株価チャート
2014/06/04~2014/11/04
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 |
---|
2016 | 9/1, 株式併合 2.5→1 |
2014 |
11/04 | 365 | 380 | 365 | 375 | +4.17% | 19,200 | 31億2418万 | 0% | 17.17 | 0.29 |
10/30 | 358 | 363 | 355 | 360 | -0.69% | 11,200 | 29億9921万 | -4.26% | 16.48 | 0.28 |
10/29 | 365 | 368 | 363 | 363 | -1.36% | 4,800 | 30億2004万 | -3.85% | 16.59 | 0.28 |
10/28 | 355 | 370 | 355 | 368 | +3.52% | 5,600 | 30億6170万 | -2.78% | 16.82 | 0.28 |
10/27 | 358 | 358 | 355 | 355 | +0.71% | 1,200 | 29億5756万 | -6.33% | 16.25 | 0.27 |
10/24 | 360 | 360 | 353 | 353 | 0% | 1,600 | 29億3673万 | -7.24% | 16.14 | 0.27 |
10/23 | 353 | 353 | 353 | 353 | -0.7% | 2,000 | 29億3673万 | -7.72% | 16.14 | 0.27 |
10/22 | 350 | 355 | 350 | 355 | 0% | 6,000 | 29億5756万 | -7.55% | 16.25 | 0.27 |
10/21 | 355 | 360 | 353 | 355 | -2.07% | 8,000 | 29億5756万 | -8.03% | 16.25 | 0.27 |
10/20 | 360 | 375 | 358 | 363 | +4.32% | 11,200 | 30億2004万 | -6.57% | 16.59 | 0.28 |
10/17 | 358 | 358 | 345 | 348 | -1.42% | 8,000 | 28億9507万 | -10.67% | 15.91 | 0.27 |
10/16 | 360 | 360 | 353 | 353 | -3.42% | 4,400 | 29億3673万 | -9.85% | 16.14 | 0.27 |
10/15 | 370 | 373 | 360 | 365 | 0% | 12,800 | 30億4087万 | -7.36% | 16.71 | 0.28 |
10/14 | 388 | 390 | 360 | 365 | -6.41% | 62,800 | 30億4087万 | -7.59% | 16.71 | 0.28 |
10/10 | 390 | 390 | 370 | 390 | -2.5% | 20,800 | 32億4915万 | -1.52% | 17.85 | 0.3 |
10/09 | 393 | 410 | 388 | 400 | +1.91% | 33,600 | 33億3246万 | +1.01% | 18.31 | 0.31 |
10/08 | 393 | 395 | 390 | 393 | -1.88% | 10,000 | 32億6998万 | -0.88% | 17.97 | 0.3 |
10/07 | 408 | 408 | 390 | 400 | -1.84% | 14,800 | 33億3246万 | +1.27% | 18.31 | 0.31 |
10/06 | 395 | 408 | 395 | 408 | +4.49% | 11,600 | 33億9494万 | +3.43% | 18.65 | 0.31 |
10/03 | 390 | 393 | 390 | 390 | +0.65% | 5,600 | 32億4915万 | -0.76% | 17.85 | 0.3 |
10/02 | 398 | 398 | 388 | 388 | -2.52% | 6,400 | 32億2832万 | -1.15% | 17.74 | 0.3 |
10/01 | 405 | 405 | 398 | 398 | 0% | 4,000 | 33億1163万 | +1.66% | 18.2 | 0.31 |
09/30 | 395 | 400 | 395 | 398 | -0.63% | 3,600 | 33億1163万 | +1.66% | 18.2 | 0.31 |
09/29 | 388 | 400 | 388 | 400 | +2.56% | 1,600 | 33億3246万 | +2.83% | 18.31 | 0.31 |
09/26 | 383 | 390 | 383 | 390 | +0.65% | 1,600 | 32億4915万 | +0.26% | 17.85 | 0.3 |
09/25 | 375 | 393 | 375 | 388 | +0.65% | 10,800 | 32億2832万 | -0.39% | 17.74 | 0.3 |
09/24 | 388 | 390 | 385 | 385 | -1.91% | 5,200 | 32億749万 | -1.03% | 17.62 | 0.3 |
09/22 | 393 | 393 | 390 | 393 | +0.64% | 2,000 | 32億6998万 | +1.16% | 17.97 | 0.3 |
09/19 | 390 | 393 | 390 | 390 | 0% | 2,400 | 32億4915万 | +0.52% | 17.85 | 0.3 |
09/18 | 393 | 393 | 390 | 390 | -0.64% | 3,600 | 32億4915万 | +0.78% | 17.85 | 0.3 |
09/17 | 395 | 400 | 390 | 393 | -0.63% | 5,600 | 32億6998万 | +1.68% | 17.97 | 0.3 |
09/16 | 408 | 408 | 393 | 395 | -2.47% | 4,000 | 32億9080万 | +2.6% | 18.08 | 0.3 |
