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 |
|---|
| 2021 | 1/1, 株式分割 1→2 |
| 2014 |
| 12/30 | 488 | 490 | 486 | 490 | +0.51% | 15,200 | 44億2605万 | -3.64% | 8.21 | 0.88 |
| 12/29 | 496 | 496 | 480 | 487 | -0.81% | 40,000 | 44億345万 | -3.94% | 8.17 | 0.87 |
| 12/26 | 493 | 500 | 477 | 491 | -2.39% | 43,000 | 44億3962万 | -3.16% | 8.23 | 0.88 |
| 12/25 | 502 | 509 | 502 | 503 | -0.4% | 45,200 | 45億4812万 | -0.59% | 8.43 | 0.9 |
| 12/24 | 507 | 511 | 501 | 505 | -1.75% | 37,400 | 45億6621万 | 0% | 8.47 | 0.9 |
| 12/22 | 505 | 515 | 498 | 514 | +1.68% | 74,000 | 46億4758万 | +1.98% | 8.62 | 0.92 |
| 12/19 | 518 | 518 | 498 | 506 | +1.3% | 22,000 | 45億7073万 | +0.5% | 8.48 | 0.9 |
| 12/18 | 508 | 520 | 490 | 499 | -0.2% | 69,000 | 45億1195万 | -0.6% | 8.37 | 0.89 |
| 12/17 | 486 | 500 | 486 | 500 | +2.04% | 17,000 | 45億2100万 | -0.2% | 8.38 | 0.89 |
| 12/16 | 503 | 506 | 485 | 490 | -2.49% | 32,200 | 44億3058万 | -1.8% | 8.22 | 0.88 |
| 12/15 | 494 | 508 | 487 | 503 | +1.93% | 34,000 | 45億4360万 | +0.7% | 8.43 | 0.9 |
| 12/12 | 510 | 519 | 489 | 493 | -2.38% | 80,800 | 44億5770万 | -1% | 8.27 | 0.88 |
| 12/11 | 508 | 515 | 499 | 505 | -1.46% | 35,600 | 45億6621万 | +1.61% | 8.47 | 0.9 |
| 12/10 | 535 | 539 | 509 | 513 | -4.21% | 82,000 | 46億3402万 | +3.33% | 8.59 | 0.92 |
| 12/09 | 533 | 560 | 525 | 535 | -1.11% | 55,800 | 48億3747万 | +7.86% | 8.97 | 0.96 |
| 12/08 | 590 | 590 | 538 | 541 | -9.83% | 141,600 | 48億9172万 | +9.07% | 9.07 | 0.97 |
| 12/05 | 559 | 645 | 541 | 600 | +4.62% | 304,800 | 54億2520万 | +21.21% | 10.06 | 1.07 |
| 12/04 | 544 | 623 | 529 | 574 | +5.42% | 301,800 | 51億8558万 | +16.8% | 9.62 | 1.03 |
| 12/03 | 529 | 544 | 518 | 544 | +4.72% | 114,800 | 49億1884万 | +11.48% | 9.12 | 0.97 |
| 12/02 | 497 | 540 | 496 | 520 | +5.38% | 75,200 | 46億9731万 | +6.67% | 8.71 | 0.93 |
| 12/01 | 481 | 500 | 481 | 493 | +2.71% | 38,200 | 44億5770万 | +1.44% | 8.27 | 0.88 |
| 11/28 | 476 | 481 | 476 | 480 | +0.31% | 7,400 | 43億4016万 | -1.23% | 8.05 | 0.86 |
| 11/27 | 474 | 479 | 474 | 479 | +0.95% | 18,800 | 43億2659万 | -1.95% | 8.02 | 0.86 |
| 11/26 | 472 | 475 | 470 | 474 | +0.85% | 13,600 | 42億8590万 | -2.87% | 7.95 | 0.85 |
