株価チャート
2014/06/19～2014/11/25
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 |
| 11/25 | 1,880 | 1,880 | 1,870 | 1,880 | 0% | 800 | 37億6000万 | +2.51% | 8.13 | 0.8 |
| 11/21 | 1,890 | 1,890 | 1,880 | 1,880 | -0.53% | 800 | 37億6000万 | +2.73% | 8.13 | 0.8 |
| 11/20 | 1,880 | 1,890 | 1,880 | 1,890 | +0.53% | 900 | 37億8000万 | +3.56% | 8.18 | 0.81 |
| 11/19 | 1,870 | 1,880 | 1,870 | 1,880 | +0.53% | 1,100 | 37億6000万 | +3.24% | 8.13 | 0.8 |
| 11/18 | 1,870 | 1,870 | 1,870 | 1,870 | -0.53% | 1,500 | 37億4000万 | +2.97% | 8.09 | 0.8 |
| 11/17 | 1,890 | 1,890 | 1,870 | 1,880 | -1.05% | 1,500 | 37億6000万 | +3.7% | 8.13 | 0.8 |
| 11/14 | 1,900 | 1,900 | 1,880 | 1,900 | 0% | 1,400 | 38億 | +5.03% | 8.22 | 0.81 |
| 11/13 | 1,870 | 1,900 | 1,870 | 1,900 | +2.15% | 1,300 | 38億 | +5.26% | 8.22 | 0.81 |
| 11/12 | 1,870 | 1,870 | 1,860 | 1,860 | 0% | 1,000 | 37億2000万 | +3.22% | 8.05 | 0.8 |
| 11/11 | 1,880 | 1,880 | 1,860 | 1,860 | -1.06% | 1,400 | 37億2000万 | +3.33% | 8.05 | 0.8 |
| 11/10 | 1,890 | 1,890 | 1,870 | 1,880 | -1.57% | 1,100 | 37億6000万 | +4.56% | 8.13 | 0.8 |
| 11/07 | 1,860 | 1,910 | 1,860 | 1,910 | +3.8% | 4,500 | 38億2000万 | +6.35% | 8.26 | 0.82 |
| 11/06 | 1,820 | 1,840 | 1,820 | 1,840 | 0% | 900 | 36億8000万 | +2.56% | 7.96 | 0.79 |
| 11/05 | 1,840 | 1,840 | 1,830 | 1,840 | 0% | 2,000 | 36億8000万 | +2.56% | 7.96 | 0.79 |
| 11/04 | 1,830 | 1,840 | 1,810 | 1,840 | +2.22% | 1,000 | 36億8000万 | +2.56% | 7.96 | 0.79 |
| 10/31 | 1,800 | 1,800 | 1,770 | 1,800 | 0% | 1,000 | 36億 | +0.39% | 7.79 | 0.77 |
| 10/30 | 1,820 | 1,820 | 1,800 | 1,800 | +1.12% | 800 | 36億 | +0.39% | 7.79 | 0.77 |
| 10/29 | 1,780 | 1,780 | 1,780 | 1,780 | 0% | 400 | 35億6000万 | -0.78% | 7.7 | 0.76 |
| 10/28 | 1,780 | 1,780 | 1,780 | 1,780 | 0% | 600 | 35億6000万 | -0.89% | 7.7 | 0.76 |
| 10/27 | 1,770 | 1,780 | 1,770 | 1,780 | +1.14% | 1,600 | 35億6000万 | -1% | 7.7 | 0.76 |
| 10/24 | 1,760 | 1,760 | 1,750 | 1,760 | +0.57% | 7,000 | 35億2000万 | -2.28% | 7.61 | 0.75 |
| 10/23 | 1,760 | 1,760 | 1,750 | 1,750 | -0.57% | 1,000 | 35億 | -2.99% | 7.57 | 0.75 |
| 10/22 | 1,760 | 1,760 | 1,760 | 1,760 | 0% | 1,000 | 35億2000万 | -2.65% | 7.61 | 0.75 |
| 10/21 | 1,770 | 1,790 | 1,750 | 1,760 | -1.12% | 4,000 | 35億2000万 | -2.82% | 7.61 | 0.75 |