09/12 | 413 | 413 | 400 | 405 | 0% | 9,200 | 33億7412万 | +5.47% | 18.54 | 0.31 |
09/11 | 403 | 410 | 400 | 405 | +0.62% | 4,000 | 33億7412万 | +5.74% | 18.54 | 0.31 |
09/10 | 400 | 403 | 395 | 403 | -0.62% | 7,200 | 33億5329万 | +5.64% | 18.43 | 0.31 |
09/09 | 413 | 413 | 400 | 405 | -2.99% | 8,000 | 33億7412万 | +6.86% | 18.54 | 0.31 |
09/08 | 398 | 418 | 393 | 418 | +6.37% | 21,200 | 34億7826万 | +10.45% | 19.11 | 0.32 |
09/05 | 390 | 393 | 388 | 393 | +1.29% | 2,400 | 32億6998万 | +4.39% | 17.97 | 0.3 |
09/04 | 385 | 388 | 385 | 388 | 0% | 2,800 | 32億2832万 | +3.33% | 17.74 | 0.3 |
09/03 | 393 | 393 | 380 | 388 | -1.27% | 9,200 | 32億2832万 | +3.06% | 17.74 | 0.3 |
09/02 | 378 | 393 | 378 | 393 | +4.67% | 23,200 | 32億6998万 | +4.39% | 17.97 | 0.3 |
09/01 | 373 | 375 | 373 | 375 | 0% | 1,600 | 31億2418万 | -0.27% | 17.17 | 0.29 |
08/29 | 370 | 375 | 370 | 375 | +0.67% | 2,000 | 31億2418万 | -0.27% | 17.17 | 0.29 |
08/28 | 370 | 373 | 368 | 373 | 0% | 4,000 | 31億335万 | -1.19% | 17.05 | 0.29 |
08/27 | 368 | 373 | 358 | 373 | -1.32% | 10,400 | 31億335万 | -1.46% | 17.05 | 0.29 |
08/26 | 378 | 378 | 370 | 378 | 0% | 3,200 | 31億4501万 | -0.13% | 17.28 | 0.29 |
08/25 | 370 | 380 | 370 | 378 | +2.72% | 9,600 | 31億4501万 | -0.13% | 17.28 | 0.29 |
08/22 | 373 | 375 | 368 | 368 | -4.55% | 17,200 | 30億6170万 | -2.78% | 16.82 | 0.28 |
08/21 | 388 | 388 | 383 | 385 | -0.65% | 2,800 | 32億749万 | +1.58% | 17.63 | 0.3 |
08/20 | 385 | 388 | 383 | 388 | +0.65% | 8,000 | 32億2832万 | +1.97% | 17.74 | 0.3 |
08/19 | 388 | 388 | 380 | 385 | +1.32% | 5,200 | 32億749万 | +1.05% | 17.63 | 0.3 |
08/18 | 375 | 393 | 375 | 380 | +2.01% | 12,800 | 31億6584万 | -0.52% | 17.4 | 0.29 |
08/15 | 373 | 373 | 373 | 373 | +0.68% | 400 | 31億335万 | -2.74% | 17.05 | 0.29 |
08/14 | 373 | 373 | 370 | 370 | -0.67% | 1,600 | 30億8253万 | -3.9% | 16.94 | 0.29 |
08/13 | 375 | 375 | 368 | 373 | -0.67% | 3,600 | 31億335万 | -5.46% | 17.05 | 0.29 |
08/12 | 375 | 375 | 373 | 375 | +1.35% | 2,000 | 31億2418万 | -5.54% | 17.17 | 0.29 |
08/11 | 365 | 370 | 363 | 370 | +3.5% | 2,800 | 30億8253万 | -6.33% | 16.94 | 0.29 |
08/08 | 368 | 373 | 358 | 358 | -2.05% | 9,600 | 29億7839万 | -9.03% | 16.37 | 0.28 |
08/07 | 363 | 365 | 355 | 365 | +1.39% | 8,400 | 30億4087万 | -6.65% | 16.71 | 0.28 |
08/06 | 363 | 363 | 355 | 360 | -1.37% | 26,800 | 29億9921万 | -7.46% | 16.48 | 0.28 |
08/05 | 373 | 375 | 365 | 365 | -2.01% | 9,200 | 30億4087万 | -5.68% | 16.71 | 0.28 |
08/04 | 388 | 388 | 370 | 373 | -2.61% | 14,000 | 31億335万 | -3.5% | 17.05 | 0.29 |
08/01 | 388 | 388 | 378 | 383 | -3.16% | 10,000 | 31億8667万 | -0.13% | 17.51 | 0.29 |
07/31 | 393 | 395 | 393 | 395 | +1.94% | 4,000 | 32億9080万 | +3.67% | 18.08 | 0.3 |
07/30 | 390 | 390 | 388 | 388 | -0.64% | 2,800 | 32億2832万 | +2.51% | 17.74 | 0.3 |
07/29 | 385 | 400 | 385 | 390 | +2.63% | 10,800 | 32億4915万 | +4% | 17.85 | 0.3 |
