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 | 7/1, 株式併合 10→1 |
| 2014 |
| 12/30 | 2,030 | 2,030 | 2,010 | 2,030 | 0% | 1,700 | 44億6600万 | -2.87% | 10.74 | 1.07 |
| 12/29 | 2,040 | 2,070 | 2,010 | 2,030 | 0% | 2,300 | 44億6600万 | -2.87% | 10.74 | 1.07 |
| 12/26 | 2,050 | 2,060 | 2,020 | 2,030 | -5.58% | 6,200 | 44億6600万 | -2.87% | 10.74 | 1.07 |
| 12/25 | 2,110 | 2,150 | 2,090 | 2,150 | +0.94% | 6,500 | 47億3000万 | +2.87% | 11.37 | 1.14 |
| 12/24 | 2,140 | 2,140 | 2,100 | 2,130 | +0.47% | 4,100 | 46億8600万 | +2.21% | 11.26 | 1.13 |
| 12/22 | 2,120 | 2,150 | 2,120 | 2,120 | +1.44% | 3,400 | 46億6400万 | +2.02% | 11.21 | 1.12 |
| 12/19 | 2,070 | 2,100 | 2,060 | 2,090 | +0.97% | 2,400 | 45億9800万 | +0.82% | 11.05 | 1.1 |
| 12/18 | 2,070 | 2,080 | 2,070 | 2,070 | +0.49% | 1,200 | 45億5400万 | 0% | 10.95 | 1.09 |
| 12/17 | 2,010 | 2,060 | 2,010 | 2,060 | +2.49% | 1,000 | 45億3200万 | -0.34% | 10.89 | 1.09 |
| 12/16 | 2,030 | 2,030 | 2,010 | 2,010 | -0.99% | 1,300 | 44億2200万 | -2.62% | 10.63 | 1.06 |
| 12/15 | 2,050 | 2,060 | 2,000 | 2,030 | -3.33% | 5,600 | 44億6600万 | -1.55% | 10.74 | 1.07 |
| 12/12 | 2,120 | 2,120 | 2,090 | 2,100 | -0.47% | 3,200 | 46億2000万 | +1.99% | 11.11 | 1.11 |
| 12/11 | 2,130 | 2,150 | 2,110 | 2,110 | -1.4% | 4,500 | 46億4200万 | +2.78% | 11.16 | 1.12 |
| 12/10 | 2,180 | 2,180 | 2,130 | 2,140 | -2.73% | 2,400 | 47億800万 | +4.54% | 11.32 | 1.13 |
| 12/09 | 2,200 | 2,200 | 2,180 | 2,200 | +0.46% | 2,800 | 48億4000万 | +7.84% | 11.63 | 1.16 |
| 12/08 | 2,170 | 2,230 | 2,170 | 2,190 | +1.39% | 4,000 | 48億1800万 | +7.93% | 11.58 | 1.16 |
| 12/05 | 2,120 | 2,160 | 2,110 | 2,160 | +1.89% | 4,900 | 47億5200万 | +6.93% | 11.42 | 1.14 |
| 12/04 | 2,120 | 2,140 | 2,110 | 2,120 | -0.47% | 2,000 | 46億6400万 | +5.42% | 11.21 | 1.12 |
| 12/03 | 2,110 | 2,130 | 2,100 | 2,130 | +1.43% | 2,300 | 46億8600万 | +6.23% | 11.26 | 1.13 |
| 12/02 | 2,090 | 2,100 | 2,080 | 2,100 | +0.96% | 1,200 | 46億2000万 | +5.11% | 11.11 | 1.11 |
| 12/01 | 2,060 | 2,080 | 2,060 | 2,080 | +0.97% | 2,200 | 45億7600万 | +4.47% | 11 | 1.1 |
| 11/28 | 2,040 | 2,080 | 2,040 | 2,060 | +0.98% | 1,600 | 45億3200万 | +3.78% | 10.89 | 1.09 |
| 11/27 | 2,050 | 2,060 | 2,040 | 2,040 | 0% | 3,000 | 44億8800万 | +3.03% | 10.79 | 1.08 |
| 11/26 | 2,040 | 2,050 | 2,030 | 2,040 | +0.49% | 700 | 44億8800万 | +3.24% | 10.79 | 1.08 |
