株価チャート
2014/07/25~2014/12/30
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, 株式併合 10→1 |
2014 |
12/30 | 2,370 | 2,380 | 2,350 | 2,380 | +0.85% | 1,000 | 47億3583万 | -2.54% | 8.44 | 0.8 |
12/29 | 2,370 | 2,370 | 2,350 | 2,360 | +0.85% | 900 | 46億9603万 | -3.4% | 8.37 | 0.79 |
12/26 | 2,290 | 2,400 | 2,290 | 2,340 | -5.65% | 4,700 | 46億5623万 | -4.33% | 8.3 | 0.78 |
12/25 | 2,450 | 2,490 | 2,450 | 2,480 | +0.4% | 3,600 | 49億3481万 | +1.27% | 8.8 | 0.83 |
12/24 | 2,470 | 2,490 | 2,460 | 2,470 | -0.4% | 2,500 | 49億1491万 | +0.98% | 8.76 | 0.83 |
12/22 | 2,490 | 2,490 | 2,470 | 2,480 | +0.4% | 2,200 | 49億3481万 | +1.51% | 8.8 | 0.83 |
12/19 | 2,470 | 2,470 | 2,460 | 2,470 | +0.82% | 1,500 | 49億1491万 | +1.23% | 8.76 | 0.83 |
12/18 | 2,450 | 2,460 | 2,450 | 2,450 | 0% | 600 | 48億7512万 | +0.53% | 8.69 | 0.82 |
12/17 | 2,430 | 2,460 | 2,430 | 2,450 | +0.82% | 1,100 | 48億7512万 | +0.62% | 8.69 | 0.82 |
12/16 | 2,440 | 2,440 | 2,430 | 2,430 | -0.82% | 1,700 | 48億3532万 | -0.08% | 8.62 | 0.81 |
12/15 | 2,450 | 2,460 | 2,440 | 2,450 | +0.41% | 2,100 | 48億7512万 | +0.82% | 8.69 | 0.82 |
12/12 | 2,450 | 2,450 | 2,440 | 2,440 | +0.41% | 500 | 48億5522万 | +0.58% | 8.65 | 0.82 |
12/11 | 2,430 | 2,430 | 2,430 | 2,430 | 0% | 400 | 48億3532万 | +0.25% | 8.62 | 0.81 |
12/10 | 2,440 | 2,460 | 2,430 | 2,430 | -0.82% | 6,300 | 48億3532万 | +0.33% | 8.62 | 0.81 |
12/09 | 2,470 | 2,470 | 2,440 | 2,450 | -1.21% | 2,100 | 48億7512万 | +1.24% | 8.69 | 0.82 |
12/08 | 2,480 | 2,480 | 2,480 | 2,480 | +0.4% | 300 | 49億3481万 | +2.61% | 8.8 | 0.83 |
12/05 | 2,470 | 2,470 | 2,460 | 2,470 | 0% | 800 | 49億1491万 | +2.45% | 8.76 | 0.83 |
12/04 | 2,460 | 2,470 | 2,450 | 2,470 | +0.41% | 800 | 49億1491万 | +2.62% | 8.76 | 0.83 |
12/03 | 2,460 | 2,470 | 2,460 | 2,460 | +0.41% | 600 | 48億9501万 | +2.41% | 8.72 | 0.82 |
12/02 | 2,450 | 2,450 | 2,450 | 2,450 | 0% | 500 | 48億7512万 | +2.25% | 8.69 | 0.82 |
12/01 | 2,460 | 2,460 | 2,450 | 2,450 | 0% | 400 | 48億7512万 | +2.42% | 8.69 | 0.82 |
11/28 | 2,460 | 2,460 | 2,450 | 2,450 | 0% | 900 | 48億7512万 | +2.68% | 8.69 | 0.82 |
11/27 | 2,440 | 2,460 | 2,440 | 2,450 | +0.82% | 1,200 | 48億7512万 | +2.94% | 8.69 | 0.82 |
11/26 | 2,430 | 2,430 | 2,430 | 2,430 | +0.41% | 1,000 | 48億3532万 | +2.36% | 8.62 | 0.81 |