| 10/20 | 1,790 | 1,790 | 1,780 | 1,780 | +0.56% | 300 | 35億6000万 | -1.87% | 7.7 | 0.76 |
| 10/17 | 1,770 | 1,770 | 1,770 | 1,770 | +0.57% | 100 | 35億4000万 | -2.59% | 7.66 | 0.76 |
| 10/16 | 1,760 | 1,760 | 1,760 | 1,760 | -1.68% | 100 | 35億2000万 | -3.3% | 7.61 | 0.75 |
| 10/15 | 1,770 | 1,790 | 1,770 | 1,790 | +1.7% | 1,500 | 35億8000万 | -1.86% | 7.74 | 0.77 |
| 10/14 | 1,780 | 1,780 | 1,750 | 1,760 | -1.12% | 3,700 | 35億2000万 | -3.72% | 7.61 | 0.75 |
| 10/10 | 1,790 | 1,800 | 1,780 | 1,780 | -0.56% | 1,400 | 35億6000万 | -2.89% | 7.7 | 0.76 |
| 10/09 | 1,790 | 1,790 | 1,790 | 1,790 | -0.56% | 100 | 35億8000万 | -2.61% | 7.74 | 0.77 |
| 10/08 | 1,810 | 1,810 | 1,800 | 1,800 | -0.55% | 200 | 36億 | -2.17% | 7.79 | 0.77 |
| 10/06 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 600 | 36億2000万 | -1.74% | 7.83 | 0.77 |
| 10/03 | 1,800 | 1,810 | 1,800 | 1,810 | 0% | 1,000 | 36億2000万 | -1.79% | 7.83 | 0.77 |
| 10/02 | 1,840 | 1,840 | 1,800 | 1,810 | -1.63% | 1,900 | 36億2000万 | -1.9% | 7.83 | 0.77 |
| 10/01 | 1,840 | 1,840 | 1,840 | 1,840 | -0.54% | 700 | 36億8000万 | -0.38% | 7.96 | 0.79 |
| 09/30 | 1,830 | 1,850 | 1,830 | 1,850 | -0.54% | 300 | 37億 | -0.11% | 8 | 0.79 |
| 09/29 | 1,840 | 1,860 | 1,830 | 1,860 | +1.64% | 700 | 37億2000万 | +0.59% | 8.05 | 0.8 |
| 09/26 | 1,810 | 1,830 | 1,810 | 1,830 | +1.1% | 200 | 36億6000万 | -0.81% | 7.92 | 0.78 |
| 09/25 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 300 | 36億2000万 | -1.79% | 7.83 | 0.77 |
| 09/24 | 1,820 | 1,820 | 1,800 | 1,810 | -0.55% | 900 | 36億2000万 | -1.68% | 7.83 | 0.77 |
| 09/22 | 1,820 | 1,820 | 1,820 | 1,820 | -0.55% | 100 | 36億4000万 | -1.09% | 7.87 | 0.78 |
| 09/19 | 1,840 | 1,840 | 1,830 | 1,830 | -0.54% | 700 | 36億6000万 | -0.44% | 7.92 | 0.78 |
| 09/18 | 1,850 | 1,850 | 1,810 | 1,840 | -0.54% | 2,100 | 36億8000万 | +0.33% | 7.96 | 0.79 |
| 09/16 | 1,840 | 1,850 | 1,840 | 1,850 | +0.54% | 700 | 37億 | +1.04% | 8 | 0.79 |
| 09/12 | 1,840 | 1,840 | 1,840 | 1,840 | 0% | 200 | 36億8000万 | +0.71% | 7.96 | 0.79 |
| 09/11 | 1,840 | 1,840 | 1,810 | 1,840 | 0% | 900 | 36億8000万 | +0.93% | 7.96 | 0.79 |
| 09/10 | 1,840 | 1,860 | 1,840 | 1,840 | 0% | 400 | 36億8000万 | +1.1% | 7.96 | 0.79 |
| 09/09 | 1,840 | 1,840 | 1,840 | 1,840 | 0% | 100 | 36億8000万 | +1.27% | 7.96 | 0.79 |
