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 |
---|
2017 | 10/1, 株式併合 10→1 |
2014 |
12/30 | 3,470 | 3,470 | 3,440 | 3,450 | -0.58% | 60,600 | 796億1371万 | +3.6% | 9.23 | 1.08 |
12/29 | 3,450 | 3,490 | 3,410 | 3,470 | +0.29% | 78,200 | 800億7524万 | +4.55% | 9.28 | 1.09 |
12/26 | 3,390 | 3,470 | 3,380 | 3,460 | +2.37% | 48,800 | 798億4448万 | +4.72% | 9.25 | 1.08 |
12/25 | 3,430 | 3,430 | 3,360 | 3,380 | -0.88% | 79,700 | 779億9836万 | +2.83% | 9.04 | 1.06 |
12/24 | 3,400 | 3,450 | 3,370 | 3,410 | +1.19% | 126,400 | 786億9066万 | +4.22% | 9.12 | 1.07 |
12/22 | 3,360 | 3,370 | 3,320 | 3,370 | +2.12% | 101,500 | 777億6760万 | +3.66% | 9.01 | 1.05 |
12/19 | 3,320 | 3,320 | 3,250 | 3,300 | +2.48% | 66,100 | 761億5225万 | +2.01% | 8.82 | 1.03 |
12/18 | 3,200 | 3,290 | 3,200 | 3,220 | +3.21% | 92,000 | 743億613万 | +0.06% | 8.61 | 1.01 |
12/17 | 3,080 | 3,170 | 3,080 | 3,120 | -0.95% | 104,100 | 719億9849万 | -2.65% | 8.34 | 0.98 |
12/16 | 3,160 | 3,200 | 3,140 | 3,150 | -1.87% | 90,000 | 726億9078万 | -1.56% | 8.42 | 0.99 |
12/15 | 3,220 | 3,280 | 3,200 | 3,210 | -2.73% | 64,800 | 740億7537万 | +0.5% | 8.58 | 1 |
12/12 | 3,310 | 3,340 | 3,290 | 3,300 | +1.54% | 97,900 | 761億5225万 | +3.68% | 8.82 | 1.03 |
12/11 | 3,200 | 3,280 | 3,140 | 3,250 | -0.31% | 89,500 | 749億9843万 | +2.62% | 8.69 | 1.02 |
12/10 | 3,270 | 3,290 | 3,240 | 3,260 | -2.98% | 89,800 | 752億2919万 | +3.3% | 8.72 | 1.02 |
12/09 | 3,410 | 3,440 | 3,350 | 3,360 | -2.61% | 71,300 | 775億3683万 | +6.9% | 8.99 | 1.05 |
12/08 | 3,440 | 3,490 | 3,410 | 3,450 | +1.47% | 90,000 | 796億1371万 | +10.72% | 9.23 | 1.08 |
12/05 | 3,350 | 3,420 | 3,350 | 3,400 | +0.59% | 54,400 | 784億5989万 | +10.46% | 9.09 | 1.06 |
12/04 | 3,410 | 3,410 | 3,350 | 3,380 | -0.59% | 87,200 | 779億9836万 | +11.18% | 9.04 | 1.06 |
12/03 | 3,470 | 3,490 | 3,380 | 3,400 | -1.16% | 101,000 | 784億5989万 | +13.37% | 9.09 | 1.06 |
12/02 | 3,380 | 3,470 | 3,370 | 3,440 | +0.29% | 91,000 | 793億8295万 | +16.33% | 9.2 | 1.08 |
12/01 | 3,450 | 3,470 | 3,360 | 3,430 | +2.39% | 167,200 | 791億5218万 | +17.79% | 9.17 | 1.07 |
11/28 | 3,240 | 3,370 | 3,230 | 3,350 | +5.02% | 203,500 | 773億607万 | +16.81% | 8.96 | 1.05 |
11/27 | 3,200 | 3,220 | 3,180 | 3,190 | -1.24% | 88,300 | 736億1384万 | +12.8% | 8.53 | 1 |
11/26 | 3,280 | 3,280 | 3,230 | 3,230 | -0.92% | 61,600 | 745億3690万 | +15.69% | 8.64 | 1.01 |
