株価チャート
2014/06/16~2014/11/07
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 |
11/07 | 480 | 500 | 480 | 490 | +2.08% | 24,700 | 30億5173万 | -0.61% | 27.53 | 1.39 |
11/06 | 490 | 500 | 480 | 480 | -2.04% | 48,000 | 29億8945万 | -3.03% | 26.97 | 1.36 |
11/05 | 490 | 490 | 480 | 490 | 0% | 60,700 | 30億5173万 | -1.41% | 27.53 | 1.39 |
11/04 | 490 | 510 | 480 | 490 | +2.08% | 124,700 | 30億5173万 | -2% | 27.53 | 1.39 |
10/31 | 480 | 480 | 470 | 480 | +2.13% | 25,500 | 29億8945万 | -4.38% | 26.97 | 1.36 |
10/30 | 470 | 480 | 470 | 470 | -2.08% | 5,400 | 29億2717万 | -6.75% | 26.41 | 1.33 |
10/29 | 470 | 490 | 470 | 480 | +2.13% | 39,900 | 29億8945万 | -5.14% | 26.97 | 1.36 |
10/28 | 470 | 480 | 470 | 470 | 0% | 9,600 | 29億2717万 | -7.48% | 26.41 | 1.33 |
10/27 | 480 | 480 | 470 | 470 | -2.08% | 9,200 | 29億2717万 | -8.02% | 26.41 | 1.33 |
10/24 | 480 | 480 | 480 | 480 | 0% | 26,800 | 29億8945万 | -6.61% | 26.97 | 1.36 |
10/23 | 480 | 480 | 470 | 480 | 0% | 10,500 | 29億8945万 | -6.98% | 26.97 | 1.36 |
10/22 | 480 | 490 | 480 | 480 | 0% | 20,700 | 29億8945万 | -7.34% | 26.97 | 1.36 |
10/21 | 490 | 490 | 480 | 480 | -2.04% | 20,100 | 29億8945万 | -7.69% | 26.97 | 1.36 |
10/20 | 480 | 490 | 480 | 490 | +4.26% | 23,100 | 30億5173万 | -6.13% | 27.53 | 1.39 |
10/17 | 480 | 490 | 470 | 470 | 0% | 29,400 | 29億2717万 | -10.31% | 26.41 | 1.33 |
10/16 | 480 | 490 | 470 | 470 | -4.08% | 45,200 | 29億2717万 | -10.98% | 26.41 | 1.33 |
10/15 | 490 | 500 | 480 | 490 | 0% | 16,100 | 30億5173万 | -7.72% | 27.53 | 1.39 |
10/14 | 480 | 500 | 480 | 490 | -2% | 55,500 | 30億5173万 | -7.89% | 27.53 | 1.39 |
10/10 | 500 | 500 | 480 | 500 | -1.96% | 72,800 | 31億1401万 | -6.37% | 28.09 | 1.42 |
10/09 | 550 | 550 | 510 | 510 | -5.56% | 65,800 | 31億7630万 | -4.49% | 28.66 | 1.45 |
10/08 | 530 | 550 | 530 | 540 | -1.82% | 43,600 | 33億6314万 | +1.12% | 30.34 | 1.53 |
10/07 | 550 | 570 | 540 | 550 | 0% | 111,200 | 34億2542万 | +3.19% | 30.9 | 1.56 |
10/06 | 520 | 550 | 520 | 550 | +7.84% | 91,400 | 34億2542万 | +3.38% | 30.9 | 1.56 |
10/03 | 510 | 520 | 510 | 510 | 0% | 27,700 | 31億7630万 | -3.59% | 28.66 | 1.45 |
10/02 | 540 | 540 | 510 | 510 | -5.56% | 98,800 | 31億7630万 | -3.59% | 28.66 | 1.45 |
10/01 | 540 | 560 | 540 | 540 | 0% | 69,200 | 33億6314万 | +2.08% | 30.34 | 1.53 |
09/30 | 540 | 550 | 540 | 540 | -1.82% | 20,600 | 33億6314万 | +2.27% | 30.34 | 1.53 |
09/29 | 560 | 560 | 540 | 550 | 0% | 102,400 | 34億2542万 | +4.36% | 30.9 | 1.56 |
09/26 | 530 | 560 | 520 | 550 | +3.77% | 102,000 | 34億2542万 | +4.56% | 30.9 | 1.56 |
09/25 | 530 | 540 | 530 | 530 | 0% | 18,900 | 33億86万 | +1.15% | 29.78 | 1.5 |
09/24 | 530 | 540 | 520 | 530 | 0% | 55,200 | 33億86万 | +1.34% | 29.78 | 1.5 |
09/22 | 540 | 540 | 520 | 530 | -1.85% | 30,100 | 33億86万 | +1.15% | 29.78 | 1.5 |
09/19 | 530 | 540 | 520 | 540 | +1.89% | 22,200 | 33億6314万 | +3.05% | 30.34 | 1.53 |
