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 | 10/1, 株式併合 10→1 |
| 2014 |
| 11/28 | 1,560 | 1,580 | 1,560 | 1,580 | +0.64% | 11,600 | 150億2574万 | +1.67% | 11.12 | 0.41 |
| 11/27 | 1,580 | 1,590 | 1,570 | 1,570 | -0.63% | 9,900 | 149億3064万 | +1.36% | 11.04 | 0.41 |
| 11/26 | 1,590 | 1,590 | 1,580 | 1,580 | -0.63% | 3,200 | 150億2574万 | +2.33% | 11.12 | 0.41 |
| 11/25 | 1,600 | 1,600 | 1,580 | 1,590 | 0% | 8,900 | 151億2084万 | +3.31% | 11.19 | 0.41 |
| 11/21 | 1,590 | 1,600 | 1,570 | 1,590 | +0.63% | 16,800 | 151億2084万 | +3.79% | 11.19 | 0.41 |
| 11/20 | 1,600 | 1,600 | 1,580 | 1,580 | -1.25% | 15,600 | 150億2574万 | +3.54% | 11.12 | 0.41 |
| 11/19 | 1,570 | 1,610 | 1,570 | 1,600 | +1.27% | 33,300 | 152億1594万 | +5.19% | 11.26 | 0.41 |
| 11/18 | 1,570 | 1,590 | 1,560 | 1,580 | +1.94% | 23,600 | 150億2574万 | +4.29% | 11.12 | 0.41 |
| 11/17 | 1,570 | 1,570 | 1,550 | 1,550 | -1.27% | 15,000 | 147億4044万 | +2.58% | 10.9 | 0.4 |
| 11/14 | 1,570 | 1,570 | 1,550 | 1,570 | +0.64% | 14,500 | 149億3064万 | +4.11% | 11.04 | 0.41 |
| 11/13 | 1,540 | 1,560 | 1,540 | 1,560 | +1.3% | 14,300 | 148億3554万 | +3.59% | 10.97 | 0.4 |
| 11/12 | 1,580 | 1,580 | 1,540 | 1,540 | -2.53% | 21,900 | 146億4534万 | +2.33% | 10.83 | 0.4 |
| 11/11 | 1,580 | 1,580 | 1,550 | 1,580 | +1.28% | 17,200 | 150億2574万 | +4.91% | 11.12 | 0.41 |
| 11/10 | 1,580 | 1,580 | 1,540 | 1,560 | -1.27% | 23,800 | 148億3554万 | +3.72% | 10.97 | 0.4 |
| 11/07 | 1,570 | 1,600 | 1,550 | 1,580 | +1.28% | 33,400 | 150億2574万 | +5.19% | 11.12 | 0.41 |
| 11/06 | 1,560 | 1,590 | 1,560 | 1,560 | -1.89% | 20,700 | 148億3554万 | +3.93% | 10.97 | 0.4 |
| 11/05 | 1,590 | 1,600 | 1,570 | 1,590 | +0.63% | 21,100 | 151億2084万 | +5.93% | 11.19 | 0.41 |
| 11/04 | 1,580 | 1,590 | 1,550 | 1,580 | +1.28% | 23,600 | 150億2574万 | +5.33% | 11.12 | 0.41 |
| 10/31 | 1,500 | 1,560 | 1,490 | 1,560 | +3.31% | 33,000 | 148億3554万 | +4.07% | 10.97 | 0.4 |
| 10/30 | 1,510 | 1,520 | 1,510 | 1,510 | 0% | 18,000 | 143億6004万 | +0.67% | 10.62 | 0.39 |
| 10/29 | 1,500 | 1,510 | 1,490 | 1,510 | +1.34% | 11,700 | 143億6004万 | +0.53% | 10.62 | 0.39 |
| 10/28 | 1,490 | 1,500 | 1,490 | 1,490 | -0.67% | 3,600 | 141億6984万 | -0.93% | 10.48 | 0.38 |
| 10/27 | 1,490 | 1,500 | 1,480 | 1,500 | +1.35% | 8,400 | 142億6494万 | -0.33% | 10.55 | 0.39 |
| 10/24 | 1,460 | 1,480 | 1,460 | 1,480 | +2.07% | 8,400 | 140億7474万 | -1.79% | 10.41 | 0.38 |
