株価チャート
2014/07/03~2014/11/28
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 | 6/1, 株式併合 10→1 |
2014 |
11/28 | 1,700 | 1,700 | 1,680 | 1,680 | 0% | 2,100 | 9億8464万 | +1.14% | 88.97 | 0.6 |
11/27 | 1,720 | 1,720 | 1,680 | 1,680 | -2.33% | 3,000 | 9億8464万 | +1.33% | 88.97 | 0.6 |
11/26 | 1,720 | 1,720 | 1,700 | 1,720 | 0% | 7,600 | 10億809万 | +3.99% | 91.09 | 0.62 |
11/25 | 1,780 | 1,780 | 1,700 | 1,720 | +2.38% | 10,800 | 10億809万 | +4.31% | 91.09 | 0.62 |
11/21 | 1,700 | 1,700 | 1,670 | 1,680 | 0% | 1,500 | 9億8464万 | +2.25% | 88.97 | 0.6 |
11/20 | 1,690 | 1,690 | 1,680 | 1,680 | +0.6% | 200 | 9億8464万 | +2.5% | 88.97 | 0.6 |
11/19 | 1,670 | 1,670 | 1,660 | 1,670 | +1.21% | 500 | 9億7878万 | +2.02% | 88.44 | 0.6 |
11/18 | 1,650 | 1,660 | 1,650 | 1,650 | -0.6% | 1,100 | 9億6706万 | +0.92% | 87.38 | 0.59 |
11/17 | 1,660 | 1,670 | 1,650 | 1,660 | 0% | 700 | 9億7292万 | +1.41% | 87.91 | 0.6 |
11/14 | 1,660 | 1,680 | 1,650 | 1,660 | 0% | 1,400 | 9億7292万 | +1.03% | 87.91 | 0.6 |
11/13 | 1,660 | 1,660 | 1,660 | 1,660 | +0.61% | 400 | 9億7292万 | +1.03% | 87.91 | 0.6 |
11/12 | 1,670 | 1,670 | 1,650 | 1,650 | -0.6% | 4,200 | 9億6706万 | +0.36% | 87.38 | 0.59 |
11/11 | 1,650 | 1,670 | 1,650 | 1,660 | +1.22% | 1,600 | 9億7292万 | +0.91% | 87.91 | 0.6 |
11/10 | 1,650 | 1,660 | 1,640 | 1,640 | -0.61% | 1,200 | 9億6120万 | -0.36% | 86.85 | 0.59 |
11/07 | 1,670 | 1,670 | 1,650 | 1,650 | -1.2% | 1,600 | 9億6706万 | +0.24% | 87.38 | 0.59 |
11/06 | 1,680 | 1,690 | 1,670 | 1,670 | 0% | 3,200 | 9億7878万 | +1.33% | 88.44 | 0.6 |
11/05 | 1,660 | 1,680 | 1,660 | 1,670 | -0.6% | 2,500 | 9億7878万 | +1.27% | 88.44 | 0.6 |
11/04 | 1,670 | 1,690 | 1,650 | 1,680 | +1.82% | 3,500 | 9億8464万 | +1.82% | 88.97 | 0.6 |
10/31 | 1,630 | 1,650 | 1,620 | 1,650 | +0.61% | 1,200 | 9億6706万 | 0% | 87.38 | 0.59 |
10/30 | 1,660 | 1,660 | 1,640 | 1,640 | -1.2% | 1,500 | 9億6120万 | -0.61% | 86.85 | 0.59 |
10/29 | 1,660 | 1,760 | 1,640 | 1,660 | +2.47% | 10,800 | 9億7292万 | +0.55% | 87.91 | 0.6 |
10/28 | 1,660 | 1,660 | 1,610 | 1,620 | 0% | 800 | 9億4948万 | -2% | 85.79 | 0.58 |
10/27 | 1,620 | 1,630 | 1,620 | 1,620 | 0% | 400 | 9億4948万 | -2.11% | 85.79 | 0.58 |
10/24 | 1,640 | 1,650 | 1,620 | 1,620 | -0.61% | 800 | 9億4948万 | -2.23% | 85.79 | 0.58 |
10/23 | 1,600 | 1,630 | 1,600 | 1,630 | +1.88% | 400 | 9億5534万 | -1.75% | 86.32 | 0.59 |