| 09/08 | 1,850 | 1,850 | 1,830 | 1,840 | -0.54% | 1,100 | 36億8000万 | +1.43% | 7.96 | 0.79 |
| 09/05 | 1,850 | 1,860 | 1,850 | 1,850 | -0.54% | 1,000 | 37億 | +2.15% | 8 | 0.79 |
| 09/04 | 1,870 | 1,870 | 1,860 | 1,860 | -1.06% | 800 | 37億2000万 | +2.88% | 8.05 | 0.8 |
| 09/03 | 1,880 | 1,880 | 1,880 | 1,880 | -1.05% | 600 | 37億6000万 | +4.1% | 8.13 | 0.8 |
| 09/02 | 1,900 | 1,900 | 1,880 | 1,900 | +0.53% | 1,600 | 38億 | +5.44% | 8.22 | 0.81 |
| 09/01 | 1,860 | 1,920 | 1,860 | 1,890 | +2.72% | 2,100 | 37億8000万 | +5.18% | 8.18 | 0.81 |
| 08/29 | 1,850 | 1,850 | 1,840 | 1,840 | -0.54% | 500 | 36億8000万 | +2.62% | 7.96 | 0.79 |
| 08/28 | 1,850 | 1,860 | 1,830 | 1,850 | 0% | 900 | 37億 | +3.29% | 8 | 0.79 |
| 08/27 | 1,850 | 1,850 | 1,840 | 1,850 | 0% | 800 | 37億 | +3.41% | 8 | 0.79 |
| 08/26 | 1,860 | 1,900 | 1,850 | 1,850 | -1.07% | 3,000 | 37億 | +3.53% | 8 | 0.79 |
| 08/25 | 1,910 | 1,910 | 1,850 | 1,870 | -4.59% | 7,300 | 37億4000万 | +4.76% | 8.09 | 0.8 |
| 08/22 | 1,770 | 2,270 | 1,770 | 1,960 | +10.73% | 45,200 | 39億2000万 | +10.05% | 8.48 | 0.84 |
| 08/21 | 1,770 | 1,770 | 1,770 | 1,770 | 0% | 800 | 35億4000万 | -0.23% | 7.66 | 0.76 |
| 08/20 | 1,770 | 1,770 | 1,770 | 1,770 | 0% | 1,000 | 35億4000万 | -0.23% | 7.66 | 0.76 |
| 08/19 | 1,760 | 1,770 | 1,760 | 1,770 | +0.57% | 600 | 35億4000万 | -0.28% | 7.66 | 0.76 |
| 08/18 | 1,760 | 1,760 | 1,760 | 1,760 | -1.68% | 100 | 35億2000万 | -0.9% | 7.61 | 0.75 |
| 08/15 | 1,790 | 1,790 | 1,790 | 1,790 | +1.7% | 1,200 | 35億8000万 | +0.79% | 7.74 | 0.77 |
| 08/14 | 1,760 | 1,760 | 1,760 | 1,760 | +0.57% | 100 | 35億2000万 | -0.85% | 7.61 | 0.75 |
| 08/13 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 100 | 35億 | -1.35% | 7.57 | 0.75 |
| 08/12 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 100 | 35億 | -1.35% | 7.57 | 0.75 |
| 08/11 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 100 | 35億 | -1.35% | 7.57 | 0.75 |
| 08/08 | 1,760 | 1,760 | 1,750 | 1,750 | -0.57% | 1,100 | 35億 | -1.35% | 7.57 | 0.75 |
| 08/07 | 1,760 | 1,760 | 1,760 | 1,760 | 0% | 600 | 35億2000万 | -0.85% | 7.61 | 0.75 |
| 08/06 | 1,760 | 1,760 | 1,750 | 1,760 | 0% | 1,100 | 35億2000万 | -0.79% | 7.61 | 0.75 |
| 08/05 | 1,760 | 1,760 | 1,760 | 1,760 | -0.56% | 600 | 35億2000万 | -0.68% | 7.61 | 0.75 |
| 08/04 | 1,770 | 1,770 | 1,770 | 1,770 | -0.56% | 600 | 35億4000万 | -0.06% | 7.66 | 0.76 |
