株価チャート
2014/05/02～2014/09/25
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 |
|---|
| 2020 | 2/17, 株式分割 1→25 |
| 2014 |
| 09/25 | 8 | 8 | 8 | 8 | +0.51% | 5,517,500 | 179億267万 | -2% | - | - |
| 09/24 | 8 | 8 | 8 | 8 | -0.51% | 5,597,500 | 178億1133万 | -2.5% | - | - |
| 09/22 | 8 | 8 | 8 | 8 | -1.01% | 7,422,500 | 179億267万 | -2% | - | - |
| 09/19 | 8 | 8 | 8 | 8 | +1.02% | 15,067,500 | 180億8535万 | -1% | - | - |
| 09/18 | 8 | 8 | 8 | 8 | -1.51% | 15,915,000 | 179億267万 | -2% | - | - |
| 09/17 | 8 | 8 | 8 | 8 | -1% | 13,887,500 | 181億7669万 | -0.5% | - | - |
| 09/16 | 8 | 8 | 8 | 8 | -1.47% | 12,202,500 | 183億5938万 | +0.5% | - | - |
| 09/12 | 8 | 8 | 8 | 8 | -0.97% | 11,897,500 | 186億3340万 | +2% | - | - |
| 09/11 | 8 | 8 | 8 | 8 | +0.49% | 8,582,500 | 188億1608万 | +3% | - | - |
| 09/10 | 8 | 8 | 8 | 8 | -2.84% | 28,380,000 | 187億2474万 | +2.5% | - | - |
| 09/09 | 8 | 9 | 8 | 8 | +2.93% | 49,415,000 | 192億7278万 | +5.5% | - | - |
| 09/08 | 8 | 8 | 8 | 8 | +1.99% | 22,897,500 | 187億2474万 | +2.5% | - | - |
| 09/05 | 8 | 8 | 8 | 8 | 0% | 8,345,000 | 183億5938万 | +0.5% | - | - |
| 09/04 | 8 | 8 | 8 | 8 | -0.5% | 10,435,000 | 183億5938万 | +0.5% | - | - |
| 09/03 | 8 | 8 | 8 | 8 | +1% | 17,822,500 | 184億5072万 | +1% | - | - |
| 09/02 | 8 | 8 | 8 | 8 | -1.48% | 15,470,000 | 182億6804万 | 0% | - | - |
| 09/01 | 8 | 8 | 8 | 8 | +0.5% | 20,020,000 | 185億4206万 | +1.5% | - | - |
| 08/29 | 8 | 8 | 8 | 8 | -0.98% | 35,152,500 | 184億5072万 | +1% | - | - |
| 08/28 | 8 | 8 | 8 | 8 | -1.92% | 25,725,000 | 186億3340万 | +2% | - | - |
| 08/27 | 8 | 8 | 8 | 8 | -1.42% | 17,202,500 | 189億9876万 | +4% | - | - |
| 08/26 | 8 | 9 | 8 | 8 | 0% | 32,310,000 | 192億7278万 | +5.5% | - | - |
| 08/25 | 8 | 9 | 8 | 8 | -3.21% | 64,830,000 | 192億7278万 | +5.5% | - | - |
| 08/22 | 8 | 9 | 8 | 9 | +9.55% | 250,135,000 | 199億741万 | -3.11% | - | - |
| 08/21 | 8 | 8 | 8 | 8 | -7.44% | 136,810,000 | 181億7236万 | -11.56% | - | - |
| 08/20 | 9 | 9 | 8 | 9 | -6.52% | 296,700,000 | 196億3345万 | -4.44% | - | - |
| 08/19 | 9 | 9 | 9 | 9 | +27.78% | 206,115,000 | 210億323万 | +2.22% | - | - |
| 08/18 | 7 | 7 | 7 | 7 | +6.51% | 57,737,500 | 164億3731万 | -20% | - | - |
| 08/15 | 7 | 7 | 7 | 7 | +1.2% | 33,192,500 | 154億3280万 | -24.89% | - | - |
| 08/14 | 7 | 7 | 7 | 7 | +0.6% | 33,997,500 | 152億5017万 | -25.78% | - | - |
| 08/13 | 6 | 7 | 6 | 7 | +7.1% | 113,485,000 | 151億5885万 | -33.6% | - | - |
| 08/12 | 6 | 7 | 6 | 6 | -7.19% | 87,260,000 | 141億5435万 | -38% | - | - |
| 08/11 | 7 | 7 | 7 | 7 | -5.11% | 45,477,500 | 152億5017万 | -33.2% | - | - |
| 08/08 | 7 | 7 | 7 | 7 | -4.35% | 37,707,500 | 160億7203万 | -29.6% | - | - |
