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 |
---|
2024 | 7/1, 株式分割 1→2 |
2016 | 7/1, 株式併合 10→1 |
2014 |
12/30 | 700 | 700 | 690 | 700 | 0% | 80,260 | 176億682万 | -1.41% | 11.15 | 1.27 |
12/29 | 700 | 705 | 690 | 700 | 0% | 112,400 | 176億682万 | -1.55% | 11.15 | 1.27 |
12/26 | 685 | 705 | 685 | 700 | +0.72% | 167,420 | 176億682万 | -1.55% | 11.15 | 1.27 |
12/25 | 695 | 705 | 690 | 695 | 0% | 157,560 | 174億8105万 | -2.39% | 11.07 | 1.26 |
12/24 | 710 | 720 | 695 | 695 | -3.47% | 202,200 | 174億8105万 | -2.39% | 11.07 | 1.26 |
12/22 | 720 | 725 | 705 | 720 | +0.7% | 215,680 | 181億987万 | +1.12% | 11.47 | 1.31 |
12/19 | 690 | 715 | 685 | 715 | +3.62% | 407,920 | 179億8410万 | +0.42% | 11.39 | 1.3 |
12/18 | 680 | 690 | 675 | 690 | +2.22% | 267,520 | 173億5529万 | -3.09% | 10.99 | 1.25 |
12/17 | 655 | 685 | 655 | 675 | +1.5% | 201,680 | 169億7800万 | -5.33% | 10.75 | 1.23 |
12/16 | 665 | 675 | 645 | 665 | -1.48% | 519,920 | 167億2647万 | -6.86% | 10.6 | 1.21 |
12/15 | 695 | 700 | 675 | 675 | -4.93% | 547,460 | 169億7800万 | -5.73% | 10.75 | 1.23 |
12/12 | 720 | 720 | 705 | 710 | -0.7% | 241,300 | 178億5834万 | -0.98% | 11.31 | 1.29 |
12/11 | 710 | 725 | 705 | 715 | 0% | 230,880 | 179億8410万 | -0.42% | 11.39 | 1.3 |
12/10 | 715 | 730 | 710 | 715 | -0.69% | 362,720 | 179億8410万 | -0.56% | 11.39 | 1.3 |
12/09 | 740 | 755 | 720 | 720 | -5.88% | 755,580 | 181億987万 | -0.28% | 11.47 | 1.31 |
12/08 | 755 | 790 | 750 | 765 | +3.38% | 1,075,040 | 192億4173万 | +6.1% | 12.19 | 1.39 |
12/05 | 730 | 740 | 725 | 740 | +1.37% | 164,600 | 186億1292万 | +3.06% | 11.79 | 1.34 |
12/04 | 740 | 740 | 725 | 730 | -0.68% | 217,240 | 183億6139万 | +1.96% | 11.63 | 1.33 |
12/03 | 740 | 750 | 730 | 735 | +0.68% | 409,520 | 184億8716万 | +2.94% | 11.71 | 1.34 |
12/02 | 705 | 730 | 705 | 730 | +3.55% | 517,600 | 183億6139万 | +2.53% | 11.63 | 1.33 |
12/01 | 710 | 715 | 705 | 705 | -1.4% | 168,400 | 177億3258万 | -0.7% | 11.23 | 1.28 |
11/28 | 705 | 715 | 705 | 715 | +0.7% | 132,020 | 179億8410万 | +0.85% | 11.39 | 1.3 |
11/27 | 715 | 725 | 700 | 710 | -0.7% | 353,980 | 178億5834万 | +0.42% | 11.31 | 1.29 |
11/26 | 720 | 730 | 710 | 715 | 0% | 325,260 | 179億8410万 | +1.42% | 11.39 | 1.3 |
11/25 | 715 | 720 | 710 | 715 | 0% | 125,720 | 179億8410万 | +1.56% | 11.39 | 1.3 |
11/21 | 715 | 720 | 700 | 715 | 0% | 219,420 | 179億8410万 | +1.85% | 11.39 | 1.3 |
11/20 | 725 | 725 | 710 | 715 | 0% | 269,520 | 179億8410万 | +2.14% | 11.39 | 1.3 |
11/19 | 715 | 720 | 705 | 715 | +0.7% | 299,120 | 179億8410万 | +2.44% | 11.39 | 1.3 |
11/18 | 705 | 715 | 695 | 710 | +2.16% | 356,160 | 178億5834万 | +2.01% | 11.31 | 1.29 |
11/17 | 715 | 715 | 695 | 695 | -2.8% | 232,620 | 174億8105万 | +0.14% | 11.07 | 1.26 |
11/14 | 705 | 715 | 690 | 715 | +0.7% | 434,080 | 179億8410万 | +3.03% | 11.39 | 1.3 |
11/13 | 710 | 710 | 700 | 710 | +0.71% | 225,780 | 178億5834万 | +2.6% | 11.31 | 1.29 |
11/12 | 710 | 740 | 705 | 705 | -0.7% | 775,760 | 177億3258万 | +2.03% | 11.23 | 1.28 |
