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 |
|---|
| 2018 | 7/1, 株式併合 5→1 |
| 2014 |
| 12/30 | 3,380 | 3,380 | 3,350 | 3,350 | -0.89% | 4,200 | 213億9810万 | -1.18% | 42.77 | 0.92 |
| 12/29 | 3,345 | 3,380 | 3,340 | 3,380 | +1.05% | 5,800 | 215億8973万 | -0.24% | 43.16 | 0.93 |
| 12/26 | 3,315 | 3,350 | 3,310 | 3,345 | -2.48% | 22,600 | 213億6617万 | -1.21% | 42.71 | 0.92 |
| 12/25 | 3,420 | 3,430 | 3,410 | 3,430 | +0.15% | 20,400 | 219億910万 | +1.36% | 43.8 | 0.95 |
| 12/24 | 3,420 | 3,430 | 3,410 | 3,425 | +0.29% | 12,000 | 218億7716万 | +1.36% | 43.73 | 0.94 |
| 12/22 | 3,405 | 3,425 | 3,400 | 3,415 | +0.29% | 10,200 | 218億1329万 | +1.19% | 43.6 | 0.94 |
| 12/19 | 3,430 | 3,430 | 3,405 | 3,405 | 0% | 6,800 | 217億4941万 | +1.04% | 43.48 | 0.94 |
| 12/18 | 3,425 | 3,435 | 3,405 | 3,405 | -0.44% | 8,200 | 217億4941万 | +1.13% | 43.48 | 0.94 |
| 12/17 | 3,410 | 3,420 | 3,400 | 3,420 | +0.29% | 5,200 | 218億4523万 | +1.69% | 43.67 | 0.94 |
| 12/16 | 3,410 | 3,410 | 3,400 | 3,410 | +0.15% | 4,600 | 217億8135万 | +1.52% | 43.54 | 0.94 |
| 12/15 | 3,400 | 3,415 | 3,400 | 3,405 | 0% | 3,000 | 217億4941万 | +1.49% | 43.48 | 0.94 |
| 12/12 | 3,405 | 3,410 | 3,400 | 3,405 | +0.29% | 2,800 | 217億4941万 | +1.61% | 43.48 | 0.94 |
| 12/11 | 3,395 | 3,400 | 3,390 | 3,395 | 0% | 4,600 | 216億8554万 | +1.4% | 43.35 | 0.94 |
| 12/10 | 3,400 | 3,405 | 3,395 | 3,395 | -0.15% | 3,600 | 216億8554万 | +1.49% | 43.35 | 0.94 |
| 12/09 | 3,405 | 3,410 | 3,400 | 3,400 | -0.15% | 3,000 | 217億1748万 | +1.74% | 43.41 | 0.94 |
| 12/08 | 3,395 | 3,405 | 3,390 | 3,405 | +0.44% | 3,200 | 217億4941万 | +1.98% | 43.48 | 0.94 |
| 12/05 | 3,395 | 3,400 | 3,390 | 3,390 | -0.15% | 2,800 | 216億5360万 | +1.65% | 43.28 | 0.93 |
| 12/04 | 3,405 | 3,410 | 3,395 | 3,395 | -0.29% | 5,200 | 216億8554万 | +1.92% | 43.35 | 0.94 |
| 12/03 | 3,410 | 3,410 | 3,390 | 3,405 | +0.15% | 5,200 | 217億4941万 | +2.31% | 43.48 | 0.94 |
| 12/02 | 3,390 | 3,405 | 3,390 | 3,400 | +0.29% | 5,000 | 217億1748万 | +2.35% | 43.41 | 0.94 |
| 12/01 | 3,375 | 3,395 | 3,375 | 3,390 | +0.89% | 5,400 | 216億5360万 | +2.17% | 43.28 | 0.93 |
| 11/28 | 3,350 | 3,370 | 3,350 | 3,360 | +0.45% | 5,200 | 214億6198万 | +1.39% | 42.9 | 0.93 |
| 11/27 | 3,345 | 3,350 | 3,340 | 3,345 | +0.3% | 3,600 | 213億6617万 | +1.03% | 42.71 | 0.92 |
| 11/26 | 3,330 | 3,340 | 3,330 | 3,335 | +0.15% | 3,400 | 213億229万 | +0.82% | 42.58 | 0.92 |