| 08/01 | 1,780 | 1,780 | 1,770 | 1,780 | -1.11% | 800 | 35億6000万 | +0.62% | 7.7 | 0.76 |
| 07/31 | 1,780 | 1,800 | 1,780 | 1,800 | +1.12% | 400 | 36億 | +1.87% | 7.79 | 0.77 |
| 07/30 | 1,780 | 1,780 | 1,780 | 1,780 | 0% | 100 | 35億6000万 | +0.91% | 7.7 | 0.76 |
| 07/29 | 1,800 | 1,800 | 1,780 | 1,780 | -0.56% | 800 | 35億6000万 | +1.02% | 7.7 | 0.76 |
| 07/28 | 1,790 | 1,790 | 1,790 | 1,790 | 0% | 100 | 35億8000万 | +1.7% | 7.74 | 0.77 |
| 07/25 | 1,800 | 1,800 | 1,790 | 1,790 | -0.56% | 400 | 35億8000万 | +1.88% | 7.74 | 0.77 |
| 07/18 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 1,200 | 36億 | +2.62% | 7.79 | 0.77 |
| 07/17 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 100 | 36億 | +2.74% | 7.79 | 0.77 |
| 07/16 | 1,790 | 1,800 | 1,790 | 1,800 | +1.12% | 500 | 36億 | +2.97% | 7.79 | 0.77 |
| 07/15 | 1,780 | 1,780 | 1,760 | 1,780 | 0% | 1,000 | 35億6000万 | +2.01% | 7.7 | 0.76 |
| 07/14 | 1,780 | 1,780 | 1,780 | 1,780 | 0% | 200 | 35億6000万 | +2.12% | 7.7 | 0.76 |
| 07/11 | 1,780 | 1,780 | 1,770 | 1,780 | 0% | 500 | 35億6000万 | +2.24% | 7.7 | 0.76 |
| 07/10 | 1,850 | 1,850 | 1,780 | 1,780 | -1.11% | 1,000 | 35億6000万 | +2.3% | 7.7 | 0.76 |
| 07/09 | 1,770 | 1,800 | 1,770 | 1,800 | +1.69% | 2,700 | 36億 | +3.57% | 7.79 | 0.77 |
| 07/08 | 1,750 | 1,770 | 1,750 | 1,770 | +1.14% | 500 | 35億4000万 | +1.96% | 7.66 | 0.76 |
| 07/07 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 100 | 35億 | +0.92% | 7.57 | 0.75 |
| 07/04 | 1,740 | 1,750 | 1,740 | 1,750 | +0.57% | 300 | 35億 | +0.98% | 7.57 | 0.75 |
| 07/03 | 1,740 | 1,750 | 1,740 | 1,740 | -0.57% | 1,400 | 34億8000万 | +0.46% | 7.53 | 0.74 |
| 07/02 | 1,780 | 1,780 | 1,750 | 1,750 | -0.57% | 1,000 | 35億 | +1.1% | 7.57 | 0.75 |
| 06/30 | 1,760 | 1,760 | 1,760 | 1,760 | 0% | 100 | 35億2000万 | +1.79% | 7.61 | 0.75 |
| 06/25 | 1,730 | 1,760 | 1,730 | 1,760 | +1.73% | 1,100 | 35億2000万 | +1.91% | 7.61 | 0.75 |
| 06/24 | 1,720 | 1,730 | 1,720 | 1,730 | 0% | 600 | 34億6000万 | +0.23% | 7.48 | 0.74 |
| 06/23 | 1,720 | 1,730 | 1,720 | 1,730 | +0.58% | 600 | 34億6000万 | +0.23% | 7.48 | 0.74 |
| 06/20 | 1,730 | 1,730 | 1,720 | 1,720 | -0.58% | 400 | 34億4000万 | -0.29% | 7.44 | 0.74 |
| 06/19 | 1,720 | 1,730 | 1,720 | 1,730 | 0% | 300 | 34億6000万 | +0.35% | 7.48 | 0.74 |