| 08/07 | 7 | 8 | 7 | 7 | +1.66% | 40,077,500 | 168億258万 | -26.4% | - | - |
| 08/06 | 7 | 8 | 7 | 7 | -5.24% | 76,687,500 | 165億2863万 | -27.6% | - | - |
| 08/05 | 8 | 8 | 8 | 8 | -0.52% | 39,917,500 | 174億4181万 | -30.55% | - | - |
| 08/04 | 8 | 8 | 7 | 8 | +2.67% | 80,160,000 | 175億3313万 | -30.18% | - | - |
| 08/01 | 8 | 8 | 7 | 7 | -10.53% | 145,847,500 | 170億7654万 | -32% | - | - |
| 07/31 | 8 | 9 | 8 | 8 | -3.24% | 142,780,000 | 190億8554万 | -24% | - | - |
| 07/30 | 8 | 9 | 8 | 9 | -13.6% | 294,695,000 | 197億2477万 | -21.45% | - | - |
| 07/29 | 12 | 13 | 10 | 10 | -13.19% | 312,615,000 | 228億2960万 | -9.09% | - | - |
| 07/28 | 12 | 12 | 11 | 12 | -1.03% | 12,077,500 | 262億9969万 | +4.73% | - | - |
| 07/25 | 12 | 12 | 12 | 12 | +0.34% | 8,837,500 | 265億7365万 | +5.82% | - | - |
| 07/24 | 11 | 12 | 11 | 12 | +2.47% | 16,445,000 | 264億8233万 | +5.45% | - | - |
| 07/23 | 11 | 11 | 11 | 11 | +0.35% | 4,737,500 | 258億4197万 | +2.91% | - | - |
| 07/22 | 11 | 11 | 11 | 11 | +0.71% | 4,090,000 | 257億5066万 | +2.55% | - | - |
| 07/18 | 11 | 11 | 11 | 11 | -0.36% | 3,140,000 | 255億6803万 | +1.82% | - | - |
| 07/17 | 11 | 11 | 11 | 11 | 0% | 3,495,000 | 256億5934万 | +2.18% | - | - |
| 07/16 | 11 | 11 | 11 | 11 | 0% | 11,450,000 | 256億5934万 | +2.18% | - | - |
| 07/15 | 11 | 11 | 11 | 11 | 0% | 6,847,500 | 256億5934万 | +2.18% | - | - |
| 07/14 | 11 | 11 | 11 | 11 | -0.35% | 8,185,000 | 256億5934万 | +2.18% | - | - |
| 07/11 | 11 | 11 | 11 | 11 | +0.36% | 5,672,500 | 257億5066万 | +2.55% | - | - |
| 07/10 | 11 | 11 | 11 | 11 | -1.06% | 8,600,000 | 256億5934万 | +2.18% | - | - |
| 07/09 | 11 | 11 | 11 | 11 | +0.35% | 5,777,500 | 259億3328万 | +3.27% | - | - |
| 07/08 | 11 | 12 | 11 | 11 | -2.08% | 9,757,500 | 258億4197万 | +2.91% | - | - |
| 07/07 | 12 | 12 | 12 | 12 | +2.12% | 24,687,500 | 263億8986万 | +5.09% | - | - |
| 07/04 | 11 | 11 | 11 | 11 | 0% | 6,610,000 | 258億4197万 | +2.91% | - | - |
| 07/03 | 11 | 11 | 11 | 11 | -0.7% | 5,910,000 | 258億4197万 | +2.91% | - | - |
| 07/02 | 11 | 11 | 11 | 11 | +0.71% | 3,865,000 | 260億2460万 | +3.64% | - | - |
| 07/01 | 11 | 11 | 11 | 11 | -0.7% | 8,507,500 | 258億4197万 | +2.91% | - | - |
| 06/30 | 11 | 12 | 11 | 11 | +1.42% | 13,885,000 | 260億2574万 | +3.64% | - | - |
| 06/27 | 12 | 12 | 11 | 11 | -3.77% | 21,507,500 | 256億6047万 | +2.18% | - | - |
| 06/26 | 12 | 12 | 12 | 12 | +0.69% | 8,625,000 | 266億6497万 | +6.18% | - | - |
| 06/25 | 12 | 12 | 12 | 12 | -2.03% | 6,860,000 | 264億8233万 | +5.45% | - | - |
| 06/24 | 12 | 12 | 12 | 12 | -0.67% | 11,860,000 | 270億2811万 | +7.64% | - | - |
| 06/23 | 11 | 12 | 11 | 12 | +4.56% | 19,252,500 | 272億1073万 | +8.36% | - | - |
| 06/20 | 11 | 11 | 11 | 11 | -0.35% | 8,007,500 | 260億2369万 | +3.64% | - | - |
