株価チャート
2014/07/08~2014/12/02
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 |
12/02 | 9 | 9 | 8 | 9 | -2.28% | 53,197,500 | 195億4697万 | +7% | - | 0.78 |
12/01 | 9 | 9 | 9 | 9 | -4.78% | 64,587,500 | 200億367万 | +9.5% | - | 0.8 |
11/28 | 9 | 9 | 9 | 9 | -1.29% | 51,807,500 | 210億843万 | +15% | - | 0.84 |
11/27 | 9 | 10 | 9 | 9 | +0.87% | 34,362,500 | 212億8245万 | +16.5% | - | 0.85 |
11/26 | 9 | 10 | 9 | 9 | +2.21% | 158,097,500 | 210億9977万 | +15.5% | - | 0.85 |
11/25 | 10 | 11 | 9 | 9 | -7.76% | 324,832,500 | 206億4306万 | +13% | - | 0.83 |
11/21 | 8 | 10 | 8 | 10 | +25.64% | 206,475,000 | 223億7834万 | +22.5% | - | 0.9 |
11/20 | 8 | 8 | 8 | 8 | 0% | 9,340,000 | 178億1133万 | -2.5% | - | 0.71 |
11/19 | 8 | 8 | 8 | 8 | 0% | 11,495,000 | 178億1133万 | -2.5% | - | 0.71 |
11/18 | 8 | 8 | 8 | 8 | 0% | 7,540,000 | 178億1133万 | -2.5% | - | 0.71 |
11/17 | 8 | 8 | 8 | 8 | -1.52% | 12,915,000 | 178億1133万 | -2.5% | - | 0.71 |
11/14 | 8 | 8 | 8 | 8 | 0% | 9,230,000 | 180億8535万 | -1% | - | 0.72 |
11/13 | 8 | 8 | 8 | 8 | +0.51% | 7,432,500 | 180億8535万 | -1% | - | 0.72 |
11/12 | 8 | 8 | 8 | 8 | +0.51% | 16,682,500 | 179億9401万 | -1.5% | - | 0.72 |
11/11 | 8 | 8 | 8 | 8 | -0.51% | 7,767,500 | 179億267万 | -2% | - | 0.72 |
11/10 | 8 | 8 | 8 | 8 | +1.03% | 13,805,000 | 179億9401万 | -1.5% | - | 0.72 |
11/07 | 8 | 8 | 8 | 8 | -0.51% | 12,775,000 | 178億1133万 | -2.5% | - | 0.71 |
11/06 | 8 | 8 | 8 | 8 | -1.51% | 14,997,500 | 179億267万 | -2% | - | 0.72 |
11/05 | 8 | 8 | 8 | 8 | +1.53% | 19,910,000 | 181億7669万 | -0.5% | - | 0.73 |
11/04 | 8 | 8 | 8 | 8 | -2% | 38,467,500 | 179億267万 | -2% | - | 0.72 |
10/31 | 8 | 8 | 8 | 8 | -2.44% | 51,767,500 | 182億6804万 | -11.11% | - | 0.73 |
10/30 | 9 | 9 | 8 | 8 | -6.39% | 68,397,500 | 187億2474万 | -8.89% | - | 0.75 |
10/29 | 9 | 9 | 9 | 9 | -1.35% | 18,915,000 | 200億350万 | +9.5% | - | 0.8 |
10/28 | 9 | 9 | 9 | 9 | -1.33% | 14,847,500 | 202億7752万 | +11% | - | 0.81 |
10/27 | 9 | 9 | 9 | 9 | +1.81% | 26,070,000 | 205億5154万 | +12.5% | - | 0.82 |
10/24 | 9 | 9 | 9 | 9 | 0% | 11,865,000 | 201億8618万 | +10.5% | - | 0.81 |
10/23 | 9 | 9 | 9 | 9 | -0.9% | 14,782,500 | 201億8618万 | +10.5% | - | 0.81 |
10/22 | 9 | 9 | 9 | 9 | -0.89% | 25,010,000 | 203億6832万 | +11.5% | - | 0.82 |
10/21 | 9 | 9 | 9 | 9 | +2.27% | 57,775,000 | 205億5100万 | +12.5% | - | 0.82 |
10/20 | 9 | 9 | 9 | 9 | +1.38% | 19,445,000 | 200億9431万 | +10% | - | 0.8 |
10/17 | 9 | 9 | 9 | 9 | -0.46% | 13,537,500 | 198億2030万 | +8.5% | - | 0.79 |
10/16 | 8 | 9 | 8 | 9 | -0.46% | 48,630,000 | 199億1164万 | +9% | - | 0.8 |
10/15 | 8 | 9 | 8 | 9 | +8.96% | 64,610,000 | 200億297万 | +9.5% | - | 0.8 |
