 | 0.87 |
10/29 | 1,550 | 1,550 | 1,520 | 1,520 | -1.94% | 1,400 | 27億4279万 | -0.46% | 13.8 | 0.87 |
10/28 | 1,550 | 1,550 | 1,540 | 1,550 | -0.64% | 600 | 27億9693万 | +1.44% | 14.07 | 0.89 |
10/27 | 1,550 | 1,560 | 1,550 | 1,560 | -1.89% | 400 | 28億1497万 | +2.09% | 14.16 | 0.89 |
10/24 | 1,590 | 1,590 | 1,560 | 1,590 | +3.92% | 1,100 | 28億6910万 | +4.06% | 14.43 | 0.91 |
10/23 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 100 | 27億6084万 | +0.13% | 13.89 | 0.88 |
10/22 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 200 | 27億6084万 | 0% | 13.89 | 0.88 |
10/21 | 1,530 | 1,530 | 1,530 | 1,530 | +0.66% | 100 | 27億6084万 | -0.07% | 13.89 | 0.88 |
10/20 | 1,530 | 1,530 | 1,520 | 1,520 | +2.01% | 500 | 27億4279万 | -0.78% | 13.8 | 0.87 |
10/17 | 1,500 | 1,510 | 1,490 | 1,490 | +0.68% | 600 | 26億8866万 | -2.93% | 13.52 | 0.85 |
10/16 | 1,490 | 1,500 | 1,480 | 1,480 | 0% | 700 | 26億7061万 | -3.71% | 13.43 | 0.85 |
10/15 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 100 | 26億7061万 | -3.83% | 13.43 | 0.85 |
10/14 | 1,480 | 1,480 | 1,480 | 1,480 | -0.67% | 700 | 26億7061万 | -4.02% | 13.43 | 0.85 |
10/10 | 1,510 | 1,510 | 1,480 | 1,490 | -1.97% | 2,700 | 26億8866万 | -3.62% | 13.52 | 0.85 |
10/09 | 1,510 | 1,540 | 1,510 | 1,520 | +0.66% | 400 | 27億4279万 | -1.81% | 13.8 | 0.87 |
10/08 | 1,530 | 1,540 | 1,500 | 1,510 | -1.95% | 2,400 | 27億2475万 | -2.45% | 13.71 | 0.86 |
10/07 | 1,550 | 1,570 | 1,540 | 1,540 | +1.32% | 400 | 27億7888万 | -0.58% | 13.98 | 0.88 |
10/06 | 1,520 | 1,560 | 1,520 | 1,520 | +0.66% | 700 | 27億4279万 | -1.81% | 13.8 | 0.87 |
10/03 | 1,510 | 1,510 | 1,500 | 1,510 | -0.66% | 1,500 | 27億2475万 | -2.52% | 13.71 | 0.86 |
10/02 | 1,560 | 1,560 | 1,520 | 1,520 | -1.3% | 900 | 27億4279万 | -1.87% | 13.8 | 0.87 |
10/01 | 1,550 | 1,550 | 1,540 | 1,540 | 0% | 500 | 27億7888万 | -0.65% | 13.98 | 0.88 |
09/30 | 1,570 | 1,570 | 1,540 | 1,540 | -1.91% | 1,500 | 27億7888万 | -0.65% | 13.98 | 0.88 |
09/29 | 1,580 | 1,580 | 1,570 | 1,570 | +0.64% | 1,200 | 28億3302万 | +1.29% | 14.25 | 0.9 |
09/26 | 1,590 | 1,590 | 1,560 | 1,560 | +0.65% | 1,200 | 28億1497万 | +0.91% | 14.16 | 0.89 |
09/25 | 1,540 | 1,550 | 1,540 | 1,550 | +0.65% | 600 | 27億9693万 | +0.45% | 14.07 | 0.89 |
09/24 | 1,550 | 1,550 | 1,530 | 1,540 | -0.65% | 900 | 27億7888万 | 0% | 13.98 | 0.88 |