07/28 | 400 | 400 | 380 | 380 | -5% | 18,800 | 31億6584万 | +2.15% | 17.4 | 0.29 |
07/25 | 385 | 403 | 383 | 400 | +2.56% | 31,200 | 33億3246万 | +8.11% | 18.31 | 0.31 |
07/24 | 375 | 430 | 368 | 390 | +4% | 144,400 | 32億4915万 | +6.27% | 17.85 | 0.3 |
07/23 | 380 | 380 | 370 | 375 | -1.32% | 10,800 | 31億2418万 | +3.02% | 17.17 | 0.29 |
07/22 | 385 | 385 | 378 | 380 | -3.18% | 7,200 | 31億6584万 | +5.26% | 17.4 | 0.29 |
07/18 | 393 | 393 | 370 | 393 | +0.64% | 28,000 | 32億6998万 | +9.33% | 17.97 | 0.3 |
07/17 | 408 | 408 | 390 | 390 | -4.29% | 13,600 | 32億4915万 | +9.55% | 17.85 | 0.3 |
07/16 | 418 | 418 | 405 | 408 | -0.61% | 12,400 | 33億9494万 | +15.44% | 18.66 | 0.31 |
07/15 | 430 | 440 | 408 | 410 | -1.8% | 61,200 | 34億1577万 | +17.14% | 18.77 | 0.32 |
07/14 | 403 | 433 | 400 | 418 | +4.38% | 118,000 | 34億7826万 | +20.66% | 19.11 | 0.32 |
07/11 | 418 | 425 | 388 | 400 | -5.88% | 120,000 | 33億3246万 | +16.96% | 18.31 | 0.31 |
07/10 | 485 | 493 | 425 | 425 | -26.41% | 484,400 | 35億4074万 | +25.37% | 19.46 | 0.33 |
07/09 | 563 | 578 | 533 | 578 | +27.62% | 701,200 | 48億1124万 | +72.9% | 26.44 | 0.44 |
07/08 | 453 | 453 | 453 | 453 | +38.17% | 28,800 | 37億6985万 | +39.66% | 20.72 | 0.35 |
07/07 | 320 | 330 | 320 | 328 | +2.34% | 8,800 | 27億2845万 | +2.99% | 14.99 | 0.25 |
07/04 | 318 | 320 | 318 | 320 | +0.79% | 2,400 | 26億6597万 | +0.63% | 14.65 | 0.25 |
07/03 | 315 | 318 | 315 | 318 | +0.79% | 1,200 | 26億4514万 | -0.16% | 14.54 | 0.24 |
07/02 | 315 | 315 | 315 | 315 | 0% | 3,200 | 26億2431万 | -0.63% | 14.42 | 0.24 |
07/01 | 313 | 315 | 313 | 315 | -0.79% | 4,800 | 26億2431万 | -0.94% | 14.42 | 0.24 |
06/30 | 315 | 318 | 315 | 318 | 0% | 2,000 | 26億4514万 | -0.16% | 14.54 | 0.24 |
06/26 | 318 | 318 | 318 | 318 | -0.78% | 400 | 26億4514万 | -0.16% | 14.54 | 0.24 |
06/23 | 318 | 320 | 318 | 320 | 0% | 1,600 | 26億6597万 | +0.63% | 14.65 | 0.25 |
06/20 | 320 | 320 | 320 | 320 | 0% | 400 | 26億6597万 | +0.95% | 14.65 | 0.25 |
06/19 | 320 | 320 | 320 | 320 | 0% | 800 | 26億6597万 | +0.95% | 14.65 | 0.25 |
06/18 | 320 | 320 | 320 | 320 | +1.59% | 400 | 26億6597万 | +0.95% | 14.65 | 0.25 |
06/17 | 320 | 320 | 315 | 315 | -1.56% | 3,600 | 26億2431万 | -0.63% | 14.42 | 0.24 |
06/16 | 318 | 320 | 318 | 320 | +0.79% | 2,400 | 26億6597万 | +0.95% | 14.65 | 0.25 |
06/13 | 315 | 318 | 315 | 318 | +1.6% | 1,600 | 26億4514万 | +0.16% | 14.54 | 0.24 |
06/12 | 315 | 315 | 313 | 313 | -1.57% | 3,200 | 26億348万 | -1.42% | 14.31 | 0.24 |
06/10 | 320 | 320 | 318 | 318 | -0.78% | 17,200 | 26億4514万 | +0.16% | 14.54 | 0.24 |
06/09 | 323 | 323 | 320 | 320 | -0.78% | 9,200 | 26億6597万 | +0.95% | 14.65 | 0.25 |
06/06 | 318 | 323 | 318 | 323 | +0.78% | 1,200 | 26億8680万 | +1.74% | 14.76 | 0.25 |
06/05 | 318 | 320 | 318 | 320 | +0.79% | 2,400 | 26億6597万 | +0.95% | 14.65 | 0.25 |
06/04 | 318 | 318 | 318 | 318 | 0% | 5,200 | 26億4514万 | +0.16% | 14.54 | 0.24 |