| 11/25 | 2,030 | 2,030 | 2,020 | 2,030 | 0% | 1,300 | 44億6600万 | +2.94% | 10.74 | 1.07 |
| 11/21 | 2,020 | 2,030 | 2,020 | 2,030 | +0.5% | 700 | 44億6600万 | +3.15% | 10.74 | 1.07 |
| 11/20 | 2,030 | 2,030 | 2,000 | 2,020 | -0.49% | 1,400 | 44億4400万 | +2.85% | 10.68 | 1.07 |
| 11/19 | 2,000 | 2,030 | 2,000 | 2,030 | +1.5% | 900 | 44億6600万 | +3.52% | 10.74 | 1.07 |
| 11/18 | 1,980 | 2,000 | 1,980 | 2,000 | +1.01% | 800 | 44億 | +2.2% | 10.58 | 1.06 |
| 11/17 | 2,010 | 2,010 | 1,980 | 1,980 | -1.49% | 4,100 | 43億5600万 | +1.28% | 10.47 | 1.05 |
| 11/14 | 2,010 | 2,040 | 2,010 | 2,010 | 0% | 8,800 | 44億2200万 | +2.87% | 10.63 | 1.06 |
| 11/13 | 2,000 | 2,010 | 2,000 | 2,010 | +1.01% | 500 | 44億2200万 | +2.87% | 10.63 | 1.06 |
| 11/12 | 2,000 | 2,010 | 1,980 | 1,990 | +0.51% | 3,400 | 43億7800万 | +1.89% | 10.52 | 1.05 |
| 11/11 | 1,980 | 2,000 | 1,980 | 1,980 | +0.51% | 1,300 | 43億5600万 | +1.38% | 10.47 | 1.05 |
| 11/10 | 1,960 | 1,980 | 1,960 | 1,970 | +1.03% | 700 | 43億3400万 | +0.92% | 10.42 | 1.04 |
| 11/07 | 1,960 | 1,960 | 1,950 | 1,950 | 0% | 600 | 42億9000万 | -0.1% | 10.31 | 1.03 |
| 11/06 | 1,960 | 1,960 | 1,950 | 1,950 | -0.51% | 1,300 | 42億9000万 | -0.15% | 10.31 | 1.03 |
| 11/05 | 1,960 | 1,960 | 1,950 | 1,960 | 0% | 1,000 | 43億1200万 | +0.31% | 10.37 | 1.04 |
| 11/04 | 1,970 | 1,970 | 1,960 | 1,960 | +1.03% | 1,300 | 43億1200万 | +0.26% | 10.37 | 1.04 |
| 10/31 | 1,950 | 1,970 | 1,940 | 1,940 | -0.51% | 1,100 | 42億6800万 | -0.67% | 10.26 | 1.03 |
| 10/30 | 1,960 | 1,960 | 1,950 | 1,950 | 0% | 400 | 42億9000万 | -0.1% | 10.31 | 1.03 |
| 10/29 | 1,970 | 1,970 | 1,940 | 1,950 | -0.51% | 2,000 | 42億9000万 | 0% | 10.31 | 1.03 |
| 10/28 | 1,950 | 1,960 | 1,940 | 1,960 | +0.51% | 800 | 43億1200万 | +0.62% | 10.37 | 1.04 |
| 10/27 | 1,930 | 1,960 | 1,930 | 1,950 | +1.04% | 700 | 42億9000万 | +0.15% | 10.31 | 1.03 |
| 10/24 | 1,950 | 1,950 | 1,930 | 1,930 | 0% | 300 | 42億4600万 | -0.82% | 10.21 | 1.02 |
| 10/23 | 1,950 | 1,950 | 1,930 | 1,930 | -1.03% | 2,100 | 42億4600万 | -0.77% | 10.21 | 1.02 |
| 10/22 | 1,930 | 1,950 | 1,930 | 1,950 | +1.04% | 600 | 42億9000万 | +0.31% | 10.31 | 1.03 |
| 10/21 | 1,940 | 1,940 | 1,930 | 1,930 | -0.52% | 800 | 42億4600万 | -0.62% | 10.21 | 1.02 |
| 10/20 | 1,970 | 1,970 | 1,940 | 1,940 | 0% | 500 | 42億6800万 | 0% | 10.26 | 1.03 |
