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 |
|---|
| 2017 | 7/1, 株式併合 10→1 |
| 2014 |
| 12/30 | 3,020 | 3,020 | 2,980 | 2,990 | -1.64% | 113,800 | 860億691万 | -3.08% | 46.66 | 1.6 |
| 12/29 | 3,080 | 3,090 | 3,000 | 3,040 | -0.98% | 125,400 | 874億4515万 | -1.84% | 47.44 | 1.62 |
| 12/26 | 3,000 | 3,100 | 3,000 | 3,070 | +1.66% | 163,300 | 883億810万 | -1.13% | 47.91 | 1.64 |
| 12/25 | 3,090 | 3,090 | 3,000 | 3,020 | -0.66% | 369,300 | 868億6986万 | -3.02% | 47.13 | 1.61 |
| 12/24 | 3,030 | 3,110 | 3,010 | 3,040 | +1.33% | 256,500 | 874億4515万 | -2.63% | 47.44 | 1.62 |
| 12/22 | 3,010 | 3,010 | 2,970 | 3,000 | -0.33% | 79,000 | 862億9456万 | -4.06% | 46.81 | 1.6 |
| 12/19 | 3,020 | 3,030 | 2,990 | 3,010 | +0.67% | 68,100 | 865億8221万 | -4.08% | 46.97 | 1.61 |
| 12/18 | 3,020 | 3,030 | 2,980 | 2,990 | +1.36% | 46,000 | 860億691万 | -4.93% | 46.66 | 1.6 |
| 12/17 | 2,900 | 2,990 | 2,900 | 2,950 | +1.03% | 67,300 | 848億5632万 | -6.44% | 46.03 | 1.57 |
| 12/16 | 2,980 | 2,990 | 2,920 | 2,920 | -2.99% | 99,800 | 839億9337万 | -7.68% | 45.57 | 1.56 |
| 12/15 | 3,030 | 3,030 | 3,000 | 3,010 | 0% | 66,400 | 865億8221万 | -5.2% | 46.97 | 1.61 |
| 12/12 | 3,000 | 3,040 | 3,000 | 3,010 | -0.33% | 67,100 | 865億8221万 | -5.44% | 46.97 | 1.61 |
| 12/11 | 3,000 | 3,030 | 2,980 | 3,020 | -0.33% | 64,200 | 868億6986万 | -5.33% | 47.13 | 1.61 |
| 12/10 | 3,020 | 3,050 | 3,010 | 3,030 | -1.3% | 70,400 | 871億5750万 | -5.28% | 47.28 | 1.62 |
| 12/09 | 3,110 | 3,120 | 3,060 | 3,070 | -1.6% | 76,000 | 883億810万 | -4.42% | 47.91 | 1.64 |
| 12/08 | 3,150 | 3,160 | 3,110 | 3,120 | -1.27% | 64,600 | 897億4634万 | -2.92% | 48.69 | 1.66 |
| 12/05 | 3,120 | 3,160 | 3,110 | 3,160 | +0.64% | 64,900 | 908億9694万 | -1.43% | 49.31 | 1.69 |
| 12/04 | 3,210 | 3,220 | 3,130 | 3,140 | -1.57% | 139,300 | 903億2164万 | -1.81% | 49 | 1.68 |
| 12/03 | 3,230 | 3,230 | 3,190 | 3,190 | -1.24% | 95,800 | 917億5988万 | +0.03% | 49.78 | 1.7 |
| 12/02 | 3,200 | 3,230 | 3,180 | 3,230 | +0.94% | 100,000 | 929億1048万 | +1.57% | 50.4 | 1.72 |
| 12/01 | 3,190 | 3,220 | 3,190 | 3,200 | -0.31% | 70,800 | 920億4753万 | +1.07% | 49.93 | 1.71 |
| 11/28 | 3,230 | 3,230 | 3,180 | 3,210 | +0.63% | 98,700 | 923億3518万 | +1.78% | 50.09 | 1.71 |
| 11/27 | 3,220 | 3,240 | 3,190 | 3,190 | -1.85% | 76,300 | 917億5988万 | +1.53% | 49.78 | 1.7 |
| 11/26 | 3,260 | 3,270 | 3,230 | 3,250 | -0.31% | 57,300 | 934億8577万 | +3.9% | 50.72 | 1.73 |