11/11 | 715 | 720 | 700 | 710 | 0% | 405,840 | 178億5834万 | +2.75% | 11.31 | 1.29 |
11/10 | 715 | 715 | 705 | 710 | -0.7% | 275,460 | 178億5834万 | +2.9% | 11.31 | 1.29 |
11/07 | 720 | 740 | 710 | 715 | -1.38% | 536,200 | 179億8410万 | +3.92% | 11.39 | 1.3 |
11/06 | 750 | 765 | 710 | 725 | -1.36% | 1,014,900 | 182億3563万 | +5.53% | 11.55 | 1.32 |
11/05 | 770 | 775 | 720 | 735 | -6.96% | 1,322,800 | 184億8716万 | +7.3% | 11.71 | 1.34 |
11/04 | 770 | 840 | 735 | 790 | +12.06% | 2,258,480 | 198億7055万 | +15.5% | 12.59 | 1.44 |
10/31 | 670 | 705 | 670 | 705 | +4.44% | 452,220 | 177億3258万 | +3.68% | 11.23 | 1.28 |
10/30 | 690 | 690 | 670 | 675 | -2.17% | 277,480 | 169億7800万 | -0.59% | 10.75 | 1.23 |
10/29 | 685 | 695 | 685 | 690 | +1.47% | 129,620 | 173億5529万 | +1.62% | 10.99 | 1.25 |
10/28 | 690 | 690 | 675 | 680 | -1.45% | 103,540 | 171億376万 | +0.29% | 10.83 | 1.24 |
10/27 | 690 | 695 | 680 | 690 | +1.47% | 79,700 | 173億5529万 | +1.92% | 10.99 | 1.25 |
10/24 | 685 | 695 | 675 | 680 | 0% | 161,140 | 171億376万 | +0.59% | 10.83 | 1.24 |
10/23 | 675 | 685 | 670 | 680 | +0.74% | 94,880 | 171億376万 | +0.74% | 10.83 | 1.24 |
10/22 | 675 | 685 | 670 | 675 | +1.5% | 101,700 | 169億7800万 | +0.15% | 10.75 | 1.23 |
10/21 | 675 | 680 | 665 | 665 | -2.92% | 103,500 | 167億2647万 | -1.34% | 10.6 | 1.21 |
10/20 | 680 | 685 | 670 | 685 | +3.01% | 104,920 | 172億2953万 | +1.48% | 10.91 | 1.24 |
10/17 | 665 | 670 | 660 | 665 | 0% | 77,980 | 167億2647万 | -1.48% | 10.6 | 1.21 |
10/16 | 660 | 670 | 655 | 665 | -0.75% | 86,660 | 167億2647万 | -1.63% | 10.6 | 1.21 |
10/15 | 660 | 670 | 655 | 670 | +2.29% | 80,400 | 168億5224万 | -0.89% | 10.68 | 1.22 |
10/14 | 660 | 665 | 655 | 655 | -2.24% | 93,560 | 164億7495万 | -3.25% | 10.44 | 1.19 |
10/10 | 665 | 675 | 665 | 670 | -0.74% | 120,640 | 168億5224万 | -1.18% | 10.68 | 1.22 |
10/09 | 690 | 695 | 675 | 675 | -0.74% | 124,960 | 169億7800万 | -0.59% | 10.75 | 1.23 |
10/08 | 670 | 690 | 665 | 680 | 0% | 128,620 | 171億376万 | 0% | 10.83 | 1.24 |
10/07 | 690 | 695 | 680 | 680 | -2.86% | 102,860 | 171億376万 | -0.15% | 10.83 | 1.24 |
10/06 | 695 | 700 | 685 | 700 | +1.45% | 129,200 | 176億682万 | +2.94% | 11.15 | 1.27 |
10/03 | 670 | 690 | 670 | 690 | +3.76% | 202,400 | 173億5529万 | +1.62% | 10.99 | 1.25 |
10/02 | 660 | 675 | 655 | 665 | -1.48% | 288,340 | 167億2647万 | -2.06% | 10.6 | 1.21 |
10/01 | 685 | 690 | 675 | 675 | -1.46% | 151,240 | 169億7800万 | -0.74% | 10.75 | 1.23 |
09/30 | 705 | 705 | 680 | 685 | -2.14% | 177,320 | 172億2953万 | +0.74% | 10.91 | 1.24 |
09/29 | 705 | 710 | 695 | 700 | +0.72% | 158,520 | 176億682万 | +3.09% | 11.15 | 1.27 |
09/26 | 690 | 705 | 685 | 695 | 0% | 226,620 | 174億8105万 | +2.51% | 11.07 | 1.26 |
09/25 | 685 | 710 | 665 | 695 | +4.51% | 797,320 | 174億8105万 | +2.81% | 11.07 | 1.26 |
09/24 | 660 | 665 | 655 | 665 | 0% | 46,860 | 167億2647万 | -1.48% | 10.6 | 1.21 |