11/25 | 3,240 | 3,270 | 3,220 | 3,260 | +2.52% | 153,600 | 752億2919万 | +18.24% | 8.72 | 1.02 |
11/21 | 3,100 | 3,190 | 3,050 | 3,180 | +2.58% | 127,400 | 733億8307万 | +17.04% | 8.5 | 1 |
11/20 | 3,050 | 3,140 | 3,030 | 3,100 | +2.31% | 164,300 | 715億3696万 | +15.63% | 8.29 | 0.97 |
11/19 | 3,000 | 3,040 | 2,980 | 3,030 | +1% | 82,200 | 699億2161万 | +14.21% | 8.1 | 0.95 |
11/18 | 2,950 | 3,010 | 2,930 | 3,000 | +3.81% | 73,700 | 692億2932万 | +14.2% | 8.02 | 0.94 |
11/17 | 3,010 | 3,010 | 2,890 | 2,890 | -3.02% | 72,600 | 666億9091万 | +10.98% | 7.73 | 0.9 |
11/14 | 2,950 | 2,990 | 2,890 | 2,980 | +3.47% | 92,700 | 687億6779万 | +15.24% | 7.97 | 0.93 |
11/13 | 2,870 | 2,910 | 2,830 | 2,880 | 0% | 100,500 | 664億6014万 | +12.15% | 7.7 | 0.9 |
11/12 | 3,000 | 3,050 | 2,870 | 2,880 | -4.32% | 194,600 | 664億6014万 | +12.68% | 7.7 | 0.9 |
11/11 | 3,000 | 3,010 | 2,970 | 3,010 | +0.33% | 90,100 | 694億6008万 | +18.22% | 8.05 | 0.94 |
11/10 | 2,910 | 3,010 | 2,900 | 3,000 | +2.39% | 125,500 | 692億2932万 | +18.67% | 8.02 | 0.94 |
11/07 | 2,910 | 2,940 | 2,880 | 2,930 | +1.38% | 66,000 | 676億1396万 | +16.69% | 7.84 | 0.92 |
11/06 | 2,960 | 2,970 | 2,880 | 2,890 | -3.02% | 137,600 | 666億9091万 | +15.55% | 7.73 | 0.9 |
11/05 | 2,920 | 2,980 | 2,900 | 2,980 | +1.71% | 197,700 | 687億6779万 | +19.49% | 7.97 | 0.93 |
11/04 | 2,850 | 2,960 | 2,820 | 2,930 | +8.52% | 411,300 | 676億1396万 | +17.95% | 7.84 | 0.92 |
10/31 | 2,520 | 2,750 | 2,470 | 2,700 | +8% | 186,700 | 623億638万 | +9.09% | 7.22 | 0.84 |
10/30 | 2,470 | 2,520 | 2,470 | 2,500 | +2.04% | 82,200 | 576億9110万 | +1.05% | 6.69 | 0.78 |
10/29 | 2,370 | 2,450 | 2,370 | 2,450 | +4.26% | 61,500 | 565億3727万 | -1.21% | 6.55 | 0.77 |
10/28 | 2,330 | 2,360 | 2,330 | 2,350 | +0.43% | 37,200 | 542億2963万 | -5.58% | 6.28 | 0.74 |
10/27 | 2,350 | 2,370 | 2,330 | 2,340 | +0.43% | 33,900 | 539億9886万 | -6.44% | 6.26 | 0.73 |
10/24 | 2,350 | 2,380 | 2,310 | 2,330 | +0.43% | 40,200 | 537億6810万 | -7.21% | 6.23 | 0.73 |
10/23 | 2,330 | 2,350 | 2,310 | 2,320 | -1.28% | 56,100 | 535億3734万 | -7.94% | 6.2 | 0.73 |
10/22 | 2,340 | 2,380 | 2,340 | 2,350 | +2.62% | 61,300 | 542億2963万 | -7.19% | 6.28 | 0.74 |
10/21 | 2,380 | 2,390 | 2,280 | 2,290 | -2.55% | 31,700 | 528億4504万 | -9.91% | 6.12 | 0.72 |
10/20 | 2,360 | 2,360 | 2,310 | 2,350 | +3.52% | 22,700 | 542億2963万 | -8.06% | 6.28 | 0.74 |