11/25 | 2,420 | 2,430 | 2,420 | 2,420 | 0% | 1,600 | 48億1542万 | +2.24% | 8.58 | 0.81 |
11/21 | 2,440 | 2,450 | 2,420 | 2,420 | -0.41% | 1,300 | 48億1542万 | +2.5% | 8.58 | 0.81 |
11/20 | 2,420 | 2,430 | 2,410 | 2,430 | +0.41% | 700 | 48億3532万 | +3.05% | 8.62 | 0.81 |
11/19 | 2,420 | 2,420 | 2,420 | 2,420 | +0.83% | 100 | 48億1542万 | +2.8% | 8.58 | 0.81 |
11/18 | 2,430 | 2,430 | 2,400 | 2,400 | 0% | 300 | 47億7562万 | +2.04% | 8.51 | 0.8 |
11/17 | 2,400 | 2,400 | 2,390 | 2,400 | +0.42% | 800 | 47億7562万 | +2.13% | 8.51 | 0.8 |
11/14 | 2,410 | 2,430 | 2,390 | 2,390 | -0.83% | 1,000 | 47億5572万 | +1.79% | 8.48 | 0.8 |
11/13 | 2,400 | 2,410 | 2,400 | 2,410 | +0.42% | 300 | 47億9552万 | +2.77% | 8.55 | 0.81 |
11/12 | 2,400 | 2,400 | 2,390 | 2,400 | +1.27% | 800 | 47億7562万 | +2.48% | 8.51 | 0.8 |
11/11 | 2,370 | 2,370 | 2,370 | 2,370 | 0% | 200 | 47億1593万 | +1.24% | 8.41 | 0.79 |
11/10 | 2,380 | 2,390 | 2,370 | 2,370 | 0% | 600 | 47億1593万 | +1.2% | 8.41 | 0.79 |
11/07 | 2,370 | 2,370 | 2,370 | 2,370 | -0.42% | 100 | 47億1593万 | +1.2% | 8.41 | 0.79 |
11/06 | 2,380 | 2,390 | 2,380 | 2,380 | +0.42% | 300 | 47億3583万 | +1.58% | 8.44 | 0.8 |
11/05 | 2,380 | 2,380 | 2,360 | 2,370 | -0.84% | 800 | 47億1593万 | +1.24% | 8.41 | 0.79 |
11/04 | 2,400 | 2,400 | 2,390 | 2,390 | +0.42% | 1,700 | 47億5572万 | +2.14% | 8.48 | 0.8 |
10/31 | 2,370 | 2,380 | 2,370 | 2,380 | +2.15% | 200 | 47億3583万 | +1.84% | 8.44 | 0.8 |
10/29 | 2,320 | 2,380 | 2,320 | 2,330 | -1.27% | 900 | 46億3633万 | -0.17% | 8.26 | 0.78 |
10/27 | 2,360 | 2,360 | 2,360 | 2,360 | 0% | 200 | 46億9603万 | +1.11% | 8.37 | 0.79 |
10/24 | 2,310 | 2,360 | 2,310 | 2,360 | +2.16% | 400 | 46億9603万 | +1.2% | 8.37 | 0.79 |
10/23 | 2,270 | 2,310 | 2,270 | 2,310 | -1.7% | 600 | 45億9654万 | -0.94% | 8.19 | 0.77 |
10/22 | 2,350 | 2,350 | 2,350 | 2,350 | +2.17% | 100 | 46億7613万 | +0.73% | 8.33 | 0.79 |
10/21 | 2,310 | 2,310 | 2,300 | 2,300 | 0% | 300 | 45億7664万 | -1.37% | 8.16 | 0.77 |
10/20 | 2,280 | 2,300 | 2,280 | 2,300 | +0.88% | 800 | 45億7664万 | -1.37% | 8.16 | 0.77 |
10/17 | 2,280 | 2,280 | 2,280 | 2,280 | +0.44% | 300 | 45億3684万 | -2.27% | 8.09 | 0.76 |
10/15 | 2,270 | 2,270 | 2,270 | 2,270 | 0% | 800 | 45億1694万 | -2.74% | 8.05 | 0.76 |