09/18 | 540 | 540 | 530 | 530 | -1.85% | 36,700 | 33億86万 | +1.34% | 29.78 | 1.5 |
09/17 | 530 | 540 | 530 | 540 | +1.89% | 52,300 | 33億6314万 | +3.65% | 30.34 | 1.53 |
09/16 | 540 | 540 | 530 | 530 | 0% | 38,600 | 33億86万 | +2.12% | 29.78 | 1.5 |
09/12 | 530 | 540 | 520 | 530 | 0% | 44,500 | 33億86万 | +2.32% | 29.78 | 1.5 |
09/11 | 540 | 540 | 530 | 530 | -1.85% | 58,400 | 33億86万 | +2.71% | 29.78 | 1.5 |
09/10 | 580 | 580 | 530 | 540 | -5.26% | 248,800 | 33億6314万 | +5.06% | 30.34 | 1.53 |
09/09 | 540 | 590 | 540 | 570 | +5.56% | 347,900 | 35億4998万 | +11.33% | 32.03 | 1.62 |
09/08 | 520 | 540 | 520 | 540 | +1.89% | 82,400 | 33億6314万 | +6.09% | 30.34 | 1.53 |
09/05 | 520 | 530 | 510 | 530 | +1.92% | 97,100 | 33億86万 | +4.33% | 29.78 | 1.5 |
09/04 | 510 | 520 | 510 | 520 | +1.96% | 30,200 | 32億3858万 | +2.56% | 29.22 | 1.47 |
09/03 | 510 | 510 | 510 | 510 | 0% | 15,800 | 31億7630万 | +0.79% | 28.66 | 1.45 |
09/02 | 520 | 520 | 510 | 510 | 0% | 16,500 | 31億7630万 | +0.79% | 28.66 | 1.45 |
09/01 | 520 | 520 | 510 | 510 | -1.92% | 23,300 | 31億7630万 | +0.79% | 28.66 | 1.45 |
08/29 | 500 | 520 | 490 | 520 | +6.12% | 40,300 | 32億3858万 | +2.77% | 29.22 | 1.47 |
08/28 | 490 | 500 | 490 | 490 | -2% | 25,300 | 30億5173万 | -2.97% | 27.53 | 1.39 |
08/27 | 510 | 510 | 490 | 500 | -1.96% | 52,300 | 31億1401万 | -0.79% | 28.1 | 1.42 |
08/26 | 520 | 520 | 510 | 510 | -1.92% | 16,400 | 31億7630万 | +1.19% | 28.66 | 1.45 |
08/25 | 510 | 520 | 510 | 520 | +1.96% | 5,700 | 32億3858万 | +3.59% | 29.22 | 1.47 |
08/22 | 520 | 520 | 510 | 510 | -1.92% | 32,900 | 31億7630万 | +2% | 28.66 | 1.45 |
08/21 | 520 | 530 | 510 | 520 | +1.96% | 20,600 | 32億3858万 | +4% | 29.22 | 1.47 |
08/20 | 520 | 520 | 510 | 510 | 0% | 26,200 | 31億7630万 | +2.41% | 28.66 | 1.45 |
08/19 | 540 | 540 | 510 | 510 | -5.56% | 81,600 | 31億7630万 | +2.41% | 28.66 | 1.45 |
08/18 | 530 | 540 | 520 | 540 | +1.89% | 28,500 | 33億6314万 | +8.65% | 30.34 | 1.53 |
08/15 | 520 | 540 | 510 | 530 | +1.92% | 93,600 | 33億86万 | +7.29% | 29.78 | 1.5 |
08/14 | 500 | 520 | 500 | 520 | +6.12% | 77,200 | 32億3858万 | +5.69% | 29.22 | 1.47 |
08/13 | 500 | 500 | 490 | 490 | 0% | 36,000 | 30億5173万 | -0.2% | 27.53 | 1.39 |
08/12 | 490 | 500 | 490 | 490 | 0% | 57,300 | 30億5173万 | -0.41% | 27.53 | 1.39 |
08/11 | 480 | 500 | 480 | 490 | +2.08% | 41,000 | 30億5173万 | -0.41% | 27.53 | 1.39 |
08/08 | 480 | 490 | 470 | 480 | -2.04% | 30,200 | 29億8945万 | -2.44% | 26.97 | 1.36 |
08/07 | 490 | 490 | 480 | 490 | 0% | 7,200 | 30億5173万 | -0.2% | 27.53 | 1.39 |
08/06 | 500 | 500 | 480 | 490 | -2% | 56,300 | 30億5173万 | 0% | 27.53 | 1.39 |
08/05 | 500 | 510 | 500 | 500 | 0% | 13,200 | 31億1401万 | +2.04% | 28.1 | 1.42 |
08/04 | 500 | 500 | 500 | 500 | -1.96% | 9,800 | 31億1401万 | +2.46% | 28.1 | 1.42 |