| 10/23 | 1,450 | 1,460 | 1,440 | 1,450 | -0.68% | 13,200 | 137億8944万 | -3.85% | 10.2 | 0.37 |
| 10/22 | 1,460 | 1,470 | 1,450 | 1,460 | +0.69% | 5,400 | 138億8454万 | -3.38% | 10.27 | 0.38 |
| 10/21 | 1,460 | 1,470 | 1,450 | 1,450 | -0.68% | 10,300 | 137億8944万 | -4.23% | 10.2 | 0.37 |
| 10/20 | 1,470 | 1,470 | 1,450 | 1,460 | +2.82% | 14,200 | 138億8454万 | -3.82% | 10.27 | 0.38 |
| 10/17 | 1,450 | 1,460 | 1,420 | 1,420 | -0.7% | 16,900 | 135億414万 | -6.7% | 9.99 | 0.37 |
| 10/16 | 1,450 | 1,460 | 1,430 | 1,430 | -2.05% | 12,700 | 135億9924万 | -6.29% | 10.06 | 0.37 |
| 10/15 | 1,460 | 1,480 | 1,450 | 1,460 | +0.69% | 13,000 | 138億8454万 | -4.64% | 10.27 | 0.38 |
| 10/14 | 1,480 | 1,480 | 1,450 | 1,450 | -1.36% | 16,700 | 137億8944万 | -5.48% | 10.2 | 0.37 |
| 10/10 | 1,470 | 1,490 | 1,470 | 1,470 | -1.34% | 11,000 | 139億7964万 | -4.42% | 10.34 | 0.38 |
| 10/09 | 1,510 | 1,520 | 1,490 | 1,490 | -1.32% | 12,400 | 141億6984万 | -3.25% | 10.48 | 0.38 |
| 10/08 | 1,530 | 1,530 | 1,500 | 1,510 | -1.95% | 16,500 | 143億6004万 | -2.08% | 10.62 | 0.39 |
| 10/07 | 1,560 | 1,560 | 1,540 | 1,540 | -1.28% | 12,300 | 146億4534万 | -0.13% | 10.83 | 0.4 |
| 10/06 | 1,530 | 1,560 | 1,530 | 1,560 | +2.63% | 8,600 | 148億3554万 | +1.17% | 10.97 | 0.4 |
| 10/03 | 1,510 | 1,530 | 1,510 | 1,520 | 0% | 6,600 | 144億5514万 | -1.3% | 10.69 | 0.39 |
| 10/02 | 1,540 | 1,540 | 1,520 | 1,520 | -2.56% | 13,100 | 144億5514万 | -1.3% | 10.69 | 0.39 |
| 10/01 | 1,560 | 1,560 | 1,540 | 1,560 | +0.65% | 10,200 | 148億3554万 | +1.3% | 10.97 | 0.4 |
| 09/30 | 1,550 | 1,560 | 1,540 | 1,550 | -0.64% | 9,400 | 147億4044万 | +0.78% | 10.9 | 0.4 |
| 09/29 | 1,570 | 1,570 | 1,550 | 1,560 | -0.64% | 3,600 | 148億3554万 | +1.56% | 10.97 | 0.4 |
| 09/26 | 1,540 | 1,570 | 1,500 | 1,570 | -0.63% | 22,000 | 149億3064万 | +2.35% | 11.04 | 0.41 |
| 09/25 | 1,570 | 1,580 | 1,560 | 1,580 | +1.28% | 10,700 | 150億2574万 | +3.2% | 11.12 | 0.41 |
| 09/24 | 1,550 | 1,570 | 1,550 | 1,560 | +0.65% | 6,600 | 148億3554万 | +2.09% | 10.97 | 0.4 |
| 09/22 | 1,540 | 1,560 | 1,540 | 1,550 | +1.31% | 7,400 | 147億4044万 | +1.64% | 10.9 | 0.4 |
| 09/19 | 1,540 | 1,560 | 1,530 | 1,530 | -0.65% | 21,900 | 145億5024万 | +0.53% | 10.76 | 0.4 |
| 09/18 | 1,530 | 1,540 | 1,520 | 1,540 | +1.32% | 8,900 | 146億4534万 | +1.32% | 10.83 | 0.4 |
| 09/17 | 1,520 | 1,530 | 1,520 | 1,520 | 0% | 5,100 | 144億5514万 | +0.13% | 10.69 | 0.39 |