10/14 | 8 | 8 | 8 | 8 | -1.95% | 13,530,000 | 183億5889万 | +0.5% | - | 0.74 |
10/10 | 8 | 8 | 8 | 8 | +1.49% | 19,820,000 | 187億2424万 | +2.5% | - | 0.75 |
10/09 | 8 | 8 | 8 | 8 | -4.72% | 18,622,500 | 184億5023万 | +1% | - | 0.74 |
10/08 | 8 | 8 | 8 | 8 | 0% | 47,487,500 | 193億6361万 | +6% | - | 0.78 |
10/07 | 9 | 9 | 8 | 8 | -6.19% | 37,815,000 | 193億6361万 | +6% | - | 0.78 |
10/06 | 9 | 9 | 9 | 9 | +2.73% | 93,477,500 | 206億4234万 | +13% | - | 0.83 |
10/03 | 9 | 9 | 9 | 9 | +8.37% | 176,280,000 | 200億9431万 | +10% | - | 0.8 |
10/02 | 8 | 9 | 8 | 8 | +3.57% | 136,375,000 | 185億4157万 | +1.5% | - | 0.74 |
10/01 | 8 | 8 | 8 | 8 | -2.49% | 11,940,000 | 179億220万 | -2% | - | 0.72 |
09/30 | 8 | 8 | 8 | 8 | 0% | 5,520,000 | 183億5938万 | +0.5% | - | 0.74 |
09/29 | 8 | 8 | 8 | 8 | -2.43% | 11,227,500 | 183億5938万 | +0.5% | - | 0.74 |
09/26 | 8 | 8 | 8 | 8 | +5.1% | 41,872,500 | 188億1608万 | +3% | - | 0.75 |
09/25 | 8 | 8 | 8 | 8 | +0.51% | 5,517,500 | 179億267万 | -2% | - | 0.72 |
09/24 | 8 | 8 | 8 | 8 | -0.51% | 5,597,500 | 178億1133万 | -2.5% | - | 0.71 |
09/22 | 8 | 8 | 8 | 8 | -1.01% | 7,422,500 | 179億267万 | -2% | - | 0.72 |
09/19 | 8 | 8 | 8 | 8 | +1.02% | 15,067,500 | 180億8535万 | -1% | - | 0.72 |
09/18 | 8 | 8 | 8 | 8 | -1.51% | 15,915,000 | 179億267万 | -2% | - | 0.72 |
09/17 | 8 | 8 | 8 | 8 | -1% | 13,887,500 | 181億7669万 | -0.5% | - | 0.73 |
09/16 | 8 | 8 | 8 | 8 | -1.47% | 12,202,500 | 183億5938万 | +0.5% | - | 0.74 |
09/12 | 8 | 8 | 8 | 8 | -0.97% | 11,897,500 | 186億3340万 | +2% | - | 0.75 |
09/11 | 8 | 8 | 8 | 8 | +0.49% | 8,582,500 | 188億1608万 | +3% | - | 0.75 |
09/10 | 8 | 8 | 8 | 8 | -2.84% | 28,380,000 | 187億2474万 | +2.5% | - | 0.75 |
09/09 | 8 | 9 | 8 | 8 | +2.93% | 49,415,000 | 192億7278万 | +5.5% | - | 0.77 |
09/08 | 8 | 8 | 8 | 8 | +1.99% | 22,897,500 | 187億2474万 | +2.5% | - | 0.75 |
09/05 | 8 | 8 | 8 | 8 | 0% | 8,345,000 | 183億5938万 | +0.5% | - | 0.74 |
09/04 | 8 | 8 | 8 | 8 | -0.5% | 10,435,000 | 183億5938万 | +0.5% | - | 0.74 |
09/03 | 8 | 8 | 8 | 8 | +1% | 17,822,500 | 184億5072万 | +1% | - | 0.74 |
09/02 | 8 | 8 | 8 | 8 | -1.48% | 15,470,000 | 182億6804万 | 0% | - | 0.73 |
09/01 | 8 | 8 | 8 | 8 | +0.5% | 20,020,000 | 185億4206万 | +1.5% | - | 0.74 |
08/29 | 8 | 8 | 8 | 8 | -0.98% | 35,152,500 | 184億5072万 | +1% | - | 0.74 |
08/28 | 8 | 8 | 8 | 8 | -1.92% | 25,725,000 | 186億3340万 | +2% | - | 0.75 |
08/27 | 8 | 8 | 8 | 8 | -1.42% | 17,202,500 | 189億9876万 | +4% | - | 0.76 |
08/26 | 8 | 9 | 8 | 8 | 0% | 32,310,000 | 192億7278万 | +5.5% | - | 0.77 |
08/25 | 8 | 9 | 8 | 8 | -3.21% | 64,830,000 | 192億7278万 | +5.5% | - | 0.77 |
