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 |
|---|
| 2022 | 1/1, 株式分割 1→3 |
| 2014 |
| 12/30 | 809 | 810 | 808 | 808 | +0.08% | 3,900 | 163億2655万 | +0.29% | 11.67 | 1.06 |
| 12/29 | 810 | 810 | 801 | 808 | -0.37% | 8,100 | 163億1308万 | +0.33% | 11.66 | 1.06 |
| 12/26 | 813 | 813 | 809 | 811 | -0.86% | 25,800 | 163億7368万 | +0.95% | 11.7 | 1.06 |
| 12/25 | 815 | 823 | 815 | 818 | +2.08% | 69,000 | 165億1506万 | +2.08% | 11.8 | 1.07 |
| 12/24 | 800 | 803 | 800 | 801 | -0.58% | 16,200 | 161億7843万 | +0.38% | 11.56 | 1.05 |
| 12/22 | 802 | 806 | 800 | 806 | 0% | 14,700 | 162億7269万 | +1.21% | 11.63 | 1.05 |
| 12/19 | 799 | 806 | 799 | 806 | +0.79% | 5,100 | 162億7269万 | +1.47% | 11.63 | 1.05 |
| 12/18 | 800 | 807 | 799 | 799 | -0.5% | 7,800 | 161億4477万 | +1.05% | 11.54 | 1.05 |
| 12/17 | 804 | 804 | 797 | 803 | -1.03% | 16,200 | 162億2556万 | +1.95% | 11.6 | 1.05 |
| 12/16 | 813 | 813 | 812 | 812 | -0.2% | 2,400 | 163億9388万 | +3.27% | 11.72 | 1.06 |
| 12/15 | 815 | 815 | 812 | 813 | -0.2% | 4,500 | 164億2754万 | +3.87% | 11.74 | 1.06 |
| 12/12 | 817 | 818 | 815 | 815 | +0.2% | 24,600 | 164億6120万 | +4.49% | 11.77 | 1.07 |
| 12/11 | 814 | 815 | 812 | 813 | -0.08% | 7,500 | 164億2754万 | +4.81% | 11.74 | 1.06 |
| 12/10 | 813 | 815 | 813 | 814 | +0.04% | 5,400 | 164億4100万 | +5.3% | 11.75 | 1.07 |
| 12/09 | 807 | 815 | 807 | 814 | +0.83% | 6,300 | 164億3427万 | +5.81% | 11.75 | 1.07 |
| 12/08 | 810 | 817 | 807 | 807 | -0.37% | 3,300 | 162億9962万 | +5.49% | 11.65 | 1.06 |
| 12/05 | 810 | 810 | 808 | 810 | +0.33% | 1,500 | 163億6021万 | +6.3% | 11.69 | 1.06 |
| 12/04 | 809 | 810 | 807 | 807 | -0.66% | 6,000 | 163億635万 | +6.37% | 11.66 | 1.06 |
| 12/03 | 813 | 815 | 812 | 813 | +0.45% | 10,500 | 164億1407万 | +7.64% | 11.73 | 1.06 |
| 12/02 | 807 | 810 | 807 | 809 | +0.29% | 7,800 | 163億4002万 | +7.72% | 11.68 | 1.06 |
| 12/01 | 798 | 812 | 798 | 807 | +1.13% | 11,400 | 162億9289万 | +7.99% | 11.65 | 1.06 |
| 11/28 | 799 | 799 | 796 | 798 | +0.5% | 4,800 | 161億1111万 | +7.5% | 11.52 | 1.04 |
| 11/27 | 793 | 794 | 793 | 794 | +0.04% | 10,800 | 160億3032万 | +7.4% | 11.46 | 1.04 |
| 11/26 | 787 | 793 | 787 | 793 | +1.75% | 6,000 | 160億2358万 | +7.94% | 11.45 | 1.04 |