10/22 | 1,600 | 1,600 | 1,580 | 1,600 | +0.63% | 1,200 | 9億3776万 | -3.73% | 84.73 | 0.57 |
10/21 | 1,590 | 1,600 | 1,580 | 1,590 | -0.63% | 1,300 | 9億3189万 | -4.56% | 84.2 | 0.57 |
10/20 | 1,600 | 1,600 | 1,580 | 1,600 | +2.56% | 1,600 | 9億3776万 | -4.19% | 84.73 | 0.57 |
10/17 | 1,590 | 1,600 | 1,550 | 1,560 | -1.89% | 4,000 | 9億1431万 | -6.75% | 82.61 | 0.56 |
10/16 | 1,600 | 1,630 | 1,590 | 1,590 | -2.45% | 4,100 | 9億3189万 | -5.36% | 84.2 | 0.57 |
10/15 | 1,640 | 1,650 | 1,580 | 1,630 | +0.62% | 6,400 | 9億5534万 | -3.32% | 86.32 | 0.59 |
10/14 | 1,650 | 1,650 | 1,600 | 1,620 | -4.14% | 6,000 | 9億4948万 | -4.42% | 85.79 | 0.58 |
10/10 | 1,760 | 1,760 | 1,660 | 1,690 | -6.63% | 20,000 | 9億9050万 | -1.05% | 89.5 | 0.61 |
10/09 | 1,720 | 2,160 | 1,710 | 1,810 | +9.04% | 172,300 | 10億6084万 | +5.42% | 95.85 | 0.65 |
10/08 | 1,650 | 1,680 | 1,640 | 1,660 | -1.19% | 2,100 | 9億7292万 | -3.32% | 87.91 | 0.6 |
10/07 | 1,700 | 1,700 | 1,680 | 1,680 | 0% | 300 | 9億8464万 | -2.44% | 88.97 | 0.6 |
10/06 | 1,680 | 1,720 | 1,680 | 1,680 | 0% | 1,400 | 9億8464万 | -2.72% | 88.97 | 0.6 |
10/03 | 1,640 | 1,680 | 1,640 | 1,680 | +1.82% | 2,000 | 9億8464万 | -3.23% | 88.97 | 0.6 |
10/02 | 1,660 | 1,670 | 1,640 | 1,650 | -2.37% | 3,400 | 9億6706万 | -5.66% | 87.38 | 0.59 |
10/01 | 1,690 | 1,690 | 1,690 | 1,690 | -0.59% | 600 | 9億9050万 | -4.09% | 89.5 | 0.61 |
09/30 | 1,730 | 1,730 | 1,690 | 1,700 | -0.58% | 3,600 | 9億9637万 | -3.95% | 90.03 | 0.61 |
09/29 | 1,670 | 1,770 | 1,670 | 1,710 | +2.4% | 8,900 | 10億223万 | -3.61% | 90.56 | 0.61 |
09/26 | 1,650 | 1,670 | 1,640 | 1,670 | +1.21% | 1,500 | 9億7878万 | -5.65% | 88.44 | 0.6 |
09/25 | 1,650 | 1,660 | 1,650 | 1,650 | -1.2% | 5,000 | 9億6706万 | -6.62% | 87.38 | 0.59 |
09/24 | 1,690 | 1,690 | 1,670 | 1,670 | -1.76% | 900 | 9億7878万 | -5.38% | 88.44 | 0.6 |
09/22 | 1,700 | 1,700 | 1,700 | 1,700 | +1.19% | 1,100 | 9億9637万 | -3.52% | 90.03 | 0.61 |
09/19 | 1,680 | 1,680 | 1,650 | 1,680 | +0.6% | 2,800 | 9億8464万 | -4.44% | 88.97 | 0.6 |
09/18 | 1,680 | 1,700 | 1,670 | 1,670 | 0% | 2,400 | 9億7878万 | -4.79% | 88.44 | 0.6 |
09/17 | 1,680 | 1,680 | 1,670 | 1,670 | -1.76% | 1,600 | 9億7878万 | -4.63% | 88.44 | 0.6 |
09/16 | 1,690 | 1,700 | 1,690 | 1,700 | +0.59% | 1,100 | 9億9637万 | -2.75% | 90.03 | 0.61 |