09/22 | 665 | 670 | 655 | 665 | +0.76% | 131,200 | 167億2647万 | -1.34% | 10.6 | 1.21 |
09/19 | 655 | 660 | 645 | 660 | +0.76% | 140,120 | 166億71万 | -1.93% | 10.52 | 1.2 |
09/18 | 665 | 665 | 655 | 655 | 0% | 111,140 | 164億7495万 | -2.53% | 10.44 | 1.19 |
09/17 | 670 | 675 | 655 | 655 | -1.5% | 101,140 | 164億7495万 | -2.53% | 10.44 | 1.19 |
09/16 | 675 | 675 | 665 | 665 | -2.21% | 123,760 | 167億2647万 | -1.04% | 10.6 | 1.21 |
09/12 | 690 | 690 | 680 | 680 | -1.45% | 76,500 | 171億376万 | +1.34% | 10.83 | 1.24 |
09/11 | 675 | 695 | 670 | 690 | +2.22% | 141,740 | 173億5529万 | +3.29% | 10.99 | 1.25 |
09/10 | 680 | 685 | 670 | 675 | -1.46% | 53,680 | 169億7800万 | +1.35% | 10.75 | 1.23 |
09/09 | 680 | 685 | 675 | 685 | +0.74% | 57,320 | 172億2953万 | +3.16% | 10.91 | 1.24 |
09/08 | 675 | 680 | 670 | 680 | +0.74% | 103,380 | 171億376万 | +2.72% | 10.83 | 1.24 |
09/05 | 680 | 690 | 675 | 675 | -0.74% | 79,780 | 169億7800万 | +2.12% | 10.75 | 1.23 |
09/04 | 700 | 700 | 680 | 680 | -2.86% | 103,360 | 171億376万 | +3.03% | 10.83 | 1.24 |
09/03 | 705 | 705 | 695 | 700 | +0.72% | 98,560 | 176億682万 | +6.22% | 11.15 | 1.27 |
09/02 | 700 | 705 | 690 | 695 | -1.42% | 100,460 | 174億8105万 | +5.78% | 11.07 | 1.26 |
09/01 | 675 | 705 | 675 | 705 | +5.22% | 338,500 | 177億3258万 | +7.47% | 11.23 | 1.28 |
08/29 | 670 | 675 | 660 | 670 | -0.74% | 61,660 | 168億5224万 | +2.45% | 10.68 | 1.22 |
08/28 | 685 | 690 | 670 | 675 | -1.46% | 113,420 | 169億7800万 | +3.21% | 10.75 | 1.23 |
08/27 | 680 | 700 | 680 | 685 | 0% | 118,560 | 172億2953万 | +4.9% | 10.91 | 1.24 |
08/26 | 680 | 710 | 680 | 685 | +0.74% | 330,260 | 172億2953万 | +5.22% | 10.91 | 1.24 |
08/25 | 670 | 685 | 665 | 680 | +2.26% | 236,200 | 171億376万 | +4.45% | 10.83 | 1.24 |
08/22 | 660 | 675 | 660 | 665 | 0% | 207,400 | 167億2647万 | +2.15% | 10.6 | 1.21 |
08/21 | 655 | 665 | 655 | 665 | +0.76% | 70,760 | 167億2647万 | +1.84% | 10.6 | 1.21 |
08/20 | 660 | 665 | 655 | 660 | 0% | 80,020 | 166億71万 | +0.61% | 10.52 | 1.2 |
08/19 | 645 | 660 | 640 | 660 | +2.33% | 211,220 | 166億71万 | +0.15% | 10.52 | 1.2 |
08/18 | 645 | 645 | 640 | 645 | +0.78% | 68,820 | 162億2342万 | -2.42% | 10.28 | 1.17 |
08/15 | 640 | 645 | 630 | 640 | 0% | 53,680 | 160億9766万 | -3.47% | 10.2 | 1.16 |
08/14 | 640 | 645 | 635 | 640 | -0.78% | 119,300 | 160億9766万 | -4.05% | 10.2 | 1.16 |
08/13 | 645 | 645 | 635 | 645 | -0.77% | 116,900 | 162億2342万 | -3.73% | 10.28 | 1.17 |
08/12 | 645 | 655 | 635 | 650 | +0.78% | 294,800 | 163億4919万 | -3.42% | 10.36 | 1.18 |
08/11 | 635 | 645 | 630 | 645 | +5.74% | 189,240 | 162億2342万 | -4.44% | 10.28 | 1.17 |
08/08 | 620 | 625 | 605 | 610 | -2.4% | 185,880 | 153億4308万 | -9.76% | 9.72 | 1.11 |
08/07 | 625 | 630 | 620 | 625 | -0.79% | 124,100 | 157億2037万 | -7.82% | 9.96 | 1.14 |
08/06 | 640 | 645 | 625 | 630 | -2.33% | 270,280 | 158億4613万 | -7.22% | 10.04 | 1.14 |
08/05 | 655 | 655 | 645 | 645 | -1.53% | 271,900 | 162億2342万 | -5.15% | 10.28 | 1.17 |