株価チャート
2014/02/13～2014/08/22
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 | 6/1, 株式併合 5→1 |
| 2014 |
| 08/22 | 905 | 905 | 905 | 905 | -1.09% | 400 | 52億4031万 | -0.66% | - | 3.71 |
| 08/20 | 895 | 920 | 895 | 915 | +1.1% | 1,000 | 52億9821万 | +0.44% | - | 3.75 |
| 08/19 | 905 | 905 | 900 | 905 | 0% | 1,600 | 52億4031万 | -0.66% | - | 3.71 |
| 08/18 | 905 | 905 | 905 | 905 | 0% | 200 | 52億4031万 | -0.66% | - | 3.71 |
| 08/15 | 905 | 905 | 905 | 905 | -1.63% | 600 | 52億4031万 | -0.66% | - | 3.71 |
| 08/13 | 920 | 920 | 920 | 920 | +0.55% | 400 | 53億2716万 | +0.99% | - | 3.77 |
| 08/12 | 905 | 915 | 905 | 915 | +1.1% | 400 | 52億9821万 | +0.55% | - | 3.75 |
| 08/11 | 905 | 905 | 905 | 905 | 0% | 200 | 52億4031万 | -0.44% | - | 3.71 |
| 08/08 | 905 | 905 | 905 | 905 | -0.55% | 200 | 52億4031万 | -0.44% | - | 3.71 |
| 08/07 | 910 | 910 | 910 | 910 | -1.09% | 200 | 52億6926万 | +0.22% | - | 3.73 |
| 08/06 | 915 | 920 | 890 | 920 | -0.54% | 2,000 | 53億2716万 | +1.32% | - | 3.77 |
| 08/04 | 910 | 925 | 910 | 925 | -2.12% | 1,200 | 53億5612万 | +1.98% | - | 3.79 |
| 08/01 | 940 | 945 | 920 | 945 | +1.61% | 1,000 | 54億7192万 | +4.3% | - | 3.87 |
| 07/31 | 910 | 930 | 910 | 930 | +3.33% | 400 | 53億8507万 | +2.99% | - | 3.81 |
| 07/28 | 885 | 900 | 885 | 900 | -2.7% | 600 | 52億1136万 | -0.11% | - | 3.69 |
| 07/25 | 920 | 925 | 920 | 925 | +1.09% | 1,400 | 53億5612万 | +2.78% | - | 3.79 |
| 07/24 | 915 | 915 | 915 | 915 | +2.23% | 200 | 52億9821万 | +1.89% | - | 3.75 |
| 07/22 | 895 | 895 | 895 | 895 | -1.65% | 200 | 51億8240万 | -0.33% | - | 3.66 |
| 07/18 | 910 | 910 | 910 | 910 | -0.55% | 200 | 52億6926万 | +1.34% | - | 3.73 |
| 07/17 | 900 | 915 | 900 | 915 | +1.67% | 600 | 52億9821万 | +1.78% | - | 3.75 |
| 07/16 | 900 | 900 | 900 | 900 | -0.55% | 200 | 52億1136万 | +0.33% | - | 3.69 |
| 07/15 | 900 | 905 | 890 | 905 | +1.12% | 1,600 | 52億4031万 | +0.89% | - | 3.71 |
| 07/14 | 895 | 895 | 895 | 895 | +0.56% | 1,000 | 51億8240万 | 0% | - | 3.66 |
| 07/11 | 900 | 900 | 890 | 890 | -2.2% | 1,000 | 51億5345万 | -0.34% | - | 3.64 |
| 07/10 | 910 | 910 | 910 | 910 | +0.55% | 200 | 52億6926万 | +2.25% | - | 3.73 |
| 07/09 | 900 | 915 | 900 | 905 | -1.09% | 600 | 52億4031万 | +2.03% | - | 3.71 |
| 07/08 | 905 | 915 | 905 | 915 | +0.55% | 400 | 52億9821万 | +3.51% | - | 3.75 |
| 07/07 | 905 | 910 | 905 | 910 | +1.11% | 600 | 52億6926万 | +3.41% | - | 3.73 |
| 07/04 | 895 | 900 | 895 | 900 | 0% | 400 | 52億1136万 | +2.86% | - | 3.69 |
| 07/03 | 885 | 900 | 885 | 900 | +0.56% | 800 | 52億1136万 | +3.21% | - | 3.69 |
| 07/02 | 895 | 895 | 895 | 895 | -0.56% | 600 | 51億8240万 | +2.99% | - | 3.66 |
| 07/01 | 900 | 905 | 900 | 900 | 0% | 600 | 52億1136万 | +4.05% | - | 3.69 |