| 11/25 | 3,270 | 3,300 | 3,240 | 3,260 | -0.91% | 88,200 | 937億7342万 | +4.69% | 50.87 | 1.74 |
| 11/21 | 3,250 | 3,300 | 3,220 | 3,290 | +1.54% | 165,000 | 946億3637万 | +6.4% | 51.34 | 1.76 |
| 11/20 | 3,300 | 3,320 | 3,240 | 3,240 | -1.52% | 104,500 | 931億9812万 | +5.47% | 50.56 | 1.73 |
| 11/19 | 3,250 | 3,330 | 3,220 | 3,290 | +1.86% | 210,000 | 946億3637万 | +7.62% | 51.34 | 1.76 |
| 11/18 | 3,210 | 3,230 | 3,190 | 3,230 | +1.89% | 77,600 | 929億1048万 | +6.32% | 50.4 | 1.72 |
| 11/17 | 3,270 | 3,270 | 3,170 | 3,170 | -3.06% | 106,400 | 911億8458万 | +4.79% | 49.47 | 1.69 |
| 11/14 | 3,230 | 3,280 | 3,200 | 3,270 | +2.83% | 186,300 | 940億6107万 | +8.46% | 51.03 | 1.74 |
| 11/13 | 3,190 | 3,200 | 3,150 | 3,180 | -0.31% | 99,800 | 914億7223万 | +5.89% | 49.62 | 1.7 |
| 11/12 | 3,220 | 3,280 | 3,190 | 3,190 | -0.62% | 186,400 | 917億5988万 | +6.48% | 49.78 | 1.7 |
| 11/11 | 3,210 | 3,220 | 3,160 | 3,210 | 0% | 97,000 | 923億3518万 | +7.36% | 50.09 | 1.71 |
| 11/10 | 3,180 | 3,230 | 3,180 | 3,210 | 0% | 83,200 | 923億3518万 | +7.61% | 50.09 | 1.71 |
| 11/07 | 3,200 | 3,250 | 3,170 | 3,210 | +0.94% | 108,200 | 923億3518万 | +7.9% | 50.09 | 1.71 |
| 11/06 | 3,290 | 3,300 | 3,170 | 3,180 | -2.15% | 185,700 | 914億7223万 | +7.03% | 49.62 | 1.7 |
| 11/05 | 3,300 | 3,360 | 3,220 | 3,250 | -2.99% | 252,500 | 934億8577万 | +9.43% | 50.72 | 1.73 |
| 11/04 | 3,410 | 3,450 | 3,260 | 3,350 | +6.69% | 709,800 | 963億6226万 | +12.87% | 52.28 | 1.79 |
| 10/31 | 2,960 | 3,170 | 2,930 | 3,140 | +7.53% | 233,000 | 903億2164万 | +6.01% | 49 | 1.68 |
| 10/30 | 2,950 | 2,980 | 2,920 | 2,920 | -1.02% | 77,300 | 839億9337万 | -1.52% | 45.57 | 1.56 |
| 10/29 | 2,920 | 2,990 | 2,920 | 2,950 | +1.03% | 67,500 | 848億5632万 | -0.94% | 46.03 | 1.57 |
| 10/28 | 2,930 | 2,940 | 2,900 | 2,920 | -1.02% | 42,200 | 839億9337万 | -2.34% | 45.57 | 1.56 |
| 10/27 | 2,900 | 2,950 | 2,890 | 2,950 | +1.72% | 46,400 | 848億5632万 | -1.8% | 46.03 | 1.57 |
| 10/24 | 2,910 | 2,940 | 2,880 | 2,900 | +0.69% | 57,000 | 834億1807万 | -3.85% | 45.25 | 1.55 |
| 10/23 | 2,870 | 2,930 | 2,870 | 2,880 | -1.37% | 52,200 | 828億4278万 | -4.92% | 44.94 | 1.54 |
| 10/22 | 2,880 | 2,930 | 2,860 | 2,920 | +3.18% | 65,400 | 839億9337万 | -4.07% | 45.57 | 1.56 |
| 10/21 | 2,890 | 2,890 | 2,820 | 2,830 | -2.41% | 73,900 | 814億453万 | -7.52% | 44.16 | 1.51 |
| 10/20 | 2,830 | 2,900 | 2,810 | 2,900 | +6.62% | 74,000 | 834億1807万 | -5.75% | 45.25 | 1.55 |
| 10/17 | 2,790 | 2,810 | 2,720 | 2,720 | -2.51% | 82,600 | 782億4040万 | -12.03% | 42.44 | 1.45 |