| 11/25 | 468 | 471 | 466 | 470 | +0.43% | 27,600 | 42億4974万 | -3.89% | 7.88 | 0.84 |
| 11/21 | 468 | 469 | 464 | 468 | -0.11% | 23,200 | 42億3165万 | -4.29% | 7.85 | 0.84 |
| 11/20 | 478 | 479 | 468 | 469 | -2.09% | 28,800 | 42億3617万 | -4.19% | 7.86 | 0.84 |
| 11/19 | 485 | 485 | 477 | 479 | -1.14% | 19,400 | 43億2659万 | -2.35% | 8.02 | 0.86 |
| 11/18 | 476 | 484 | 476 | 484 | +1.68% | 24,000 | 43億7632万 | -1.43% | 8.12 | 0.87 |
| 11/17 | 490 | 490 | 476 | 476 | -1.35% | 22,400 | 43億399万 | -3.05% | 7.98 | 0.85 |
| 11/14 | 475 | 483 | 475 | 483 | +0.84% | 16,200 | 43億6276万 | -2.13% | 8.09 | 0.86 |
| 11/13 | 466 | 500 | 466 | 479 | +2.9% | 40,000 | 43億2659万 | -3.14% | 8.02 | 0.86 |
| 11/12 | 466 | 472 | 458 | 465 | -0.43% | 27,400 | 42億453万 | -6.25% | 7.8 | 0.83 |
| 11/11 | 468 | 475 | 466 | 467 | -1.37% | 19,200 | 42億2261万 | -6.22% | 7.83 | 0.84 |
| 11/10 | 483 | 483 | 472 | 474 | -0.84% | 21,200 | 42億8138万 | -5.49% | 7.94 | 0.85 |
| 11/07 | 475 | 482 | 473 | 478 | -1.04% | 35,200 | 43億1755万 | -4.88% | 8.01 | 0.85 |
| 11/06 | 480 | 485 | 471 | 483 | +0.52% | 73,400 | 43億6276万 | -4.46% | 8.09 | 0.86 |
| 11/05 | 444 | 490 | 442 | 480 | -7.51% | 264,000 | 43億4016万 | -5.51% | 8.05 | 0.86 |
| 11/04 | 519 | 538 | 514 | 519 | +0.29% | 18,800 | 46億9279万 | +1.76% | 8.7 | 0.93 |
| 10/31 | 515 | 519 | 506 | 518 | +0.58% | 11,200 | 46億7923万 | +1.07% | 8.68 | 0.93 |
| 10/30 | 508 | 516 | 505 | 515 | +1.38% | 4,400 | 46億5210万 | +0.1% | 8.63 | 0.92 |
| 10/29 | 501 | 523 | 500 | 508 | +0.1% | 26,600 | 45億8881万 | -1.46% | 8.51 | 0.91 |
| 10/28 | 508 | 509 | 500 | 507 | +0.3% | 5,800 | 45億8429万 | -1.74% | 8.5 | 0.91 |
| 10/27 | 506 | 515 | 506 | 506 | 0% | 5,000 | 45億7073万 | -2.41% | 8.48 | 0.9 |
| 10/24 | 506 | 507 | 503 | 506 | +1.1% | 6,400 | 45億7073万 | -2.6% | 8.48 | 0.9 |
| 10/23 | 501 | 504 | 500 | 500 | -3.19% | 22,800 | 45億2100万 | -4.03% | 8.38 | 0.89 |
| 10/22 | 491 | 524 | 491 | 517 | +5.19% | 26,400 | 46億7019万 | -1.24% | 8.66 | 0.92 |
| 10/21 | 490 | 499 | 488 | 491 | +1.97% | 10,400 | 44億3962万 | -6.3% | 8.23 | 0.88 |
| 10/20 | 484 | 493 | 482 | 482 | +2.34% | 12,400 | 43億5372万 | -8.46% | 8.07 | 0.86 |