10/17 | 2,270 | 2,320 | 2,260 | 2,270 | -0.44% | 36,600 | 523億8351万 | -11.6% | 6.07 | 0.71 |
10/16 | 2,340 | 2,340 | 2,270 | 2,280 | -5% | 55,100 | 526億1428万 | -11.7% | 6.1 | 0.71 |
10/15 | 2,370 | 2,400 | 2,350 | 2,400 | +1.27% | 31,700 | 553億8345万 | -7.59% | 6.42 | 0.75 |
10/14 | 2,360 | 2,400 | 2,330 | 2,370 | -2.47% | 48,000 | 546億9116万 | -9.06% | 6.34 | 0.74 |
10/10 | 2,370 | 2,430 | 2,370 | 2,430 | -0.82% | 48,300 | 560億7574万 | -7.11% | 6.5 | 0.76 |
10/09 | 2,520 | 2,530 | 2,440 | 2,450 | -2.78% | 48,700 | 565億3727万 | -6.7% | 6.55 | 0.77 |
10/08 | 2,530 | 2,530 | 2,510 | 2,520 | -2.33% | 32,800 | 581億5262万 | -4.36% | 6.74 | 0.79 |
10/07 | 2,630 | 2,630 | 2,580 | 2,580 | -2.27% | 30,200 | 595億3721万 | -2.31% | 6.9 | 0.81 |
10/06 | 2,600 | 2,650 | 2,600 | 2,640 | +3.13% | 32,800 | 609億2180万 | -0.23% | 7.06 | 0.83 |
10/03 | 2,570 | 2,610 | 2,550 | 2,560 | -0.39% | 36,100 | 590億7568万 | -3.29% | 6.85 | 0.8 |
10/02 | 2,600 | 2,620 | 2,560 | 2,570 | -3.75% | 58,600 | 593億645万 | -3.09% | 6.87 | 0.8 |
10/01 | 2,690 | 2,720 | 2,660 | 2,670 | -1.48% | 38,400 | 616億1409万 | +0.53% | 7.14 | 0.84 |
09/30 | 2,750 | 2,750 | 2,690 | 2,710 | -1.09% | 29,700 | 625億3715万 | +2.03% | 7.25 | 0.85 |
09/29 | 2,760 | 2,770 | 2,720 | 2,740 | +1.11% | 61,700 | 632億2944万 | +3.24% | 7.33 | 0.86 |
09/26 | 2,740 | 2,770 | 2,690 | 2,710 | +1.5% | 175,400 | 625億3715万 | +2.15% | 7.25 | 0.85 |
09/25 | 2,690 | 2,690 | 2,640 | 2,670 | +0.38% | 34,100 | 616億1409万 | +0.68% | 7.14 | 0.84 |
09/24 | 2,640 | 2,660 | 2,620 | 2,660 | 0% | 40,400 | 613億8333万 | +0.26% | 7.11 | 0.83 |
09/22 | 2,700 | 2,720 | 2,630 | 2,660 | +0.38% | 76,200 | 613億8333万 | +0.26% | 7.11 | 0.83 |
09/19 | 2,620 | 2,660 | 2,600 | 2,650 | +1.92% | 79,000 | 611億5256万 | -0.04% | 7.09 | 0.83 |
09/18 | 2,560 | 2,620 | 2,560 | 2,600 | +1.56% | 42,000 | 599億9874万 | -1.85% | 6.95 | 0.81 |
09/17 | 2,610 | 2,610 | 2,560 | 2,560 | -1.92% | 44,900 | 590億7568万 | -3.32% | 6.85 | 0.8 |
09/16 | 2,580 | 2,620 | 2,570 | 2,610 | 0% | 37,000 | 602億2950万 | -1.29% | 6.98 | 0.82 |
09/12 | 2,630 | 2,630 | 2,590 | 2,610 | -0.38% | 59,200 | 602億2950万 | -1.06% | 6.98 | 0.82 |
09/11 | 2,650 | 2,660 | 2,610 | 2,620 | -1.13% | 26,700 | 604億6027万 | -0.3% | 7.01 | 0.82 |
09/10 | 2,630 | 2,650 | 2,610 | 2,650 | +0.38% | 26,500 | 611億5256万 | +1.07% | 7.09 | 0.83 |
09/09 | 2,660 | 2,680 | 2,630 | 2,640 | 0% | 21,400 | 609億2180万 | +1.03% | 7.06 | 0.83 |