| 11/25 | 3,325 | 3,335 | 3,325 | 3,330 | +0.3% | 3,400 | 212億7035万 | +0.73% | 42.52 | 0.92 |
| 11/21 | 3,315 | 3,325 | 3,310 | 3,320 | +0.15% | 2,800 | 212億648万 | +0.51% | 42.39 | 0.92 |
| 11/20 | 3,315 | 3,315 | 3,305 | 3,315 | +0.3% | 2,000 | 211億7454万 | +0.39% | 42.33 | 0.91 |
| 11/19 | 3,305 | 3,310 | 3,305 | 3,305 | 0% | 3,000 | 211億1067万 | +0.12% | 42.2 | 0.91 |
| 11/18 | 3,305 | 3,310 | 3,305 | 3,305 | -0.15% | 4,200 | 211億1067万 | +0.15% | 42.2 | 0.91 |
| 11/17 | 3,310 | 3,310 | 3,305 | 3,310 | 0% | 2,800 | 211億4260万 | +0.3% | 42.26 | 0.91 |
| 11/14 | 3,320 | 3,320 | 3,305 | 3,310 | -0.3% | 4,000 | 211億4260万 | +0.33% | 42.26 | 0.91 |
| 11/13 | 3,315 | 3,320 | 3,315 | 3,320 | +0.15% | 2,800 | 212億648万 | +0.64% | 42.39 | 0.92 |
| 11/12 | 3,310 | 3,320 | 3,310 | 3,315 | 0% | 3,000 | 211億7454万 | +0.48% | 42.33 | 0.91 |
| 11/11 | 3,320 | 3,320 | 3,305 | 3,315 | +0.15% | 1,800 | 211億7454万 | +0.52% | 42.33 | 0.91 |
| 11/10 | 3,305 | 3,310 | 3,300 | 3,310 | 0% | 2,800 | 211億4260万 | +0.39% | 42.26 | 0.91 |
| 11/07 | 3,315 | 3,320 | 3,310 | 3,310 | -0.3% | 1,400 | 211億4260万 | +0.42% | 42.26 | 0.91 |
| 11/06 | 3,315 | 3,325 | 3,310 | 3,320 | -0.15% | 3,800 | 212億648万 | +0.76% | 42.39 | 0.92 |
| 11/05 | 3,320 | 3,325 | 3,305 | 3,325 | +0.15% | 4,200 | 212億3842万 | +0.94% | 42.45 | 0.92 |
| 11/04 | 3,320 | 3,330 | 3,310 | 3,320 | 0% | 6,800 | 212億648万 | +0.85% | 42.39 | 0.92 |
| 10/31 | 3,310 | 3,320 | 3,305 | 3,320 | +0.45% | 2,000 | 212億648万 | +0.91% | 42.39 | 0.92 |
| 10/30 | 3,310 | 3,310 | 3,300 | 3,305 | +0.15% | 800 | 211億1067万 | +0.55% | 42.2 | 0.91 |
| 10/29 | 3,300 | 3,300 | 3,295 | 3,300 | 0% | 2,000 | 210億7873万 | +0.46% | 42.14 | 0.91 |
| 10/28 | 3,285 | 3,300 | 3,280 | 3,300 | +0.76% | 1,200 | 210億7873万 | +0.49% | 42.14 | 0.91 |
| 10/27 | 3,290 | 3,290 | 3,275 | 3,275 | -0.46% | 3,200 | 209億1904万 | -0.27% | 41.82 | 0.9 |
| 10/24 | 3,295 | 3,300 | 3,285 | 3,290 | +0.3% | 1,200 | 210億1485万 | +0.12% | 42.01 | 0.91 |
| 10/23 | 3,285 | 3,285 | 3,275 | 3,280 | -0.3% | 1,800 | 209億5098万 | -0.21% | 41.88 | 0.9 |
| 10/22 | 3,285 | 3,305 | 3,285 | 3,290 | +0.15% | 1,000 | 210億1485万 | +0.03% | 42.01 | 0.91 |
| 10/21 | 3,285 | 3,300 | 3,285 | 3,285 | +0.31% | 1,600 | 209億8292万 | -0.15% | 41.94 | 0.91 |
| 10/20 | 3,300 | 3,325 | 3,270 | 3,275 | +0.31% | 5,000 | 209億1904万 | -0.49% | 41.82 | 0.9 |