09/22 | 1,550 | 1,560 | 1,550 | 1,550 | 0% | 1,100 | 27億9693万 | +0.78% | 14.07 | 0.89 |
09/19 | 1,570 | 1,570 | 1,550 | 1,550 | -1.27% | 900 | 27億9693万 | +0.98% | 14.07 | 0.89 |
09/18 | 1,590 | 1,590 | 1,570 | 1,570 | -1.26% | 1,500 | 28億3302万 | +2.48% | 14.25 | 0.9 |
09/17 | 1,570 | 1,590 | 1,570 | 1,590 | +1.92% | 1,100 | 28億6910万 | +3.99% | 14.43 | 0.91 |
09/16 | 1,580 | 1,580 | 1,560 | 1,560 | -0.64% | 900 | 28億1497万 | +2.36% | 14.16 | 0.89 |
09/12 | 1,570 | 1,570 | 1,540 | 1,570 | +0.64% | 1,800 | 28億3302万 | +3.22% | 14.25 | 0.9 |
09/11 | 1,580 | 1,580 | 1,550 | 1,560 | -1.89% | 1,200 | 28億1497万 | +2.9% | 14.16 | 0.89 |
09/10 | 1,590 | 1,590 | 1,540 | 1,590 | +3.25% | 1,100 | 28億6910万 | +5.16% | 14.43 | 0.91 |
09/09 | 1,560 | 1,580 | 1,540 | 1,540 | +0.65% | 600 | 27億7888万 | +2.19% | 13.98 | 0.88 |
09/08 | 1,540 | 1,540 | 1,520 | 1,530 | -0.65% | 600 | 27億6084万 | +1.73% | 13.89 | 0.88 |
09/05 | 1,590 | 1,590 | 1,510 | 1,540 | -3.14% | 2,100 | 27億7888万 | +2.6% | 13.98 | 0.88 |
09/04 | 1,550 | 1,640 | 1,550 | 1,590 | +3.92% | 8,700 | 28億6910万 | +6.14% | 14.43 | 0.91 |
09/03 | 1,540 | 1,540 | 1,530 | 1,530 | -0.65% | 300 | 27億6084万 | +2.41% | 13.89 | 0.88 |
09/02 | 1,520 | 1,540 | 1,520 | 1,540 | +1.32% | 1,100 | 27億7888万 | +3.15% | 13.98 | 0.88 |
09/01 | 1,510 | 1,520 | 1,510 | 1,520 | -0.65% | 300 | 27億4279万 | +2.01% | 13.8 | 0.87 |
08/29 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 200 | 27億6084万 | +2.82% | 13.89 | 0.88 |
08/28 | 1,530 | 1,540 | 1,530 | 1,530 | +0.66% | 800 | 27億6084万 | +2.82% | 13.89 | 0.88 |
08/27 | 1,530 | 1,540 | 1,520 | 1,520 | -1.3% | 600 | 27億4279万 | +2.29% | 13.8 | 0.87 |
08/26 | 1,550 | 1,550 | 1,510 | 1,540 | +0.65% | 1,300 | 27億7888万 | +3.77% | 13.98 | 0.88 |
08/25 | 1,530 | 1,530 | 1,500 | 1,530 | -0.65% | 1,400 | 27億6084万 | +3.24% | 13.89 | 0.88 |
08/22 | 1,480 | 1,560 | 1,480 | 1,540 | +3.36% | 3,700 | 27億7888万 | +4.05% | 13.98 | 0.88 |
08/21 | 1,480 | 1,490 | 1,480 | 1,490 | +0.68% | 1,000 | 26億8866万 | +0.81% | 13.52 | 0.85 |
08/20 | 1,480 | 1,490 | 1,480 | 1,480 | 0% | 1,200 | 26億7061万 | +0.07% | 13.43 | 0.85 |
08/19 | 1,480 | 1,490 | 1,470 | 1,480 | 0% | 1,000 | 26億7061万 | +0.07% | 13.43 | 0.85 |
08/18 | 1,490 | 1,490 | 1,480 | 1,480 | 0% | 1,100 | 26億7061万 | +0.07% | 13.43 | 0.85 |
08/15 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 1,100 | 26億7061万 | +0.07% | 13.43 | 0.85 |