| 10/17 | 1,910 | 1,940 | 1,910 | 1,940 | +0.52% | 500 | 42億6800万 | +0.1% | 10.26 | 1.03 |
| 10/16 | 1,920 | 1,930 | 1,920 | 1,930 | -0.52% | 900 | 42億4600万 | -0.31% | 10.21 | 1.02 |
| 10/15 | 1,920 | 1,940 | 1,920 | 1,940 | +1.04% | 400 | 42億6800万 | +0.31% | 10.26 | 1.03 |
| 10/14 | 1,940 | 1,940 | 1,920 | 1,920 | -1.54% | 1,700 | 42億2400万 | -0.62% | 10.15 | 1.02 |
| 10/10 | 1,960 | 1,970 | 1,950 | 1,950 | -1.02% | 1,400 | 42億9000万 | +0.98% | 10.31 | 1.03 |
| 10/09 | 1,980 | 1,980 | 1,970 | 1,970 | -1.01% | 500 | 43億3400万 | +2.13% | 10.42 | 1.04 |
| 10/08 | 1,980 | 1,990 | 1,970 | 1,990 | -0.5% | 800 | 43億7800万 | +3.32% | 10.52 | 1.05 |
| 10/07 | 1,980 | 2,000 | 1,980 | 2,000 | +1.01% | 400 | 44億 | +4.06% | 10.58 | 1.06 |
| 10/06 | 1,970 | 1,990 | 1,960 | 1,980 | +0.51% | 1,300 | 43億5600万 | +3.23% | 10.47 | 1.05 |
| 10/03 | 1,970 | 1,970 | 1,960 | 1,970 | +0.51% | 1,000 | 43億3400万 | +2.93% | 10.42 | 1.04 |
| 10/02 | 1,980 | 1,980 | 1,950 | 1,960 | -1.01% | 2,400 | 43億1200万 | +2.62% | 10.37 | 1.04 |
| 10/01 | 1,990 | 1,990 | 1,980 | 1,980 | +0.51% | 500 | 43億5600万 | +3.83% | 10.47 | 1.05 |
| 09/30 | 1,980 | 2,000 | 1,950 | 1,970 | -0.51% | 3,500 | 43億3400万 | +3.52% | 10.42 | 1.04 |
| 09/29 | 1,940 | 1,980 | 1,940 | 1,980 | +3.13% | 4,300 | 43億5600万 | +4.21% | 10.47 | 1.05 |
| 09/26 | 1,910 | 1,920 | 1,910 | 1,920 | +1.05% | 900 | 42億2400万 | +1.32% | 10.15 | 1.02 |
| 09/25 | 1,920 | 1,920 | 1,900 | 1,900 | -0.52% | 2,300 | 41億8000万 | +0.32% | 10.05 | 1 |
| 09/24 | 1,920 | 1,920 | 1,910 | 1,910 | 0% | 1,100 | 42億200万 | +0.9% | 10.1 | 1.01 |
| 09/22 | 1,910 | 1,910 | 1,900 | 1,910 | -0.52% | 1,500 | 42億200万 | +1% | 10.1 | 1.01 |
| 09/19 | 1,920 | 1,920 | 1,910 | 1,920 | 0% | 700 | 42億2400万 | +1.64% | 10.15 | 1.02 |
| 09/18 | 1,910 | 1,920 | 1,910 | 1,920 | +0.52% | 900 | 42億2400万 | +1.8% | 10.15 | 1.02 |
| 09/17 | 1,910 | 1,910 | 1,900 | 1,910 | +0.53% | 1,000 | 42億200万 | +1.38% | 10.1 | 1.01 |
| 09/16 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 700 | 41億8000万 | +0.96% | 10.05 | 1 |
| 09/12 | 1,900 | 1,900 | 1,900 | 1,900 | +0.53% | 400 | 41億8000万 | +1.06% | 10.05 | 1 |
| 09/11 | 1,890 | 1,900 | 1,890 | 1,890 | 0% | 500 | 41億5800万 | +0.64% | 9.99 | 1 |
| 09/10 | 1,880 | 1,890 | 1,880 | 1,890 | 0% | 400 | 41億5800万 | +0.75% | 9.99 | 1 |
| 09/09 | 1,890 | 1,890 | 1,880 | 1,890 | 0% | 500 | 41億5800万 | +0.85% | 9.99 | 1 |