| 06/30 | 890 | 900 | 890 | 900 | +0.56% | 600 | 52億1136万 | +4.41% | - | 3.69 |
| 06/27 | 890 | 895 | 890 | 895 | 0% | 600 | 51億8240万 | +4.31% | - | 3.66 |
| 06/25 | 895 | 895 | 895 | 895 | 0% | 1,200 | 51億8240万 | +4.68% | - | 3.66 |
| 06/24 | 890 | 895 | 890 | 895 | -0.56% | 400 | 51億8240万 | +4.92% | - | 3.66 |
| 06/20 | 890 | 900 | 890 | 900 | +1.69% | 600 | 52億1136万 | +5.88% | - | 3.69 |
| 06/19 | 885 | 885 | 885 | 885 | +0.57% | 200 | 51億2450万 | +4.49% | - | 3.62 |
| 06/18 | 880 | 880 | 880 | 880 | +1.73% | 200 | 50億9555万 | +4.02% | - | 3.6 |
| 06/16 | 865 | 865 | 865 | 865 | -1.7% | 200 | 50億869万 | +2.37% | - | 3.54 |
| 06/13 | 895 | 895 | 870 | 880 | -2.22% | 600 | 50億9555万 | +4.27% | - | 3.6 |
| 06/12 | 870 | 900 | 855 | 900 | -1.64% | 800 | 52億1136万 | +6.76% | - | 3.69 |
| 06/06 | 915 | 915 | 915 | 915 | -0.54% | 200 | 52億9821万 | +8.67% | - | 3.75 |
| 06/04 | 885 | 920 | 885 | 920 | +5.14% | 600 | 53億2716万 | +9.65% | - | 3.77 |
| 06/02 | 870 | 875 | 870 | 875 | -2.23% | 400 | 50億6660万 | +4.67% | - | 3.58 |
| 05/30 | 860 | 895 | 860 | 895 | +4.07% | 1,200 | 51億8240万 | +7.19% | - | 3.67 |
| 05/29 | 860 | 860 | 860 | 860 | +2.99% | 200 | 49億7974万 | +3.12% | - | 3.52 |
| 05/28 | 840 | 855 | 835 | 835 | +1.21% | 1,600 | 48億3498万 | 0% | - | 3.42 |
| 05/27 | 805 | 825 | 800 | 825 | -0.6% | 600 | 47億7708万 | -1.32% | - | 3.38 |
| 05/26 | 830 | 830 | 830 | 830 | +0.61% | 600 | 48億603万 | -0.84% | - | 3.4 |
| 05/23 | 820 | 825 | 820 | 825 | +0.61% | 1,200 | 47億7708万 | -1.67% | - | 3.38 |
| 05/22 | 820 | 820 | 820 | 820 | +3.14% | 200 | 47億4812万 | -2.38% | - | 3.36 |
| 05/21 | 795 | 795 | 795 | 795 | -3.05% | 200 | 46億336万 | -5.58% | - | 3.26 |
| 05/20 | 795 | 820 | 795 | 820 | 0% | 600 | 47億4812万 | -3.07% | - | 3.36 |
| 05/16 | 820 | 820 | 820 | 820 | +1.86% | 200 | 47億4812万 | -3.53% | - | 3.36 |
| 05/15 | 800 | 805 | 800 | 805 | 0% | 600 | 46億6127万 | -5.63% | - | 3.3 |
| 05/14 | 800 | 805 | 800 | 805 | 0% | 600 | 46億6127万 | -6.07% | - | 3.3 |
| 05/13 | 825 | 825 | 805 | 805 | -3.59% | 800 | 46億6127万 | -6.4% | - | 3.3 |
| 05/12 | 835 | 835 | 835 | 835 | +1.21% | 600 | 48億3498万 | -3.13% | - | 3.42 |
| 05/09 | 825 | 825 | 825 | 825 | -0.6% | 400 | 47億7708万 | -4.4% | - | 3.38 |
| 05/08 | 850 | 850 | 830 | 830 | 0% | 1,200 | 48億603万 | -4.16% | - | 3.4 |
| 05/07 | 850 | 850 | 830 | 830 | -2.35% | 1,000 | 48億603万 | -4.49% | - | 3.4 |
| 05/02 | 850 | 850 | 850 | 850 | 0% | 400 | 49億2184万 | -2.41% | - | 3.48 |
| 05/01 | 850 | 850 | 850 | 850 | 0% | 400 | 49億2184万 | -2.63% | - | 3.48 |
| 04/30 | 850 | 850 | 850 | 850 | 0% | 2,000 | 49億2184万 | -2.75% | - | 3.48 |
| 04/25 | 845 | 850 | 825 | 850 | -2.3% | 1,200 | 49億2184万 | -2.97% | - | 3.48 |
