株価チャート
2014/05/08～2014/09/30
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 | 4/1, 株式併合 10→1 |
| 2014 |
| 09/30 | 1,340 | 1,380 | 1,330 | 1,330 | -0.75% | 2,800 | 15億6064万 | +3.99% | 10.87 | 4.88 |
| 09/29 | 1,330 | 1,360 | 1,300 | 1,340 | +1.52% | 9,400 | 15億7238万 | +5.02% | 10.95 | 4.91 |
| 09/26 | 1,340 | 1,720 | 1,320 | 1,320 | +2.33% | 176,800 | 15億4891万 | +3.77% | 10.78 | 4.84 |
| 09/25 | 1,250 | 1,290 | 1,250 | 1,290 | +4.88% | 6,600 | 15億1371万 | +1.65% | 10.54 | 4.73 |
| 09/24 | 1,230 | 1,250 | 1,230 | 1,230 | -0.81% | 3,400 | 14億4330万 | -3.07% | 10.05 | 4.51 |
| 09/22 | 1,240 | 1,240 | 1,230 | 1,240 | 0% | 9,500 | 14億5504万 | -2.36% | 10.13 | 4.55 |
| 09/19 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 1,500 | 14億5504万 | -2.44% | 10.13 | 4.55 |
| 09/18 | 1,250 | 1,250 | 1,240 | 1,240 | -0.8% | 3,600 | 14億5504万 | -2.52% | 10.13 | 4.55 |
| 09/17 | 1,260 | 1,270 | 1,240 | 1,250 | 0% | 8,200 | 14億6677万 | -1.88% | 10.21 | 4.58 |
| 09/16 | 1,260 | 1,260 | 1,230 | 1,250 | -0.79% | 1,800 | 14億6677万 | -2.11% | 10.21 | 4.58 |
| 09/12 | 1,250 | 1,260 | 1,250 | 1,260 | -0.79% | 800 | 14億7850万 | -1.56% | 10.29 | 4.62 |
| 09/11 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 200 | 14億9024万 | -1.01% | 10.38 | 4.66 |
| 09/10 | 1,270 | 1,280 | 1,270 | 1,270 | 0% | 600 | 14億9024万 | -1.24% | 10.38 | 4.66 |
| 09/09 | 1,270 | 1,270 | 1,270 | 1,270 | +0.79% | 200 | 14億9024万 | -1.47% | 10.38 | 4.66 |
| 09/08 | 1,250 | 1,270 | 1,240 | 1,260 | +1.61% | 1,400 | 14億7850万 | -2.4% | 10.29 | 4.62 |
| 09/05 | 1,280 | 1,290 | 1,230 | 1,240 | -2.36% | 3,200 | 14億5504万 | -4.17% | 10.13 | 4.55 |
| 09/04 | 1,300 | 1,300 | 1,270 | 1,270 | -2.31% | 2,200 | 14億9024万 | -2.23% | 10.38 | 4.66 |
| 09/03 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 1,200 | 15億2544万 | -0.15% | 10.62 | 4.77 |
| 09/02 | 1,300 | 1,310 | 1,300 | 1,300 | 0% | 2,700 | 15億2544万 | -0.31% | 10.62 | 4.77 |
| 09/01 | 1,280 | 1,330 | 1,280 | 1,300 | +1.56% | 2,900 | 15億2544万 | -0.46% | 10.62 | 4.77 |
| 08/29 | 1,310 | 1,310 | 1,280 | 1,280 | -1.54% | 300 | 15億197万 | -2.07% | 10.46 | 4.69 |
| 08/28 | 1,300 | 1,300 | 1,300 | 1,300 | -0.76% | 100 | 15億2544万 | -0.76% | 10.62 | 4.77 |
| 08/27 | 1,320 | 1,320 | 1,270 | 1,310 | 0% | 1,100 | 15億3717万 | -0.23% | 10.7 | 4.8 |
| 08/26 | 1,300 | 1,310 | 1,280 | 1,310 | 0% | 300 | 15億3717万 | -0.61% | 10.7 | 4.8 |