| 10/17 | 488 | 493 | 470 | 471 | -1.98% | 22,000 | 42億5426万 | -10.89% | 7.89 | 0.84 |
| 10/16 | 486 | 487 | 480 | 480 | -3.13% | 20,000 | 43億4016万 | -9.6% | 8.05 | 0.86 |
| 10/15 | 493 | 500 | 488 | 496 | +1.02% | 11,800 | 44億8031万 | -7.21% | 8.31 | 0.89 |
| 10/14 | 486 | 498 | 483 | 491 | -2.1% | 35,200 | 44億3510万 | -8.49% | 8.23 | 0.88 |
| 10/10 | 501 | 504 | 491 | 501 | -1.28% | 33,400 | 45億3004万 | -7.05% | 8.4 | 0.9 |
| 10/09 | 516 | 525 | 504 | 508 | -1.17% | 24,200 | 45億8881万 | -6.02% | 8.51 | 0.91 |
| 10/08 | 515 | 522 | 513 | 514 | -2.75% | 27,000 | 46億4306万 | -5.26% | 8.61 | 0.92 |
| 10/07 | 527 | 573 | 520 | 528 | +0.48% | 53,000 | 47億7417万 | -2.94% | 8.85 | 0.94 |
| 10/06 | 523 | 534 | 520 | 526 | +0.67% | 26,000 | 47億5157万 | -3.58% | 8.81 | 0.94 |
| 10/03 | 519 | 522 | 511 | 522 | 0% | 21,200 | 47億1992万 | -4.4% | 8.75 | 0.93 |
| 10/02 | 530 | 530 | 503 | 522 | -2.16% | 37,800 | 47億1992万 | -4.57% | 8.75 | 0.93 |
| 10/01 | 562 | 562 | 534 | 534 | -4.48% | 37,600 | 48億2390万 | -2.65% | 8.95 | 0.95 |
| 09/30 | 546 | 560 | 542 | 559 | +2.29% | 25,800 | 50億4995万 | +1.92% | 9.37 | 1 |
| 09/29 | 556 | 558 | 546 | 546 | -2.33% | 10,400 | 49億3693万 | 0% | 9.16 | 0.98 |
| 09/26 | 560 | 563 | 548 | 559 | -0.89% | 15,400 | 50億5447万 | +2.57% | 9.37 | 1 |
| 09/25 | 549 | 564 | 549 | 564 | +2.73% | 25,000 | 50億9968万 | +3.87% | 9.46 | 1.01 |
| 09/24 | 538 | 549 | 536 | 549 | +2.14% | 3,600 | 49億6405万 | +1.48% | 9.21 | 0.98 |
| 09/22 | 544 | 545 | 536 | 538 | -0.28% | 18,200 | 48億6007万 | -0.28% | 9.01 | 0.96 |
| 09/19 | 539 | 550 | 537 | 539 | -0.09% | 17,600 | 48億7363万 | 0% | 9.04 | 0.96 |
| 09/18 | 542 | 542 | 537 | 540 | -1.64% | 29,000 | 48億7815万 | +0.28% | 9.05 | 0.97 |
| 09/17 | 555 | 555 | 542 | 549 | -1.08% | 16,800 | 49億5953万 | +2.14% | 9.2 | 0.98 |
| 09/16 | 546 | 565 | 545 | 555 | +1.46% | 39,800 | 50億1378万 | +3.45% | 9.3 | 0.99 |
| 09/12 | 539 | 547 | 538 | 547 | +1.58% | 23,200 | 49億4145万 | +2.15% | 9.16 | 0.98 |
| 09/11 | 538 | 540 | 538 | 538 | +0.47% | 4,200 | 48億6459万 | +0.94% | 9.02 | 0.96 |
| 09/10 | 538 | 540 | 534 | 536 | -2.28% | 22,400 | 48億4199万 | +0.66% | 8.98 | 0.96 |
| 09/09 | 552 | 552 | 535 | 548 | +1.11% | 18,600 | 49億5501万 | +3.01% | 9.19 | 0.98 |