10/14 | 2,320 | 2,320 | 2,270 | 2,270 | -2.58% | 2,200 | 45億1694万 | -2.87% | 8.05 | 0.76 |
10/10 | 2,340 | 2,340 | 2,330 | 2,330 | -0.85% | 500 | 46億3633万 | -0.38% | 8.26 | 0.78 |
10/09 | 2,350 | 2,350 | 2,350 | 2,350 | 0% | 200 | 46億7613万 | +0.51% | 8.33 | 0.79 |
10/08 | 2,340 | 2,350 | 2,330 | 2,350 | -0.42% | 600 | 46億7613万 | +0.6% | 8.33 | 0.79 |
10/07 | 2,350 | 2,360 | 2,350 | 2,360 | +0.85% | 300 | 46億9603万 | +1.11% | 8.37 | 0.79 |
10/06 | 2,340 | 2,340 | 2,340 | 2,340 | +0.43% | 200 | 46億5623万 | +0.3% | 8.3 | 0.78 |
10/03 | 2,330 | 2,330 | 2,330 | 2,330 | -0.43% | 200 | 46億3633万 | -0.17% | 8.26 | 0.78 |
10/02 | 2,370 | 2,370 | 2,330 | 2,340 | -1.27% | 1,500 | 46億5623万 | +0.21% | 8.3 | 0.78 |
10/01 | 2,370 | 2,380 | 2,370 | 2,370 | -0.42% | 500 | 47億1593万 | +1.54% | 8.41 | 0.79 |
09/30 | 2,370 | 2,380 | 2,370 | 2,380 | 0% | 400 | 47億3583万 | +2.06% | 8.44 | 0.8 |
09/29 | 2,390 | 2,390 | 2,380 | 2,380 | -0.42% | 700 | 47億3583万 | +2.19% | 8.44 | 0.8 |
09/26 | 2,340 | 2,390 | 2,340 | 2,390 | +2.14% | 1,000 | 47億5572万 | +2.71% | 8.48 | 0.8 |
09/25 | 2,350 | 2,350 | 2,340 | 2,340 | 0% | 1,500 | 46億5623万 | +0.78% | 8.3 | 0.78 |
09/24 | 2,350 | 2,350 | 2,340 | 2,340 | +1.3% | 600 | 46億5623万 | +0.86% | 8.3 | 0.78 |
09/22 | 2,310 | 2,310 | 2,310 | 2,310 | 0% | 100 | 45億9654万 | -0.39% | 8.19 | 0.77 |
09/18 | 2,320 | 2,320 | 2,300 | 2,310 | -0.86% | 1,100 | 45億9654万 | -0.35% | 8.19 | 0.77 |
09/17 | 2,320 | 2,340 | 2,320 | 2,330 | +0.43% | 300 | 46億3633万 | +0.52% | 8.26 | 0.78 |
09/16 | 2,320 | 2,320 | 2,320 | 2,320 | -0.85% | 400 | 46億1644万 | +0.09% | 8.23 | 0.78 |
09/12 | 2,350 | 2,350 | 2,340 | 2,340 | -0.43% | 1,400 | 46億5623万 | +0.86% | 8.3 | 0.78 |
09/11 | 2,350 | 2,350 | 2,350 | 2,350 | +1.29% | 300 | 46億7613万 | +1.29% | 8.34 | 0.79 |
09/09 | 2,320 | 2,320 | 2,320 | 2,320 | +0.43% | 100 | 46億1644万 | +0.04% | 8.23 | 0.78 |
09/08 | 2,310 | 2,310 | 2,310 | 2,310 | 0% | 900 | 45億9654万 | -0.47% | 8.19 | 0.77 |
09/05 | 2,320 | 2,320 | 2,310 | 2,310 | -0.43% | 200 | 45億9654万 | -0.47% | 8.19 | 0.77 |
09/04 | 2,320 | 2,320 | 2,320 | 2,320 | -0.85% | 300 | 46億1644万 | -0.09% | 8.23 | 0.78 |
09/03 | 2,330 | 2,340 | 2,330 | 2,340 | +0.86% | 1,200 | 46億5623万 | +0.78% | 8.3 | 0.78 |
09/02 | 2,310 | 2,330 | 2,310 | 2,320 | +0.87% | 1,100 | 46億1644万 | +0.09% | 8.23 | 0.78 |