| 11/25 | 783 | 783 | 774 | 780 | +0.86% | 3,300 | 157億4755万 | +6.51% | 11.26 | 1.02 |
| 11/21 | 772 | 781 | 772 | 773 | +1% | 4,200 | 156億1289万 | +6.04% | 11.16 | 1.01 |
| 11/20 | 767 | 769 | 765 | 765 | +0.7% | 24,600 | 154億5804万 | +5.27% | 11.05 | 1 |
| 11/19 | 750 | 760 | 750 | 760 | +1.29% | 6,600 | 153億5032万 | +4.97% | 10.97 | 0.99 |
| 11/18 | 747 | 750 | 747 | 750 | +0.49% | 1,800 | 151億5508万 | +3.78% | 10.83 | 0.98 |
| 11/17 | 747 | 747 | 738 | 747 | +0.45% | 5,100 | 150億8102万 | +3.42% | 10.78 | 0.98 |
| 11/14 | 759 | 759 | 734 | 743 | +1.5% | 6,900 | 150億1369万 | +3.1% | 10.73 | 0.97 |
| 11/13 | 728 | 747 | 728 | 732 | -0.99% | 3,000 | 147億9152万 | +1.57% | 10.57 | 0.96 |
| 11/12 | 733 | 740 | 733 | 740 | +0.91% | 3,900 | 149億3963万 | +2.59% | 10.68 | 0.97 |
| 11/11 | 733 | 733 | 733 | 733 | -0.23% | 1,200 | 148億498万 | +1.66% | 10.58 | 0.96 |
| 11/10 | 735 | 735 | 735 | 735 | -0.23% | 300 | 148億3865万 | +1.9% | 10.61 | 0.96 |
| 11/07 | 729 | 736 | 703 | 736 | +0.96% | 10,500 | 148億7231万 | +1.99% | 10.63 | 0.96 |
| 11/06 | 725 | 740 | 707 | 729 | +0.6% | 10,500 | 147億3092万 | +1.02% | 10.53 | 0.95 |
| 11/05 | 727 | 727 | 725 | 725 | -0.23% | 600 | 146億4340万 | +0.28% | 10.47 | 0.95 |
| 11/04 | 736 | 742 | 727 | 727 | +0.69% | 3,900 | 146億7706万 | +0.37% | 10.49 | 0.95 |
| 10/31 | 721 | 722 | 721 | 722 | +0.05% | 3,000 | 145億7607万 | -0.6% | 10.42 | 0.94 |
| 10/30 | 726 | 726 | 709 | 721 | -0.73% | 2,700 | 145億6934万 | -0.78% | 10.41 | 0.94 |
| 10/29 | 726 | 727 | 726 | 727 | +0.09% | 2,100 | 146億7706万 | -0.18% | 10.49 | 0.95 |
| 10/28 | 722 | 726 | 722 | 726 | +2.88% | 1,200 | 146億6360万 | -0.41% | 10.48 | 0.95 |
| 10/27 | 706 | 706 | 706 | 706 | +0.71% | 600 | 142億5291万 | -3.33% | 10.19 | 0.92 |
| 10/24 | 713 | 713 | 701 | 701 | +0.14% | 1,800 | 141億5192万 | -4.15% | 10.12 | 0.92 |
| 10/23 | 703 | 703 | 696 | 700 | -0.43% | 4,800 | 141億3172万 | -4.42% | 10.1 | 0.92 |
| 10/22 | 704 | 704 | 703 | 703 | -0.47% | 2,100 | 141億9232万 | -4.27% | 10.14 | 0.92 |
| 10/21 | 706 | 706 | 706 | 706 | 0% | 900 | 142億5964万 | -3.95% | 10.19 | 0.92 |
| 10/20 | 706 | 706 | 706 | 706 | +0.38% | 1,200 | 142億5964万 | -3.95% | 10.19 | 0.92 |