09/08 | 2,650 | 2,660 | 2,610 | 2,640 | +0.76% | 37,700 | 609億2180万 | +1.46% | 7.06 | 0.83 |
09/05 | 2,640 | 2,650 | 2,610 | 2,620 | -0.38% | 28,600 | 604億6027万 | +1% | 7.01 | 0.82 |
09/04 | 2,670 | 2,680 | 2,620 | 2,630 | -1.87% | 47,000 | 606億9103万 | +1.66% | 7.03 | 0.82 |
09/03 | 2,680 | 2,740 | 2,660 | 2,680 | +0.37% | 103,000 | 618億4485万 | +3.96% | 7.17 | 0.84 |
09/02 | 2,660 | 2,680 | 2,640 | 2,670 | -0.37% | 41,700 | 616億1409万 | +4.09% | 7.14 | 0.84 |
09/01 | 2,680 | 2,700 | 2,660 | 2,680 | -0.74% | 28,000 | 618億4485万 | +4.93% | 7.17 | 0.84 |
08/29 | 2,670 | 2,710 | 2,640 | 2,700 | +1.5% | 43,500 | 623億638万 | +6.13% | 7.22 | 0.84 |
08/28 | 2,690 | 2,690 | 2,640 | 2,660 | -1.12% | 40,900 | 613億8333万 | +5.06% | 7.11 | 0.83 |
08/27 | 2,680 | 2,730 | 2,680 | 2,690 | +0.75% | 34,300 | 620億7562万 | +6.66% | 7.19 | 0.84 |
08/26 | 2,670 | 2,670 | 2,640 | 2,670 | 0% | 38,300 | 616億1409万 | +6.37% | 7.14 | 0.84 |
08/25 | 2,660 | 2,680 | 2,640 | 2,670 | +0.38% | 51,000 | 616億1409万 | +6.8% | 7.14 | 0.84 |
08/22 | 2,710 | 2,720 | 2,640 | 2,660 | -1.85% | 71,400 | 613億8333万 | +6.87% | 7.11 | 0.83 |
08/21 | 2,700 | 2,720 | 2,700 | 2,710 | +0.74% | 70,900 | 625億3715万 | +9.32% | 7.25 | 0.85 |
08/20 | 2,690 | 2,710 | 2,660 | 2,690 | 0% | 66,600 | 620億7562万 | +9% | 7.19 | 0.84 |
08/19 | 2,700 | 2,700 | 2,670 | 2,690 | +1.13% | 84,500 | 620億7562万 | +9.44% | 7.19 | 0.84 |
08/18 | 2,650 | 2,690 | 2,650 | 2,660 | +1.92% | 89,600 | 613億8333万 | +8.66% | 7.11 | 0.83 |
08/15 | 2,600 | 2,650 | 2,560 | 2,610 | +0.38% | 121,900 | 602億2950万 | +6.97% | 6.98 | 0.82 |
08/14 | 2,590 | 2,610 | 2,570 | 2,600 | +1.17% | 76,600 | 599億9874万 | +6.82% | 6.95 | 0.81 |
08/13 | 2,500 | 2,580 | 2,480 | 2,570 | +3.63% | 104,500 | 593億645万 | +5.76% | 6.87 | 0.8 |
08/12 | 2,470 | 2,520 | 2,460 | 2,480 | +1.22% | 34,500 | 572億2957万 | +2.06% | 6.63 | 0.78 |
08/11 | 2,410 | 2,450 | 2,400 | 2,450 | +3.38% | 32,000 | 565億3727万 | +0.62% | 6.55 | 0.77 |
08/08 | 2,410 | 2,460 | 2,360 | 2,370 | -3.27% | 72,600 | 546億9116万 | -2.91% | 6.34 | 0.74 |
08/07 | 2,430 | 2,460 | 2,390 | 2,450 | +0.82% | 57,100 | 565億3727万 | 0% | 6.55 | 0.77 |
08/06 | 2,380 | 2,440 | 2,370 | 2,430 | +2.1% | 64,300 | 560億7574万 | -0.98% | 6.5 | 0.76 |
08/05 | 2,420 | 2,430 | 2,380 | 2,380 | -2.06% | 35,600 | 549億2192万 | -3.21% | 6.36 | 0.74 |