| 09/08 | 1,910 | 1,910 | 1,890 | 1,890 | 0% | 1,100 | 41億5800万 | +0.96% | 9.99 | 1 |
| 09/05 | 1,890 | 1,890 | 1,880 | 1,890 | 0% | 400 | 41億5800万 | +1.07% | 9.99 | 1 |
| 09/04 | 1,890 | 1,890 | 1,890 | 1,890 | 0% | 200 | 41億5800万 | +1.07% | 9.99 | 1 |
| 09/03 | 1,890 | 1,900 | 1,890 | 1,890 | -0.53% | 800 | 41億5800万 | +1.12% | 9.99 | 1 |
| 09/02 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 400 | 41億8000万 | +1.71% | 10.05 | 1 |
| 09/01 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 100 | 41億8000万 | +1.82% | 10.05 | 1 |
| 08/29 | 1,880 | 1,900 | 1,870 | 1,900 | +1.6% | 900 | 41億8000万 | +1.88% | 10.05 | 1 |
| 08/28 | 1,890 | 1,890 | 1,870 | 1,870 | -0.53% | 1,600 | 41億1400万 | +0.38% | 9.89 | 0.99 |
| 08/27 | 1,890 | 1,890 | 1,880 | 1,880 | 0% | 500 | 41億3600万 | +0.97% | 9.94 | 0.99 |
| 08/26 | 1,870 | 1,880 | 1,870 | 1,880 | +0.53% | 400 | 41億3600万 | +1.02% | 9.94 | 0.99 |
| 08/25 | 1,870 | 1,870 | 1,870 | 1,870 | -1.06% | 1,900 | 41億1400万 | +0.54% | 9.89 | 0.99 |
| 08/22 | 1,870 | 1,890 | 1,860 | 1,890 | +1.07% | 1,600 | 41億5800万 | +1.67% | 9.99 | 1 |
| 08/21 | 1,890 | 1,890 | 1,850 | 1,870 | -1.06% | 3,400 | 41億1400万 | +0.65% | 9.89 | 0.99 |
| 08/20 | 1,850 | 1,910 | 1,850 | 1,890 | +1.07% | 5,600 | 41億5800万 | +1.72% | 9.99 | 1 |
| 08/19 | 1,860 | 1,870 | 1,860 | 1,870 | +0.54% | 300 | 41億1400万 | +0.7% | 9.89 | 0.99 |
| 08/18 | 1,870 | 1,870 | 1,860 | 1,860 | 0% | 500 | 40億9200万 | +0.22% | 9.84 | 0.98 |
| 08/15 | 1,850 | 1,870 | 1,830 | 1,860 | +0.54% | 6,700 | 40億9200万 | +0.22% | 9.84 | 0.98 |
| 08/14 | 1,850 | 1,860 | 1,850 | 1,850 | -0.54% | 700 | 40億7000万 | -0.32% | 9.78 | 0.98 |
| 08/13 | 1,850 | 1,860 | 1,850 | 1,860 | 0% | 600 | 40億9200万 | +0.16% | 9.84 | 0.98 |
| 08/12 | 1,850 | 1,860 | 1,840 | 1,860 | +0.54% | 1,100 | 40億9200万 | +0.11% | 9.84 | 0.98 |
| 08/11 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 200 | 40億7000万 | -0.43% | 9.78 | 0.98 |
| 08/08 | 1,850 | 1,860 | 1,850 | 1,850 | +0.54% | 800 | 40億7000万 | -0.38% | 9.78 | 0.98 |
| 08/07 | 1,860 | 1,860 | 1,840 | 1,840 | 0% | 300 | 40億4800万 | -0.92% | 9.73 | 0.97 |
| 08/06 | 1,850 | 1,850 | 1,840 | 1,840 | -0.54% | 900 | 40億4800万 | -0.92% | 9.73 | 0.97 |
| 08/05 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 600 | 40億7000万 | -0.38% | 9.78 | 0.98 |