| 09/16 | 1,540 | 1,540 | 1,520 | 1,520 | -1.3% | 13,000 | 144億5514万 | +0.26% | 10.69 | 0.39 |
| 09/12 | 1,550 | 1,560 | 1,540 | 1,540 | 0% | 32,900 | 146億4534万 | +1.72% | 10.83 | 0.4 |
| 09/11 | 1,550 | 1,550 | 1,540 | 1,540 | -0.65% | 2,300 | 146億4534万 | +1.92% | 10.83 | 0.4 |
| 09/10 | 1,540 | 1,550 | 1,530 | 1,550 | +0.65% | 7,300 | 147億4044万 | +2.79% | 10.9 | 0.4 |
| 09/09 | 1,550 | 1,550 | 1,540 | 1,540 | -0.65% | 4,000 | 146億4534万 | +2.33% | 10.83 | 0.4 |
| 09/08 | 1,530 | 1,550 | 1,530 | 1,550 | +1.31% | 9,100 | 147億4044万 | +3.13% | 10.9 | 0.4 |
| 09/05 | 1,550 | 1,550 | 1,530 | 1,530 | -1.29% | 5,800 | 145億5024万 | +2% | 10.76 | 0.4 |
| 09/04 | 1,530 | 1,550 | 1,530 | 1,550 | +1.31% | 7,700 | 147億4044万 | +3.4% | 10.9 | 0.4 |
| 09/03 | 1,530 | 1,540 | 1,520 | 1,530 | 0% | 10,000 | 145億5024万 | +2.14% | 10.76 | 0.4 |
| 09/02 | 1,520 | 1,530 | 1,520 | 1,530 | +0.66% | 10,500 | 145億5024万 | +2.2% | 10.76 | 0.4 |
| 09/01 | 1,510 | 1,520 | 1,510 | 1,520 | 0% | 2,000 | 144億5514万 | +1.6% | 10.69 | 0.39 |
| 08/29 | 1,520 | 1,520 | 1,500 | 1,520 | 0% | 4,700 | 144億5514万 | +1.6% | 10.69 | 0.39 |
| 08/28 | 1,510 | 1,520 | 1,510 | 1,520 | 0% | 5,800 | 144億5514万 | +1.67% | 10.69 | 0.39 |
| 08/27 | 1,510 | 1,520 | 1,510 | 1,520 | +0.66% | 2,800 | 144億5514万 | +1.67% | 10.69 | 0.39 |
| 08/26 | 1,520 | 1,520 | 1,510 | 1,510 | -0.66% | 3,600 | 143億6004万 | +1.07% | 10.62 | 0.39 |
| 08/25 | 1,510 | 1,520 | 1,510 | 1,520 | +0.66% | 7,800 | 144億5514万 | +1.74% | 10.69 | 0.39 |
| 08/22 | 1,500 | 1,510 | 1,500 | 1,510 | +0.67% | 9,000 | 143億6004万 | +1.07% | 10.62 | 0.39 |
| 08/21 | 1,500 | 1,510 | 1,490 | 1,500 | 0% | 10,900 | 142億6494万 | +0.4% | 10.55 | 0.39 |
| 08/20 | 1,490 | 1,500 | 1,490 | 1,500 | +0.67% | 3,400 | 142億6494万 | +0.4% | 10.55 | 0.39 |
| 08/19 | 1,500 | 1,500 | 1,490 | 1,490 | 0% | 3,800 | 141億6984万 | -0.27% | 10.48 | 0.38 |
| 08/18 | 1,490 | 1,500 | 1,490 | 1,490 | +0.68% | 6,100 | 141億6984万 | -0.27% | 10.48 | 0.38 |
| 08/15 | 1,480 | 1,490 | 1,480 | 1,480 | -0.67% | 2,300 | 140億7474万 | -0.94% | 10.41 | 0.38 |
| 08/14 | 1,480 | 1,490 | 1,480 | 1,490 | +0.68% | 1,000 | 141億6984万 | -0.33% | 10.48 | 0.38 |
| 08/13 | 1,480 | 1,480 | 1,480 | 1,480 | +0.68% | 4,800 | 140億7474万 | -1% | 10.41 | 0.38 |
| 08/12 | 1,480 | 1,480 | 1,470 | 1,470 | -0.68% | 4,000 | 139億7964万 | -1.74% | 10.34 | 0.38 |
| 08/11 | 1,480 | 1,480 | 1,470 | 1,480 | +2.07% | 2,700 | 140億7474万 | -1.2% | 10.41 | 0.38 |