| 04/23 | 860 | 870 | 860 | 870 | +1.75% | 400 | 50億3764万 | -0.91% | - | 3.56 |
| 04/22 | 855 | 855 | 855 | 855 | +0.59% | 400 | 49億5079万 | -2.62% | - | 3.5 |
| 04/21 | 850 | 850 | 850 | 850 | 0% | 200 | 49億2184万 | -3.41% | - | 3.48 |
| 04/17 | 855 | 855 | 850 | 850 | -2.3% | 400 | 49億2184万 | -3.63% | - | 3.48 |
| 04/16 | 870 | 870 | 870 | 870 | -0.57% | 200 | 50億3764万 | -1.58% | - | 3.56 |
| 04/15 | 875 | 875 | 875 | 875 | +2.94% | 200 | 50億6660万 | -1.24% | - | 3.58 |
| 04/14 | 845 | 860 | 845 | 850 | -0.58% | 3,200 | 49億2184万 | -4.28% | - | 3.48 |
| 04/11 | 855 | 855 | 855 | 855 | -2.84% | 200 | 49億5079万 | -4.04% | - | 3.5 |
| 04/10 | 880 | 880 | 855 | 880 | +2.92% | 600 | 50億9555万 | -1.57% | - | 3.6 |
| 04/09 | 880 | 885 | 855 | 855 | -2.29% | 1,200 | 49億5079万 | -4.47% | - | 3.5 |
| 04/08 | 875 | 875 | 875 | 875 | -2.78% | 200 | 50億6660万 | -2.67% | - | 3.58 |
| 04/03 | 895 | 900 | 895 | 900 | 0% | 400 | 52億1136万 | -0.22% | - | 3.69 |
| 04/01 | 875 | 900 | 875 | 900 | 0% | 400 | 52億1136万 | -0.33% | - | 3.69 |
| 03/31 | 865 | 900 | 865 | 900 | 0% | 800 | 52億1136万 | -0.33% | - | 3.69 |
| 03/28 | 895 | 900 | 895 | 900 | +2.27% | 400 | 52億1136万 | -0.44% | - | 3.69 |
| 03/27 | 855 | 880 | 855 | 880 | +2.92% | 400 | 50億9555万 | -2.87% | - | 3.6 |
| 03/25 | 860 | 865 | 855 | 855 | -2.84% | 1,000 | 49億5079万 | -5.94% | - | 3.5 |
| 03/24 | 880 | 880 | 880 | 880 | -1.68% | 400 | 50億9555万 | -3.61% | - | 3.6 |
| 03/20 | 900 | 900 | 895 | 895 | +0.56% | 400 | 51億8240万 | -2.29% | - | 3.67 |
| 03/19 | 890 | 890 | 890 | 890 | -1.11% | 400 | 51億5345万 | -3.16% | - | 3.64 |
| 03/18 | 880 | 900 | 880 | 900 | +1.69% | 600 | 52億1136万 | -2.39% | - | 3.69 |
| 03/17 | 890 | 890 | 885 | 885 | -0.56% | 400 | 51億2450万 | -4.22% | - | 3.62 |
| 03/14 | 885 | 895 | 885 | 890 | 0% | 800 | 51億5345万 | -3.99% | - | 3.64 |
| 03/11 | 890 | 890 | 890 | 890 | 0% | 200 | 51億5345万 | -4.4% | - | 3.64 |
| 03/05 | 885 | 890 | 885 | 890 | 0% | 400 | 51億5345万 | -4.81% | - | 3.64 |
| 03/04 | 890 | 895 | 890 | 890 | -0.56% | 600 | 51億5345万 | -5.22% | - | 3.64 |
| 03/03 | 895 | 895 | 895 | 895 | -0.56% | 200 | 51億8240万 | -5.09% | - | 3.67 |
| 02/27 | 900 | 900 | 895 | 900 | 0% | 800 | 52億1136万 | -4.96% | - | 3.69 |
| 02/26 | 900 | 900 | 900 | 900 | -1.1% | 1,000 | 52億1136万 | -5.26% | - | 3.69 |
| 02/24 | 925 | 925 | 910 | 910 | -1.62% | 800 | 52億6926万 | -4.51% | - | 3.73 |
| 02/21 | 925 | 925 | 925 | 925 | 0% | 200 | 53億5612万 | -3.14% | - | 3.79 |
| 02/20 | 950 | 950 | 925 | 925 | -1.6% | 800 | 53億5612万 | -3.34% | - | 3.79 |
| 02/14 | 905 | 940 | 905 | 940 | +3.87% | 400 | 54億4297万 | -1.98% | - | 3.85 |
| 02/13 | 920 | 925 | 905 | 905 | -4.23% | 1,400 | 52億4031万 | -5.53% | - | 3.71 |