09/12 | 1,710 | 1,710 | 1,680 | 1,690 | -1.17% | 3,600 | 9億9050万 | -2.99% | 89.5 | 0.61 |
09/11 | 1,670 | 1,710 | 1,670 | 1,710 | +2.4% | 3,900 | 10億223万 | -1.55% | 90.56 | 0.61 |
09/10 | 1,710 | 1,720 | 1,640 | 1,670 | -2.91% | 12,900 | 9億7878万 | -3.58% | 88.44 | 0.6 |
09/09 | 1,760 | 1,760 | 1,710 | 1,720 | -1.71% | 7,900 | 10億809万 | -0.58% | 91.09 | 0.62 |
09/08 | 1,710 | 1,750 | 1,710 | 1,750 | -5.91% | 37,400 | 10億2567万 | +1.45% | 92.68 | 0.63 |
09/05 | 1,900 | 1,900 | 1,840 | 1,860 | -3.63% | 7,300 | 10億9014万 | +8.14% | 98.5 | 0.67 |
09/04 | 1,940 | 2,000 | 1,890 | 1,930 | 0% | 12,800 | 11億3117万 | +12.73% | 102.21 | 0.69 |
09/03 | 1,800 | 2,150 | 1,790 | 1,930 | +7.22% | 50,100 | 11億3117万 | +13.4% | 102.21 | 0.69 |
09/02 | 1,810 | 1,850 | 1,800 | 1,800 | 0% | 7,300 | 10億5498万 | +6.38% | 95.32 | 0.65 |
09/01 | 1,810 | 1,860 | 1,760 | 1,800 | 0% | 9,300 | 10億5498万 | +6.64% | 95.32 | 0.65 |
08/29 | 1,860 | 1,900 | 1,750 | 1,800 | -5.26% | 21,900 | 10億5498万 | +6.95% | 95.32 | 0.65 |
08/28 | 1,980 | 2,030 | 1,900 | 1,900 | -5% | 28,600 | 11億1359万 | +13.1% | 100.62 | 0.68 |
08/27 | 2,030 | 2,280 | 1,950 | 2,000 | +0.5% | 49,000 | 11億7220万 | +19.62% | 105.92 | 0.72 |
08/26 | 2,040 | 2,200 | 1,920 | 1,990 | +5.29% | 76,100 | 11億6633万 | +20.02% | 105.39 | 0.71 |
08/25 | 1,790 | 2,080 | 1,770 | 1,890 | +5% | 83,000 | 11億772万 | +14.96% | 100.09 | 0.68 |
08/22 | 1,600 | 2,100 | 1,600 | 1,800 | +12.5% | 150,200 | 10億5498万 | +10.09% | 95.32 | 0.65 |
08/21 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 1,200 | 9億3776万 | -1.66% | 84.73 | 0.57 |
08/20 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 300 | 9億3776万 | -1.78% | 84.73 | 0.57 |
08/19 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | 9億3776万 | -1.84% | 84.73 | 0.57 |
08/18 | 1,600 | 1,600 | 1,600 | 1,600 | +0.63% | 1,400 | 9億3776万 | -2.02% | 84.73 | 0.57 |
08/15 | 1,560 | 1,590 | 1,550 | 1,590 | +0.63% | 2,100 | 9億3189万 | -2.81% | 84.2 | 0.57 |
08/14 | 1,600 | 1,600 | 1,570 | 1,580 | -0.63% | 1,400 | 9億2603万 | -3.6% | 83.67 | 0.57 |
08/13 | 1,650 | 1,650 | 1,590 | 1,590 | 0% | 3,800 | 9億3189万 | -3.17% | 84.2 | 0.57 |
08/11 | 1,590 | 1,590 | 1,590 | 1,590 | +1.92% | 100 | 9億3189万 | -3.28% | 84.2 | 0.57 |
08/08 | 1,570 | 1,570 | 1,540 | 1,560 | -0.64% | 1,800 | 9億1431万 | -5.22% | 82.61 | 0.56 |