| 08/08 | 1,480 | 1,480 | 1,450 | 1,450 | -1.36% | 10,800 | 137億8944万 | -3.33% | 10.2 | 0.37 |
| 08/07 | 1,480 | 1,480 | 1,470 | 1,470 | -0.68% | 4,500 | 139億7964万 | -2.26% | 10.34 | 0.38 |
| 08/06 | 1,480 | 1,490 | 1,480 | 1,480 | 0% | 8,000 | 140億7474万 | -1.73% | 10.41 | 0.38 |
| 08/05 | 1,490 | 1,500 | 1,480 | 1,480 | 0% | 7,600 | 140億7474万 | -1.86% | 10.41 | 0.38 |
| 08/04 | 1,510 | 1,510 | 1,480 | 1,480 | -1.99% | 11,600 | 140億7474万 | -1.92% | 10.41 | 0.38 |
| 08/01 | 1,510 | 1,510 | 1,500 | 1,510 | 0% | 4,900 | 143億6004万 | 0% | 10.62 | 0.39 |
| 07/31 | 1,520 | 1,520 | 1,510 | 1,510 | 0% | 3,700 | 143億6004万 | 0% | 10.62 | 0.39 |
| 07/30 | 1,510 | 1,520 | 1,510 | 1,510 | 0% | 3,400 | 143億6004万 | 0% | 10.62 | 0.39 |
| 07/29 | 1,520 | 1,520 | 1,510 | 1,510 | 0% | 4,000 | 143億6004万 | -0.07% | 10.62 | 0.39 |
| 07/28 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 1,100 | 143億6004万 | -0.07% | 10.62 | 0.39 |
| 07/25 | 1,510 | 1,510 | 1,500 | 1,510 | 0% | 4,800 | 143億6004万 | -0.07% | 10.62 | 0.39 |
| 07/24 | 1,500 | 1,510 | 1,490 | 1,510 | +0.67% | 6,300 | 143億6004万 | -0.07% | 10.62 | 0.39 |
| 07/23 | 1,500 | 1,510 | 1,500 | 1,500 | -0.66% | 2,200 | 142億6494万 | -0.73% | 10.55 | 0.39 |
| 07/22 | 1,510 | 1,520 | 1,500 | 1,510 | 0% | 5,600 | 143億6004万 | -0.07% | 10.62 | 0.39 |
| 07/18 | 1,510 | 1,510 | 1,500 | 1,510 | -0.66% | 4,800 | 143億6004万 | 0% | 10.62 | 0.39 |
| 07/17 | 1,510 | 1,520 | 1,510 | 1,520 | +0.66% | 4,300 | 144億5514万 | +0.8% | 10.69 | 0.39 |
| 07/16 | 1,490 | 1,510 | 1,490 | 1,510 | +1.34% | 6,300 | 143億6004万 | +0.2% | 10.62 | 0.39 |
| 07/15 | 1,490 | 1,500 | 1,490 | 1,490 | -0.67% | 4,300 | 141億6984万 | -1.06% | 10.48 | 0.38 |
| 07/14 | 1,490 | 1,500 | 1,490 | 1,500 | +0.67% | 1,900 | 142億6494万 | -0.4% | 10.55 | 0.39 |
| 07/11 | 1,490 | 1,500 | 1,480 | 1,490 | 0% | 6,400 | 141億6984万 | -1% | 10.48 | 0.38 |
| 07/10 | 1,500 | 1,510 | 1,490 | 1,490 | -0.67% | 3,700 | 141億6984万 | -0.93% | 10.48 | 0.38 |
| 07/09 | 1,500 | 1,500 | 1,490 | 1,500 | -0.66% | 6,800 | 142億6494万 | -0.27% | 10.55 | 0.39 |
| 07/08 | 1,530 | 1,530 | 1,500 | 1,510 | 0% | 13,700 | 143億6004万 | +0.47% | 10.62 | 0.39 |
| 07/07 | 1,520 | 1,530 | 1,510 | 1,510 | -1.31% | 4,900 | 143億6004万 | +0.6% | 10.62 | 0.39 |
| 07/04 | 1,540 | 1,540 | 1,530 | 1,530 | -0.65% | 3,600 | 145億5024万 | +2% | 10.76 | 0.4 |