| 06/19 | 11 | 11 | 11 | 11 | +0.35% | 10,957,500 | 261億1500万 | +4% | - | - |
| 06/18 | 11 | 11 | 11 | 11 | 0% | 7,202,500 | 260億2369万 | +3.64% | - | - |
| 06/17 | 11 | 11 | 11 | 11 | 0% | 6,775,000 | 260億2369万 | +3.64% | - | - |
| 06/16 | 12 | 12 | 11 | 11 | -1.04% | 11,295,000 | 260億2369万 | +3.64% | - | - |
| 06/13 | 11 | 12 | 11 | 12 | +0.35% | 13,175,000 | 262億9762万 | +4.73% | - | - |
| 06/12 | 11 | 12 | 11 | 11 | -1.03% | 6,700,000 | 262億631万 | +4.36% | - | - |
| 06/11 | 12 | 12 | 11 | 12 | 0% | 12,705,000 | 264億8024万 | +5.45% | - | - |
| 06/10 | 11 | 12 | 11 | 12 | +3.2% | 17,602,500 | 264億8024万 | +5.45% | - | - |
| 06/09 | 11 | 11 | 11 | 11 | +1.81% | 11,062,500 | 256億5844万 | +2.18% | - | - |
| 06/06 | 11 | 11 | 11 | 11 | +0.36% | 8,117,500 | 252億189万 | +0.36% | - | - |
| 06/05 | 11 | 11 | 11 | 11 | +0.73% | 19,410,000 | 251億1058万 | 0% | - | - |
| 06/04 | 11 | 11 | 11 | 11 | +1.49% | 7,930,000 | 249億2795万 | -0.73% | - | - |
| 06/03 | 11 | 11 | 11 | 11 | -0.74% | 10,757,500 | 245億6271万 | -2.18% | - | - |
| 06/02 | 11 | 11 | 11 | 11 | +2.26% | 12,915,000 | 247億4533万 | -9.67% | - | - |
| 05/30 | 11 | 11 | 11 | 11 | -1.49% | 16,822,500 | 241億9746万 | -11.67% | - | - |
| 05/29 | 11 | 11 | 11 | 11 | +0.75% | 9,300,000 | 245億6271万 | -10.33% | - | - |
| 05/28 | 11 | 11 | 11 | 11 | 0% | 8,442,500 | 243億8009万 | -11% | - | - |
| 05/27 | 11 | 11 | 11 | 11 | -0.37% | 12,272,500 | 243億8009万 | -11% | - | - |
| 05/26 | 11 | 11 | 11 | 11 | 0% | 11,822,500 | 244億7140万 | -10.67% | - | - |
| 05/23 | 11 | 11 | 11 | 11 | +1.13% | 9,005,000 | 244億7140万 | -10.67% | - | - |
| 05/22 | 11 | 11 | 11 | 11 | -2.21% | 16,627,500 | 241億9704万 | -11.67% | - | - |
| 05/21 | 11 | 11 | 11 | 11 | 0% | 10,415,000 | 247億4490万 | -9.67% | - | - |
| 05/20 | 11 | 11 | 11 | 11 | -1.45% | 11,157,500 | 247億4490万 | -9.67% | - | - |
| 05/19 | 11 | 11 | 11 | 11 | -0.72% | 10,460,000 | 251億1014万 | -8.33% | - | - |
| 05/16 | 12 | 12 | 11 | 11 | -7.67% | 29,585,000 | 252億9275万 | -7.67% | - | - |
| 05/15 | 12 | 12 | 12 | 12 | -0.99% | 6,247,500 | 273億9288万 | 0% | - | - |
| 05/14 | 12 | 12 | 12 | 12 | -0.66% | 3,605,000 | 276億6680万 | +1% | - | - |
| 05/13 | 12 | 12 | 12 | 12 | +0.33% | 4,792,500 | 278億4942万 | +1.67% | - | - |
| 05/12 | 12 | 12 | 12 | 12 | +1% | 6,427,500 | 277億5811万 | +1.33% | - | - |
| 05/09 | 12 | 12 | 12 | 12 | -0.99% | 5,782,500 | 274億8418万 | +0.33% | - | - |
| 05/08 | 12 | 12 | 12 | 12 | -1.62% | 5,597,500 | 277億5811万 | +1.33% | - | - |
| 05/07 | 12 | 12 | 12 | 12 | 0% | 5,607,500 | 282億1466万 | +3% | - | - |
| 05/02 | 12 | 12 | 12 | 12 | -0.96% | 7,680,000 | 282億1466万 | +3% | - | - |