08/14 | 1,490 | 1,490 | 1,480 | 1,480 | -0.67% | 400 | 26億7061万 | +0.14% | 13.43 | 0.85 |
08/13 | 1,490 | 1,490 | 1,470 | 1,490 | +1.36% | 700 | 26億8866万 | +0.74% | 13.52 | 0.85 |
08/12 | 1,470 | 1,480 | 1,470 | 1,470 | 0% | 1,000 | 26億5257万 | -0.68% | 13.34 | 0.84 |
08/11 | 1,470 | 1,470 | 1,460 | 1,470 | +1.38% | 700 | 26億5257万 | -0.81% | 13.34 | 0.84 |
08/08 | 1,450 | 1,450 | 1,450 | 1,450 | -0.68% | 600 | 26億1648万 | -2.42% | 13.16 | 0.83 |
08/07 | 1,450 | 1,460 | 1,450 | 1,460 | 0% | 300 | 26億3452万 | -1.82% | 13.25 | 0.84 |
08/06 | 1,460 | 1,460 | 1,450 | 1,460 | 0% | 900 | 26億3452万 | -1.88% | 13.25 | 0.84 |
08/05 | 1,470 | 1,470 | 1,460 | 1,460 | -0.68% | 800 | 26億3452万 | -1.95% | 13.25 | 0.84 |
08/04 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 500 | 26億5257万 | -1.34% | 13.34 | 0.84 |
08/01 | 1,460 | 1,470 | 1,460 | 1,470 | -0.68% | 1,700 | 26億5257万 | -1.41% | 13.34 | 0.84 |
07/31 | 1,490 | 1,490 | 1,480 | 1,480 | -1.33% | 500 | 26億7061万 | -0.67% | 13.43 | 0.85 |
07/30 | 1,470 | 1,500 | 1,470 | 1,500 | +2.04% | 2,100 | 27億670万 | +0.67% | 13.62 | 0.86 |
07/29 | 1,480 | 1,480 | 1,470 | 1,470 | -0.68% | 500 | 26億5257万 | -1.28% | 13.34 | 0.84 |
07/28 | 1,470 | 1,480 | 1,470 | 1,480 | -2.63% | 5,600 | 26億7061万 | -0.54% | 13.43 | 0.85 |
07/25 | 1,470 | 1,520 | 1,460 | 1,520 | +2.7% | 4,400 | 27億4279万 | +2.22% | 13.8 | 0.87 |
07/24 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 500 | 26億7061万 | -0.2% | 13.43 | 0.85 |
07/23 | 1,480 | 1,480 | 1,470 | 1,480 | 0% | 1,400 | 26億7061万 | -0.07% | 13.43 | 0.85 |
07/22 | 1,500 | 1,500 | 1,480 | 1,480 | 0% | 600 | 26億7061万 | 0% | 13.43 | 0.85 |
07/18 | 1,490 | 1,490 | 1,480 | 1,480 | -0.67% | 400 | 26億7061万 | +0.14% | 13.43 | 0.85 |
07/17 | 1,500 | 1,510 | 1,470 | 1,490 | -1.32% | 3,900 | 26億8866万 | +0.95% | 13.52 | 0.85 |
07/16 | 1,480 | 1,550 | 1,480 | 1,510 | +2.03% | 2,400 | 27億2475万 | +2.44% | 13.71 | 0.86 |
07/15 | 1,470 | 1,490 | 1,470 | 1,480 | 0% | 900 | 26億7061万 | +0.61% | 13.43 | 0.85 |
07/14 | 1,470 | 1,480 | 1,470 | 1,480 | 0% | 200 | 26億7061万 | +0.82% | 13.43 | 0.85 |
07/11 | 1,470 | 1,480 | 1,470 | 1,480 | +2.07% | 500 | 26億7061万 | +0.89% | 13.43 | 0.85 |
07/10 | 1,490 | 1,490 | 1,450 | 1,450 | -3.97% | 2,500 | 26億1648万 | -1.02% | 13.16 | 0.83 |