| 10/17 | 3,275 | 3,285 | 3,265 | 3,265 | -0.31% | 4,000 | 208億5517万 | -0.82% | 41.69 | 0.9 |
| 10/16 | 3,280 | 3,285 | 3,275 | 3,275 | -0.91% | 2,200 | 209億1904万 | -0.58% | 41.82 | 0.9 |
| 10/15 | 3,285 | 3,315 | 3,280 | 3,305 | +0.61% | 2,600 | 211億1067万 | +0.3% | 42.2 | 0.91 |
| 10/14 | 3,295 | 3,295 | 3,275 | 3,285 | 0% | 5,200 | 209億8292万 | -0.3% | 41.94 | 0.91 |
| 10/10 | 3,295 | 3,295 | 3,285 | 3,285 | -0.3% | 2,600 | 209億8292万 | -0.33% | 41.94 | 0.91 |
| 10/09 | 3,315 | 3,315 | 3,295 | 3,295 | -0.45% | 2,400 | 210億4679万 | -0.03% | 42.07 | 0.91 |
| 10/08 | 3,300 | 3,315 | 3,300 | 3,310 | 0% | 1,800 | 211億4260万 | +0.42% | 42.26 | 0.91 |
| 10/07 | 3,295 | 3,310 | 3,295 | 3,310 | +0.3% | 2,200 | 211億4260万 | +0.46% | 42.26 | 0.91 |
| 10/06 | 3,300 | 3,320 | 3,295 | 3,300 | +0.15% | 4,600 | 210億7873万 | +0.18% | 42.14 | 0.91 |
| 10/03 | 3,270 | 3,295 | 3,270 | 3,295 | +0.61% | 2,200 | 210億4679万 | +0.09% | 42.07 | 0.91 |
| 10/02 | 3,295 | 3,295 | 3,275 | 3,275 | -0.61% | 3,200 | 209億1904万 | -0.46% | 41.82 | 0.9 |
| 10/01 | 3,280 | 3,300 | 3,280 | 3,295 | +0.15% | 2,200 | 210億4679万 | +0.18% | 42.07 | 0.91 |
| 09/30 | 3,280 | 3,295 | 3,280 | 3,290 | +0.15% | 2,400 | 210億1485万 | +0.12% | 42.01 | 0.91 |
| 09/29 | 3,280 | 3,300 | 3,270 | 3,285 | +0.77% | 3,000 | 209億8292万 | +0.06% | 41.95 | 0.91 |
| 09/26 | 3,255 | 3,265 | 3,245 | 3,260 | +0.15% | 2,600 | 208億2323万 | -0.64% | 41.63 | 0.9 |
| 09/25 | 3,250 | 3,255 | 3,240 | 3,255 | +0.15% | 4,600 | 207億9129万 | -0.73% | 41.56 | 0.9 |
| 09/24 | 3,260 | 3,260 | 3,250 | 3,250 | -0.46% | 5,800 | 207億5935万 | -0.82% | 41.5 | 0.9 |
| 09/22 | 3,300 | 3,305 | 3,255 | 3,265 | -1.51% | 10,400 | 208億5517万 | -0.31% | 41.69 | 0.9 |
| 09/19 | 3,330 | 3,330 | 3,310 | 3,315 | 0% | 3,600 | 211億7454万 | +1.28% | 42.33 | 0.91 |
| 09/18 | 3,330 | 3,330 | 3,315 | 3,315 | -0.3% | 1,200 | 211億7454万 | +1.41% | 42.33 | 0.91 |
| 09/17 | 3,330 | 3,330 | 3,325 | 3,325 | +0.3% | 1,000 | 212億3842万 | +1.87% | 42.46 | 0.92 |
| 09/16 | 3,315 | 3,330 | 3,315 | 3,315 | 0% | 2,600 | 211億7454万 | +1.72% | 42.33 | 0.91 |
| 09/12 | 3,305 | 3,325 | 3,305 | 3,315 | +0.3% | 3,400 | 211億7454万 | +1.81% | 42.33 | 0.91 |
| 09/11 | 3,305 | 3,315 | 3,305 | 3,305 | 0% | 1,600 | 211億1067万 | +1.72% | 42.2 | 0.91 |
| 09/10 | 3,325 | 3,325 | 3,305 | 3,305 | -0.6% | 1,000 | 211億1067万 | +1.88% | 42.2 | 0.91 |
| 09/09 | 3,310 | 3,325 | 3,305 | 3,325 | +0.76% | 1,600 | 212億3842万 | +2.69% | 42.46 | 0.92 |