| 10/16 | 2,770 | 2,830 | 2,750 | 2,790 | -2.45% | 92,900 | 802億5394万 | -10.43% | 43.54 | 1.49 |
| 10/15 | 2,840 | 2,880 | 2,830 | 2,860 | +1.42% | 50,800 | 822億6748万 | -8.83% | 44.63 | 1.53 |
| 10/14 | 2,850 | 2,880 | 2,810 | 2,820 | -3.09% | 96,100 | 811億1689万 | -10.59% | 44.01 | 1.5 |
| 10/10 | 2,860 | 2,950 | 2,860 | 2,910 | 0% | 121,500 | 837億572万 | -8.26% | 45.41 | 1.55 |
| 10/09 | 2,990 | 3,010 | 2,900 | 2,910 | -2.02% | 96,800 | 837億572万 | -8.78% | 45.41 | 1.55 |
| 10/08 | 2,960 | 2,980 | 2,950 | 2,970 | -1.33% | 92,200 | 854億3161万 | -7.51% | 46.35 | 1.58 |
| 10/07 | 3,040 | 3,050 | 3,000 | 3,010 | -1.31% | 81,500 | 865億8221万 | -6.75% | 46.97 | 1.61 |
| 10/06 | 3,030 | 3,080 | 3,030 | 3,050 | +0.66% | 64,600 | 877億3280万 | -5.84% | 47.59 | 1.63 |
| 10/03 | 2,990 | 3,060 | 2,990 | 3,030 | +0.66% | 74,200 | 871億5750万 | -6.68% | 47.28 | 1.62 |
| 10/02 | 3,080 | 3,080 | 3,000 | 3,010 | -3.22% | 98,700 | 865億8221万 | -7.61% | 46.97 | 1.61 |
| 10/01 | 3,150 | 3,170 | 3,110 | 3,110 | -0.96% | 67,900 | 894億5869万 | -4.95% | 48.53 | 1.66 |
| 09/30 | 3,230 | 3,230 | 3,110 | 3,140 | -2.18% | 104,300 | 903億2164万 | -4.33% | 49 | 1.68 |
| 09/29 | 3,210 | 3,220 | 3,190 | 3,210 | +0.31% | 40,800 | 923億3518万 | -2.49% | 50.09 | 1.71 |
| 09/26 | 3,200 | 3,220 | 3,180 | 3,200 | -0.62% | 60,900 | 920億4753万 | -3.09% | 49.94 | 1.71 |
| 09/25 | 3,230 | 3,250 | 3,210 | 3,220 | -0.31% | 58,500 | 926億2283万 | -2.81% | 50.25 | 1.72 |
| 09/24 | 3,230 | 3,240 | 3,220 | 3,230 | -0.92% | 45,200 | 929億1048万 | -2.65% | 50.4 | 1.72 |
| 09/22 | 3,270 | 3,270 | 3,230 | 3,260 | -0.61% | 42,700 | 937億7342万 | -1.87% | 50.87 | 1.74 |
| 09/19 | 3,240 | 3,280 | 3,240 | 3,280 | +1.23% | 79,300 | 943億4872万 | -1.23% | 51.18 | 1.75 |
| 09/18 | 3,220 | 3,250 | 3,220 | 3,240 | +0.62% | 48,600 | 931億9812万 | -2.26% | 50.56 | 1.73 |
| 09/17 | 3,270 | 3,270 | 3,210 | 3,220 | -1.23% | 88,900 | 926億2283万 | -2.72% | 50.25 | 1.72 |
| 09/16 | 3,310 | 3,310 | 3,260 | 3,260 | -1.51% | 60,400 | 937億7342万 | -1.42% | 50.87 | 1.74 |
| 09/12 | 3,270 | 3,310 | 3,270 | 3,310 | +1.22% | 100,700 | 952億1166万 | +0.24% | 51.65 | 1.77 |
| 09/11 | 3,280 | 3,290 | 3,260 | 3,270 | 0% | 60,300 | 940億6107万 | -0.67% | 51.03 | 1.74 |
| 09/10 | 3,290 | 3,290 | 3,250 | 3,270 | -0.91% | 76,400 | 940億6107万 | -0.52% | 51.03 | 1.74 |
| 09/09 | 3,350 | 3,360 | 3,300 | 3,300 | -1.2% | 65,500 | 949億2402万 | +0.58% | 51.5 | 1.76 |