| 10/17 | 706 | 708 | 703 | 703 | -2.72% | 2,400 | 142億578万 | -4.44% | 10.15 | 0.92 |
| 10/16 | 706 | 723 | 701 | 723 | +2.07% | 2,400 | 146億300万 | -1.9% | 10.44 | 0.95 |
| 10/15 | 717 | 717 | 707 | 708 | -1.89% | 3,000 | 143億677万 | -3.89% | 10.23 | 0.93 |
| 10/14 | 728 | 728 | 722 | 722 | -0.87% | 3,300 | 145億8281万 | -2.04% | 10.42 | 0.95 |
| 10/10 | 733 | 733 | 728 | 728 | -0.64% | 1,800 | 147億1073万 | -1.31% | 10.51 | 0.95 |
| 10/09 | 733 | 737 | 733 | 733 | +0.05% | 3,000 | 148億498万 | -0.81% | 10.58 | 0.96 |
| 10/08 | 733 | 733 | 733 | 733 | 0% | 1,200 | 147億9825万 | -0.86% | 10.58 | 0.96 |
| 10/07 | 732 | 733 | 731 | 733 | -1.08% | 1,800 | 147億9825万 | -1.12% | 10.58 | 0.96 |
| 10/06 | 742 | 742 | 733 | 741 | -0.13% | 1,500 | 149億5983万 | -0.31% | 10.69 | 0.97 |
| 10/03 | 744 | 744 | 742 | 742 | -0.36% | 600 | 149億8003万 | -0.45% | 10.71 | 0.97 |
| 10/02 | 747 | 747 | 744 | 744 | -0.98% | 2,700 | 150億3389万 | -0.22% | 10.75 | 0.97 |
| 10/01 | 758 | 758 | 752 | 752 | -0.31% | 3,300 | 151億8201万 | +0.49% | 10.85 | 0.98 |
| 09/30 | 754 | 766 | 754 | 754 | +0.04% | 1,800 | 152億2914万 | +0.53% | 10.89 | 0.99 |
| 09/29 | 768 | 768 | 754 | 754 | 0% | 3,300 | 152億2240万 | +0.22% | 10.88 | 0.99 |
| 09/26 | 753 | 755 | 753 | 754 | +0.09% | 1,500 | 152億2240万 | -0.04% | 10.88 | 0.99 |
| 09/25 | 751 | 753 | 751 | 753 | +0.4% | 13,200 | 152億894万 | -0.4% | 10.87 | 0.99 |
| 09/24 | 750 | 761 | 750 | 750 | +0.18% | 2,100 | 151億4835万 | -1.06% | 10.83 | 0.98 |
| 09/22 | 748 | 749 | 748 | 749 | +0.13% | 1,800 | 151億2141万 | -1.49% | 10.81 | 0.98 |
| 09/19 | 740 | 749 | 740 | 748 | +1.13% | 6,000 | 151億122万 | -1.88% | 10.79 | 0.98 |
| 09/18 | 736 | 739 | 736 | 739 | +1.23% | 1,800 | 149億3290万 | -3.36% | 10.67 | 0.97 |
| 09/17 | 733 | 733 | 730 | 730 | -0.41% | 1,200 | 147億5112万 | -4.9% | 10.54 | 0.96 |
| 09/16 | 729 | 733 | 728 | 733 | +0.82% | 2,100 | 148億1172万 | -4.89% | 10.59 | 0.96 |
| 09/12 | 727 | 727 | 727 | 727 | 0% | 900 | 146億9053万 | -6.03% | 10.5 | 0.95 |
| 09/11 | 729 | 729 | 727 | 727 | +0.32% | 6,900 | 146億9053万 | -6.87% | 10.5 | 0.95 |
| 09/10 | 723 | 725 | 723 | 725 | -0.64% | 1,200 | 146億4340万 | -7.99% | 10.47 | 0.95 |
| 09/09 | 717 | 730 | 717 | 730 | +2.82% | 3,900 | 147億3766万 | -8.22% | 10.53 | 0.96 |