08/01 | 500 | 510 | 500 | 510 | 0% | 28,200 | 31億7630万 | +4.94% | 28.66 | 1.45 |
07/31 | 500 | 520 | 490 | 510 | +2% | 54,400 | 31億7630万 | +5.37% | 28.66 | 1.45 |
07/30 | 510 | 510 | 500 | 500 | -1.96% | 26,700 | 31億1401万 | +3.73% | 28.1 | 1.42 |
07/29 | 520 | 520 | 500 | 510 | 0% | 28,500 | 31億7630万 | +6.25% | 28.66 | 1.45 |
07/28 | 490 | 510 | 490 | 510 | +4.08% | 100,100 | 31億7630万 | +6.69% | 28.66 | 1.45 |
07/25 | 490 | 500 | 470 | 490 | +2.08% | 57,400 | 30億5173万 | +2.94% | 27.53 | 1.39 |
07/24 | 480 | 490 | 480 | 480 | 0% | 8,300 | 29億8945万 | +0.84% | 26.97 | 1.36 |
07/23 | 480 | 480 | 470 | 480 | +2.13% | 22,200 | 29億8945万 | +1.05% | 26.97 | 1.36 |
07/22 | 480 | 480 | 470 | 470 | -2.08% | 31,800 | 29億2717万 | -0.84% | 26.41 | 1.33 |
07/18 | 470 | 490 | 470 | 480 | -2.04% | 62,900 | 29億8945万 | +1.48% | 26.97 | 1.36 |
07/17 | 490 | 510 | 490 | 490 | 0% | 55,600 | 30億5173万 | +3.81% | 27.53 | 1.39 |
07/16 | 490 | 490 | 490 | 490 | 0% | 22,900 | 30億5173万 | +4.03% | 27.53 | 1.39 |
07/15 | 500 | 500 | 480 | 490 | -2% | 44,600 | 30億5173万 | +4.26% | 27.53 | 1.39 |
07/14 | 470 | 500 | 470 | 500 | +6.38% | 33,000 | 31億1401万 | +6.84% | 28.1 | 1.42 |
07/11 | 480 | 480 | 470 | 470 | -2.08% | 16,900 | 29億2717万 | +0.86% | 26.41 | 1.33 |
07/10 | 500 | 500 | 480 | 480 | -2.04% | 37,300 | 29億8945万 | +3% | 26.97 | 1.36 |
07/09 | 510 | 510 | 490 | 490 | -5.77% | 63,500 | 30億5173万 | +5.38% | 27.53 | 1.39 |
07/08 | 500 | 520 | 500 | 520 | +6.12% | 109,000 | 32億3858万 | +12.07% | 29.22 | 1.47 |
07/07 | 470 | 500 | 470 | 490 | +4.26% | 98,200 | 30億5173万 | +6.06% | 27.53 | 1.39 |
07/04 | 470 | 480 | 470 | 470 | 0% | 25,300 | 29億2717万 | +2.17% | 26.41 | 1.33 |
07/03 | 480 | 480 | 470 | 470 | 0% | 17,500 | 29億2717万 | +2.17% | 26.41 | 1.33 |
07/02 | 470 | 480 | 470 | 470 | 0% | 19,700 | 29億2717万 | +2.17% | 26.41 | 1.33 |
07/01 | 460 | 480 | 460 | 470 | +2.17% | 46,000 | 29億2717万 | +2.4% | 26.41 | 1.33 |
06/30 | 460 | 470 | 450 | 460 | +2.22% | 8,200 | 28億6489万 | +0.22% | 25.85 | 1.3 |
06/27 | 460 | 470 | 450 | 450 | -2.17% | 11,900 | 28億261万 | -1.96% | 25.29 | 1.28 |
06/26 | 460 | 460 | 450 | 460 | 0% | 18,000 | 28億6489万 | +0.22% | 25.85 | 1.3 |
06/25 | 460 | 470 | 460 | 460 | 0% | 14,200 | 28億6489万 | +0.44% | 25.85 | 1.3 |
06/24 | 460 | 470 | 460 | 460 | 0% | 4,100 | 28億6489万 | +0.88% | 25.85 | 1.3 |
06/23 | 470 | 470 | 460 | 460 | 0% | 35,200 | 28億6489万 | +0.88% | 25.85 | 1.3 |
06/20 | 470 | 480 | 460 | 460 | -2.13% | 50,400 | 28億6489万 | +0.88% | 25.85 | 1.3 |
06/19 | 470 | 480 | 470 | 470 | +2.17% | 59,900 | 29億2717万 | +2.84% | 26.41 | 1.33 |
06/18 | 460 | 470 | 460 | 460 | 0% | 14,500 | 28億6489万 | +0.44% | 25.85 | 1.3 |
06/17 | 460 | 460 | 450 | 460 | +2.22% | 11,600 | 28億6489万 | +0.22% | 25.85 | 1.3 |
06/16 | 460 | 470 | 450 | 450 | -2.17% | 26,200 | 28億261万 | -2.6% | 25.29 | 1.28 |