09/01 | 2,320 | 2,330 | 2,300 | 2,300 | -0.43% | 400 | 45億7664万 | -0.73% | 8.16 | 0.77 |
08/29 | 2,300 | 2,310 | 2,300 | 2,310 | +0.87% | 300 | 45億9654万 | -0.26% | 8.19 | 0.77 |
08/28 | 2,310 | 2,310 | 2,290 | 2,290 | -1.72% | 400 | 45億5674万 | -1.08% | 8.12 | 0.77 |
08/27 | 2,330 | 2,340 | 2,330 | 2,330 | -1.27% | 800 | 46億3633万 | +0.69% | 8.26 | 0.78 |
08/26 | 2,360 | 2,360 | 2,360 | 2,360 | 0% | 300 | 46億9603万 | +2.08% | 8.37 | 0.79 |
08/25 | 2,360 | 2,360 | 2,360 | 2,360 | +1.29% | 500 | 46億9603万 | +2.25% | 8.37 | 0.79 |
08/22 | 2,330 | 2,330 | 2,330 | 2,330 | +1.3% | 300 | 46億3633万 | +1.13% | 8.26 | 0.78 |
08/21 | 2,290 | 2,310 | 2,290 | 2,300 | -0.86% | 900 | 45億7664万 | 0% | 8.16 | 0.77 |
08/20 | 2,320 | 2,320 | 2,320 | 2,320 | 0% | 100 | 46億1644万 | +0.96% | 8.23 | 0.78 |
08/19 | 2,320 | 2,320 | 2,320 | 2,320 | +1.75% | 100 | 46億1644万 | +1.09% | 8.23 | 0.78 |
08/18 | 2,280 | 2,280 | 2,280 | 2,280 | +0.44% | 100 | 45億3684万 | -0.52% | 8.09 | 0.76 |
08/13 | 2,320 | 2,320 | 2,260 | 2,270 | -2.16% | 800 | 45億1694万 | -0.92% | 8.05 | 0.76 |
08/12 | 2,300 | 2,320 | 2,300 | 2,320 | +0.87% | 1,400 | 46億1644万 | +1.31% | 8.23 | 0.78 |
08/11 | 2,330 | 2,330 | 2,300 | 2,300 | 0% | 1,000 | 45億7664万 | +0.52% | 8.16 | 0.77 |
08/08 | 2,300 | 2,310 | 2,300 | 2,300 | -1.29% | 500 | 45億7664万 | +0.61% | 8.16 | 0.77 |
08/07 | 2,340 | 2,350 | 2,330 | 2,330 | -2.1% | 300 | 46億3633万 | +2.01% | 8.26 | 0.78 |
08/06 | 2,310 | 2,380 | 2,310 | 2,380 | +2.15% | 1,100 | 47億3583万 | +4.48% | 8.44 | 0.8 |
08/05 | 2,340 | 2,340 | 2,330 | 2,330 | 0% | 300 | 46億3633万 | +2.64% | 8.26 | 0.78 |
08/04 | 2,380 | 2,380 | 2,330 | 2,330 | -1.69% | 700 | 46億3633万 | +2.87% | 8.26 | 0.78 |
08/01 | 2,320 | 2,480 | 2,320 | 2,370 | +2.6% | 5,000 | 47億1593万 | +4.87% | 8.41 | 0.79 |
07/31 | 2,310 | 2,320 | 2,300 | 2,310 | -1.28% | 1,200 | 45億9654万 | +2.53% | 8.19 | 0.77 |
07/30 | 2,320 | 2,340 | 2,320 | 2,340 | +1.74% | 800 | 46億5623万 | +4.14% | 8.3 | 0.78 |
07/29 | 2,280 | 2,300 | 2,280 | 2,300 | +1.77% | 700 | 45億7664万 | +2.63% | 8.16 | 0.77 |
07/28 | 2,260 | 2,260 | 2,260 | 2,260 | -0.88% | 400 | 44億9704万 | +1.07% | 8.02 | 0.76 |
07/25 | 2,280 | 2,280 | 2,270 | 2,280 | 0% | 800 | 45億3684万 | +2.06% | 8.09 | 0.76 |