| 09/08 | 3,300 | 3,340 | 3,300 | 3,340 | +1.52% | 86,800 | 960億7461万 | +1.89% | 52.12 | 1.78 |
| 09/05 | 3,290 | 3,300 | 3,240 | 3,290 | +0.92% | 117,400 | 946億3637万 | +0.55% | 51.34 | 1.76 |
| 09/04 | 3,330 | 3,340 | 3,250 | 3,260 | -3.26% | 215,600 | 937億7342万 | -0.28% | 50.87 | 1.74 |
| 09/03 | 3,430 | 3,430 | 3,340 | 3,370 | -1.75% | 168,100 | 969億3756万 | +3.12% | 52.59 | 1.8 |
| 09/02 | 3,450 | 3,480 | 3,410 | 3,430 | +0.88% | 187,600 | 986億6345万 | +5.09% | 53.53 | 1.83 |
| 09/01 | 3,300 | 3,420 | 3,290 | 3,400 | +3.66% | 199,900 | 978億50万 | +4.42% | 53.06 | 1.81 |
| 08/29 | 3,260 | 3,300 | 3,220 | 3,280 | +0.92% | 117,300 | 943億4872万 | +0.99% | 51.18 | 1.75 |
| 08/28 | 3,310 | 3,310 | 3,230 | 3,250 | -1.52% | 133,100 | 934億8577万 | +0.03% | 50.72 | 1.73 |
| 08/27 | 3,350 | 3,370 | 3,280 | 3,300 | -1.49% | 129,300 | 949億2402万 | +1.48% | 51.5 | 1.76 |
| 08/26 | 3,390 | 3,420 | 3,320 | 3,350 | -0.89% | 138,900 | 963億6226万 | +2.95% | 52.28 | 1.79 |
| 08/25 | 3,400 | 3,430 | 3,360 | 3,380 | +0.3% | 148,000 | 972億2520万 | +4.1% | 52.75 | 1.8 |
| 08/22 | 3,470 | 3,480 | 3,340 | 3,370 | -2.6% | 196,300 | 969億3756万 | +4.21% | 52.59 | 1.8 |
| 08/21 | 3,450 | 3,510 | 3,410 | 3,460 | -0.86% | 278,400 | 995億2639万 | +7.25% | 53.99 | 1.85 |
| 08/20 | 3,410 | 3,550 | 3,390 | 3,490 | +4.49% | 1,087,100 | 1003億8934万 | +8.86% | 54.46 | 1.86 |
| 08/19 | 3,350 | 3,380 | 3,300 | 3,340 | +0.6% | 313,200 | 960億7461万 | +4.77% | 52.12 | 1.78 |
| 08/18 | 3,290 | 3,340 | 3,260 | 3,320 | +2.47% | 282,200 | 954億9931万 | +4.63% | 51.81 | 1.77 |
| 08/15 | 3,150 | 3,260 | 3,150 | 3,240 | +3.18% | 275,100 | 931億9812万 | +2.63% | 50.56 | 1.73 |
| 08/14 | 3,130 | 3,160 | 3,130 | 3,140 | +0.96% | 91,100 | 903億2164万 | -0.19% | 49 | 1.68 |
| 08/13 | 3,120 | 3,130 | 3,100 | 3,110 | -0.96% | 39,800 | 894億5869万 | -0.96% | 48.53 | 1.66 |
| 08/12 | 3,160 | 3,180 | 3,120 | 3,140 | -0.32% | 75,700 | 903億2164万 | +0.1% | 49 | 1.68 |
| 08/11 | 3,120 | 3,170 | 3,110 | 3,150 | +3.28% | 103,400 | 906億929万 | +0.41% | 49.16 | 1.68 |
| 08/08 | 3,100 | 3,120 | 3,020 | 3,050 | -3.17% | 118,900 | 877億3280万 | -2.8% | 47.6 | 1.63 |
| 08/07 | 3,090 | 3,150 | 3,090 | 3,150 | +0.96% | 90,500 | 906億929万 | +0.29% | 49.16 | 1.68 |
| 08/06 | 3,200 | 3,220 | 3,100 | 3,120 | -3.11% | 151,600 | 897億4634万 | -0.67% | 48.69 | 1.66 |
| 08/05 | 3,210 | 3,270 | 3,200 | 3,220 | +0.63% | 133,700 | 926億2283万 | +2.45% | 50.25 | 1.72 |