08/22 | 8 | 9 | 8 | 9 | +9.55% | 250,135,000 | 199億741万 | -3.11% | - | 0.8 |
08/21 | 8 | 8 | 8 | 8 | -7.44% | 136,810,000 | 181億7236万 | -11.56% | - | 0.73 |
08/20 | 9 | 9 | 8 | 9 | -6.52% | 296,700,000 | 196億3345万 | -4.44% | - | 0.79 |
08/19 | 9 | 9 | 9 | 9 | +27.78% | 206,115,000 | 210億323万 | +2.22% | - | 0.84 |
08/18 | 7 | 7 | 7 | 7 | +6.51% | 57,737,500 | 164億3731万 | -20% | - | 0.66 |
08/15 | 7 | 7 | 7 | 7 | +1.2% | 33,192,500 | 154億3280万 | -24.89% | - | 0.62 |
08/14 | 7 | 7 | 7 | 7 | +0.6% | 33,997,500 | 152億5017万 | -25.78% | - | 0.61 |
08/13 | 6 | 7 | 6 | 7 | +7.1% | 113,485,000 | 151億5885万 | -33.6% | - | 0.61 |
08/12 | 6 | 7 | 6 | 6 | -7.19% | 87,260,000 | 141億5435万 | -38% | - | 0.57 |
08/11 | 7 | 7 | 7 | 7 | -5.11% | 45,477,500 | 152億5017万 | -33.2% | - | 0.61 |
08/08 | 7 | 7 | 7 | 7 | -4.35% | 37,707,500 | 160億7203万 | -29.6% | - | 0.64 |
08/07 | 7 | 8 | 7 | 7 | +1.66% | 40,077,500 | 168億258万 | -26.4% | - | 0.67 |
08/06 | 7 | 8 | 7 | 7 | -5.24% | 76,687,500 | 165億2863万 | -27.6% | - | 0.66 |
08/05 | 8 | 8 | 8 | 8 | -0.52% | 39,917,500 | 174億4181万 | -30.55% | - | 0.7 |
08/04 | 8 | 8 | 7 | 8 | +2.67% | 80,160,000 | 175億3313万 | -30.18% | - | 0.7 |
08/01 | 8 | 8 | 7 | 7 | -10.53% | 145,847,500 | 170億7654万 | -32% | - | 0.68 |
07/31 | 8 | 9 | 8 | 8 | -3.24% | 142,780,000 | 190億8554万 | -24% | - | 0.76 |
07/30 | 8 | 9 | 8 | 9 | -13.6% | 294,695,000 | 197億2477万 | -21.45% | - | 0.79 |
07/29 | 12 | 13 | 10 | 10 | -13.19% | 312,615,000 | 228億2960万 | -9.09% | - | 0.91 |
07/28 | 12 | 12 | 11 | 12 | -1.03% | 12,077,500 | 262億9969万 | +4.73% | - | 1.05 |
07/25 | 12 | 12 | 12 | 12 | +0.34% | 8,837,500 | 265億7365万 | +5.82% | - | 1.06 |
07/24 | 11 | 12 | 11 | 12 | +2.47% | 16,445,000 | 264億8233万 | +5.45% | - | 1.06 |
07/23 | 11 | 11 | 11 | 11 | +0.35% | 4,737,500 | 258億4197万 | +2.91% | - | 1.04 |
07/22 | 11 | 11 | 11 | 11 | +0.71% | 4,090,000 | 257億5066万 | +2.55% | - | 1.03 |
07/18 | 11 | 11 | 11 | 11 | -0.36% | 3,140,000 | 255億6803万 | +1.82% | - | 1.02 |
07/17 | 11 | 11 | 11 | 11 | 0% | 3,495,000 | 256億5934万 | +2.18% | - | 1.03 |
07/16 | 11 | 11 | 11 | 11 | 0% | 11,450,000 | 256億5934万 | +2.18% | - | 1.03 |
07/15 | 11 | 11 | 11 | 11 | 0% | 6,847,500 | 256億5934万 | +2.18% | - | 1.03 |
07/14 | 11 | 11 | 11 | 11 | -0.35% | 8,185,000 | 256億5934万 | +2.18% | - | 1.03 |
07/11 | 11 | 11 | 11 | 11 | +0.36% | 5,672,500 | 257億5066万 | +2.55% | - | 1.03 |
07/10 | 11 | 11 | 11 | 11 | -1.06% | 8,600,000 | 256億5934万 | +2.18% | - | 1.03 |
07/09 | 11 | 11 | 11 | 11 | +0.35% | 5,777,500 | 259億3328万 | +3.27% | - | 1.04 |
07/08 | 11 | 12 | 11 | 11 | -2.08% | 9,757,500 | 258億4197万 | +2.91% | - | 1.04 |