| 09/08 | 3,300 | 3,310 | 3,300 | 3,300 | 0% | 1,800 | 210億7873万 | +2.07% | 42.14 | 0.91 |
| 09/05 | 3,315 | 3,340 | 3,300 | 3,300 | 0% | 3,200 | 210億7873万 | +2.2% | 42.14 | 0.91 |
| 09/04 | 3,290 | 3,315 | 3,290 | 3,300 | +0.3% | 2,800 | 210億7873万 | +2.36% | 42.14 | 0.91 |
| 09/03 | 3,300 | 3,300 | 3,290 | 3,290 | -0.3% | 2,000 | 210億1485万 | +2.21% | 42.01 | 0.91 |
| 09/02 | 3,300 | 3,305 | 3,285 | 3,300 | +0.46% | 2,600 | 210億7873万 | +2.68% | 42.14 | 0.91 |
| 09/01 | 3,300 | 3,300 | 3,275 | 3,285 | +0.31% | 3,600 | 209億8292万 | +2.37% | 41.95 | 0.91 |
| 08/29 | 3,265 | 3,285 | 3,250 | 3,275 | +0.61% | 2,200 | 209億1904万 | +2.18% | 41.82 | 0.9 |
| 08/28 | 3,245 | 3,255 | 3,245 | 3,255 | +0.15% | 1,600 | 207億9129万 | +1.62% | 41.56 | 0.9 |
| 08/27 | 3,250 | 3,250 | 3,245 | 3,250 | +0.15% | 600 | 207億5935万 | +1.53% | 41.5 | 0.9 |
| 08/26 | 3,250 | 3,250 | 3,245 | 3,245 | +0.62% | 1,200 | 207億2742万 | +1.47% | 41.44 | 0.89 |
| 08/25 | 3,295 | 3,295 | 3,225 | 3,225 | 0% | 6,600 | 205億9967万 | +0.91% | 41.18 | 0.89 |
| 08/22 | 3,220 | 3,225 | 3,210 | 3,225 | +0.16% | 2,800 | 205億9967万 | +0.94% | 41.18 | 0.89 |
| 08/21 | 3,215 | 3,220 | 3,210 | 3,220 | +0.16% | 1,600 | 205億6773万 | +0.85% | 41.12 | 0.89 |
| 08/20 | 3,215 | 3,215 | 3,215 | 3,215 | 0% | 1,600 | 205億3579万 | +0.75% | 41.05 | 0.89 |
| 08/19 | 3,220 | 3,220 | 3,215 | 3,215 | +0.47% | 1,800 | 205億3579万 | +0.82% | 41.05 | 0.89 |
| 08/18 | 3,220 | 3,220 | 3,200 | 3,200 | -0.31% | 1,800 | 204億3998万 | +0.41% | 40.86 | 0.88 |
| 08/15 | 3,200 | 3,210 | 3,185 | 3,210 | +0.31% | 1,400 | 205億385万 | +0.75% | 40.99 | 0.88 |
| 08/14 | 3,190 | 3,200 | 3,190 | 3,200 | +0.31% | 1,800 | 204億3998万 | +0.53% | 40.86 | 0.88 |
| 08/13 | 3,210 | 3,210 | 3,190 | 3,190 | -0.47% | 1,400 | 203億7610万 | +0.25% | 40.73 | 0.88 |
| 08/12 | 3,235 | 3,235 | 3,180 | 3,205 | -0.93% | 3,000 | 204億7192万 | +0.79% | 40.92 | 0.88 |
| 08/11 | 3,160 | 3,235 | 3,160 | 3,235 | +2.54% | 9,200 | 206億6354万 | +1.79% | 41.31 | 0.89 |
| 08/08 | 3,175 | 3,185 | 3,155 | 3,155 | -0.63% | 2,000 | 201億5254万 | -0.57% | 40.29 | 0.87 |
| 08/07 | 3,165 | 3,175 | 3,165 | 3,175 | +0.32% | 1,400 | 202億8029万 | +0.09% | 40.54 | 0.88 |
| 08/06 | 3,195 | 3,195 | 3,165 | 3,165 | -0.94% | 2,600 | 202億1642万 | -0.16% | 40.41 | 0.87 |
| 08/05 | 3,200 | 3,200 | 3,190 | 3,195 | -0.16% | 1,400 | 204億804万 | +0.88% | 40.8 | 0.88 |