| 09/08 | 709 | 719 | 709 | 710 | +0.42% | 9,300 | 143億3370万 | -11.62% | 10.25 | 0.93 |
| 09/05 | 747 | 747 | 700 | 707 | -5.65% | 16,800 | 142億7311万 | -12.97% | 10.2 | 0.93 |
| 09/04 | 748 | 752 | 748 | 749 | +0.13% | 23,700 | 151億2815万 | -8.77% | 10.81 | 0.98 |
| 09/03 | 748 | 764 | 748 | 748 | -0.27% | 11,400 | 151億795万 | -9.66% | 10.8 | 0.98 |
| 09/02 | 773 | 773 | 750 | 750 | -3.85% | 22,200 | 151億4835万 | -10.29% | 10.83 | 0.98 |
| 09/01 | 780 | 790 | 777 | 780 | +0.43% | 2,700 | 157億5428万 | -7.47% | 11.26 | 1.02 |
| 08/29 | 776 | 777 | 776 | 777 | -0.77% | 2,100 | 156億8695万 | -8.52% | 11.21 | 1.02 |
| 08/28 | 776 | 783 | 776 | 783 | -0.09% | 1,800 | 158億814万 | -8.57% | 11.3 | 1.02 |
| 08/27 | 795 | 795 | 783 | 783 | -1.55% | 3,000 | 158億2161万 | -9.02% | 11.31 | 1.03 |
| 08/26 | 798 | 800 | 796 | 796 | -0.33% | 2,400 | 160億7071万 | -8.23% | 11.49 | 1.04 |
| 08/25 | 798 | 800 | 798 | 798 | 0% | 3,900 | 161億2457万 | -8.45% | 11.53 | 1.05 |
| 08/22 | 799 | 800 | 798 | 798 | -0.21% | 2,700 | 161億2457万 | -8.97% | 11.53 | 1.05 |
| 08/21 | 804 | 804 | 800 | 800 | -0.54% | 1,800 | 161億5824万 | -9.3% | 11.55 | 1.05 |
| 08/20 | 802 | 804 | 800 | 804 | +0.29% | 2,100 | 162億4576万 | -9.32% | 11.61 | 1.05 |
| 08/19 | 803 | 805 | 802 | 802 | -0.41% | 3,600 | 161億9863万 | -9.99% | 11.58 | 1.05 |
| 08/18 | 807 | 807 | 805 | 805 | -0.74% | 2,700 | 162億6596万 | -10.12% | 11.63 | 1.05 |
| 08/15 | 810 | 811 | 805 | 811 | 0% | 2,100 | 163億8714万 | -9.95% | 11.71 | 1.06 |
| 08/14 | 812 | 812 | 811 | 811 | -0.04% | 1,200 | 163億8714万 | -10.25% | 11.71 | 1.06 |
| 08/13 | 812 | 812 | 812 | 812 | 0% | 300 | 163億9388万 | -10.71% | 11.72 | 1.06 |
| 08/12 | 800 | 817 | 800 | 812 | -0.61% | 7,500 | 163億9388万 | -11.1% | 11.72 | 1.06 |
| 08/11 | 767 | 850 | 767 | 817 | -9.26% | 45,000 | 164億9487万 | -11.04% | 11.79 | 1.07 |
| 08/08 | 917 | 918 | 893 | 900 | 0% | 3,300 | 181億7802万 | -2.39% | 12.99 | 1.18 |
| 08/07 | 896 | 900 | 896 | 900 | +0.19% | 2,100 | 181億7802万 | -2.28% | 12.99 | 1.18 |
| 08/06 | 915 | 933 | 876 | 898 | -3.61% | 6,000 | 181億4435万 | -2.46% | 12.97 | 1.18 |
| 08/05 | 934 | 934 | 932 | 932 | -0.21% | 1,500 | 188億2434万 | +1.19% | 13.46 | 1.22 |