| 09/08 | 538 | 542 | 537 | 542 | -0.18% | 21,800 | 49億76万 | +2.26% | 9.09 | 0.97 |
| 09/05 | 565 | 565 | 539 | 543 | -3.72% | 45,400 | 49億980万 | +2.26% | 9.11 | 0.97 |
| 09/04 | 547 | 570 | 538 | 564 | +4.74% | 31,800 | 50億9968万 | +6.02% | 9.46 | 1.01 |
| 09/03 | 549 | 550 | 539 | 539 | -2.53% | 20,800 | 48億6911万 | +1.22% | 9.03 | 0.96 |
| 09/02 | 565 | 565 | 550 | 553 | -2.04% | 27,800 | 49億9570万 | +3.46% | 9.27 | 0.99 |
| 09/01 | 550 | 564 | 546 | 564 | +2.55% | 16,200 | 50億9968万 | +5.42% | 9.46 | 1.01 |
| 08/29 | 545 | 560 | 543 | 550 | +0.46% | 18,600 | 49億7310万 | +2.61% | 9.22 | 0.98 |
| 08/28 | 551 | 554 | 545 | 548 | -1.62% | 8,000 | 49億5049万 | +2.15% | 9.18 | 0.98 |
| 08/27 | 536 | 577 | 536 | 557 | +4.41% | 53,200 | 50億3187万 | +3.63% | 9.33 | 1 |
| 08/26 | 531 | 535 | 530 | 533 | -1.75% | 33,000 | 48億1938万 | -0.93% | 8.94 | 0.95 |
| 08/25 | 512 | 543 | 512 | 543 | +6.06% | 25,600 | 49億528万 | +0.65% | 9.1 | 0.97 |
| 08/22 | 510 | 512 | 507 | 512 | +0.49% | 8,600 | 46億2498万 | -5.28% | 8.58 | 0.92 |
| 08/21 | 514 | 516 | 509 | 509 | -0.78% | 12,400 | 46億237万 | -6.26% | 8.54 | 0.91 |
| 08/20 | 514 | 519 | 511 | 513 | -0.97% | 16,200 | 46億3854万 | -5.87% | 8.6 | 0.92 |
| 08/19 | 513 | 525 | 513 | 518 | +1.37% | 7,200 | 46億8375万 | -5.3% | 8.69 | 0.93 |
| 08/18 | 519 | 521 | 507 | 511 | -1.73% | 14,000 | 46億2046万 | -6.58% | 8.57 | 0.91 |
| 08/15 | 513 | 520 | 511 | 520 | +0.58% | 11,200 | 47億184万 | -5.11% | 8.72 | 0.93 |
| 08/14 | 515 | 525 | 505 | 517 | +0.39% | 21,800 | 46億7471万 | -5.66% | 8.67 | 0.93 |
| 08/13 | 523 | 525 | 513 | 515 | -2.83% | 19,800 | 46億5663万 | -6.02% | 8.64 | 0.92 |
| 08/12 | 530 | 531 | 518 | 530 | +2.42% | 17,000 | 47億9226万 | -3.64% | 8.89 | 0.95 |
| 08/11 | 514 | 525 | 505 | 518 | +0.88% | 12,600 | 46億7923万 | -5.91% | 8.68 | 0.93 |
| 08/08 | 525 | 532 | 500 | 513 | -0.19% | 23,800 | 46億3854万 | -7.07% | 8.6 | 0.92 |
| 08/07 | 526 | 526 | 514 | 514 | -1.06% | 6,800 | 46億4758万 | -7.22% | 8.62 | 0.92 |
| 08/06 | 527 | 535 | 514 | 520 | +0.58% | 18,000 | 46億9731万 | -6.9% | 8.71 | 0.93 |
| 08/05 | 546 | 555 | 517 | 517 | -8.66% | 68,800 | 46億7019万 | -7.93% | 8.66 | 0.92 |