08/07 | 1,600 | 1,600 | 1,570 | 1,570 | 0% | 800 | 9億2017万 | -4.73% | 83.14 | 0.56 |
08/06 | 1,580 | 1,580 | 1,550 | 1,570 | -3.68% | 3,600 | 9億2017万 | -4.85% | 83.14 | 0.56 |
08/05 | 1,630 | 1,630 | 1,630 | 1,630 | +1.88% | 400 | 9億5534万 | -1.27% | 86.32 | 0.59 |
08/04 | 1,630 | 1,630 | 1,600 | 1,600 | -1.84% | 700 | 9億3776万 | -3.03% | 84.73 | 0.57 |
08/01 | 1,630 | 1,640 | 1,620 | 1,630 | -1.21% | 1,300 | 9億5534万 | -1.03% | 86.32 | 0.59 |
07/31 | 1,660 | 1,660 | 1,650 | 1,650 | -1.79% | 1,100 | 9億6706万 | +0.36% | 87.38 | 0.59 |
07/30 | 1,680 | 1,680 | 1,640 | 1,680 | -0.59% | 1,600 | 9億8464万 | +2.44% | 88.97 | 0.6 |
07/29 | 1,720 | 1,720 | 1,680 | 1,690 | -0.59% | 2,100 | 9億9050万 | +3.3% | 89.5 | 0.61 |
07/28 | 1,710 | 1,720 | 1,670 | 1,700 | +1.8% | 1,800 | 9億9637万 | +4.1% | 90.03 | 0.61 |
07/25 | 1,710 | 1,710 | 1,670 | 1,670 | -3.47% | 2,200 | 9億7878万 | +2.45% | 88.44 | 0.6 |
07/24 | 1,670 | 1,730 | 1,650 | 1,730 | +1.76% | 5,700 | 10億1395万 | +6.27% | 91.62 | 0.62 |
07/23 | 1,680 | 1,710 | 1,650 | 1,700 | +3.66% | 10,100 | 9億9637万 | +4.81% | 90.03 | 0.61 |
07/22 | 1,610 | 1,650 | 1,610 | 1,640 | +0.61% | 2,400 | 9億6120万 | +1.42% | 86.85 | 0.59 |
07/18 | 1,650 | 1,650 | 1,630 | 1,630 | -2.98% | 2,200 | 9億5534万 | +0.99% | 86.32 | 0.59 |
07/17 | 1,640 | 1,680 | 1,620 | 1,680 | +5% | 5,400 | 9億8464万 | +4.22% | 88.97 | 0.6 |
07/16 | 1,610 | 1,620 | 1,600 | 1,600 | -2.44% | 1,000 | 9億3776万 | -0.5% | 84.73 | 0.57 |
07/15 | 1,650 | 1,660 | 1,640 | 1,640 | 0% | 1,500 | 9億6120万 | +2.12% | 86.85 | 0.59 |
07/14 | 1,620 | 1,650 | 1,600 | 1,640 | -1.8% | 4,500 | 9億6120万 | +2.31% | 86.85 | 0.59 |
07/11 | 1,620 | 1,680 | 1,580 | 1,670 | 0% | 3,800 | 9億7878万 | +4.51% | 88.44 | 0.6 |
07/10 | 1,660 | 1,670 | 1,640 | 1,670 | +0.6% | 1,100 | 9億7878万 | +4.97% | 88.44 | 0.6 |
07/09 | 1,690 | 1,690 | 1,660 | 1,660 | -0.6% | 1,900 | 9億7292万 | +4.8% | 87.91 | 0.6 |
07/08 | 1,630 | 1,690 | 1,630 | 1,670 | +3.09% | 6,400 | 9億7878万 | +5.96% | 88.44 | 0.6 |
07/07 | 1,650 | 1,690 | 1,600 | 1,620 | -1.22% | 7,100 | 9億4948万 | +3.32% | 85.79 | 0.58 |
07/04 | 1,620 | 1,640 | 1,620 | 1,640 | +0.61% | 800 | 9億6120万 | +5.06% | 86.85 | 0.59 |
07/03 | 1,610 | 1,630 | 1,610 | 1,630 | +1.88% | 200 | 9億5534万 | +5.09% | 86.32 | 0.59 |