| 08/25 | 1,330 | 1,330 | 1,280 | 1,310 | +4.8% | 800 | 15億3717万 | -0.3% | 10.7 | 4.8 |
| 08/22 | 1,250 | 1,260 | 1,240 | 1,250 | 0% | 600 | 14億6677万 | -4.65% | 10.21 | 4.58 |
| 08/21 | 1,250 | 1,250 | 1,250 | 1,250 | +0.81% | 100 | 14億6677万 | -4.65% | 10.21 | 4.58 |
| 08/20 | 1,240 | 1,240 | 1,240 | 1,240 | -3.13% | 200 | 14億5504万 | -5.49% | 10.13 | 4.55 |
| 08/19 | 1,280 | 1,280 | 1,280 | 1,280 | +2.4% | 100 | 15億197万 | -2.51% | 10.46 | 4.69 |
| 08/18 | 1,250 | 1,260 | 1,250 | 1,250 | -2.34% | 1,000 | 14億6677万 | -5.16% | 10.21 | 4.58 |
| 08/15 | 1,270 | 1,290 | 1,270 | 1,280 | +0.79% | 600 | 15億197万 | -2.59% | 10.46 | 4.69 |
| 08/14 | 1,300 | 1,300 | 1,270 | 1,270 | -0.78% | 300 | 14億9024万 | -3.13% | 10.38 | 4.66 |
| 08/13 | 1,280 | 1,330 | 1,260 | 1,280 | -3.76% | 2,600 | 15億197万 | -2.29% | 10.46 | 4.69 |
| 08/12 | 1,320 | 1,390 | 1,320 | 1,330 | +0.76% | 700 | 15億6064万 | +1.6% | 10.87 | 4.88 |
| 08/11 | 1,320 | 1,340 | 1,320 | 1,320 | -1.49% | 700 | 15億4891万 | +1.07% | 10.78 | 4.84 |
| 08/08 | 1,350 | 1,350 | 1,290 | 1,340 | -0.74% | 1,500 | 15億7238万 | +2.76% | 10.95 | 4.91 |
| 08/07 | 1,330 | 1,350 | 1,330 | 1,350 | +1.5% | 1,300 | 15億8411万 | +3.85% | 11.03 | 4.95 |
| 08/06 | 1,320 | 1,330 | 1,310 | 1,330 | 0% | 1,800 | 15億6064万 | +2.47% | 10.87 | 4.88 |
| 08/05 | 1,320 | 1,360 | 1,320 | 1,330 | 0% | 2,500 | 15億6064万 | +2.78% | 10.87 | 4.88 |
| 08/04 | 1,350 | 1,350 | 1,320 | 1,330 | -2.92% | 1,400 | 15億6064万 | +3.1% | 10.87 | 4.88 |
| 08/01 | 1,320 | 1,380 | 1,280 | 1,370 | +3.01% | 8,700 | 16億758万 | +6.45% | 11.19 | 5.02 |
| 07/31 | 1,350 | 1,350 | 1,320 | 1,330 | -1.48% | 3,500 | 15億6064万 | +3.74% | 10.87 | 4.88 |
| 07/30 | 1,370 | 1,380 | 1,340 | 1,350 | -1.46% | 3,300 | 15億8411万 | +5.72% | 11.03 | 4.95 |
| 07/29 | 1,320 | 1,590 | 1,300 | 1,370 | +4.58% | 46,100 | 16億758万 | +7.7% | 11.19 | 5.02 |
| 07/28 | 1,370 | 1,370 | 1,300 | 1,310 | -3.68% | 2,600 | 15億3717万 | +3.39% | 10.7 | 4.8 |
| 07/25 | 1,400 | 1,400 | 1,320 | 1,360 | -1.45% | 8,200 | 15億9585万 | +7.42% | 11.11 | 4.99 |
| 07/24 | 1,390 | 1,400 | 1,320 | 1,380 | -4.17% | 22,200 | 16億1931万 | +9.26% | 11.27 | 5.06 |
| 07/23 | 1,260 | 1,710 | 1,260 | 1,440 | +19.01% | 137,200 | 16億8972万 | +14.83% | 11.76 | 5.28 |
| 07/22 | 1,210 | 1,230 | 1,200 | 1,210 | -1.63% | 1,200 | 14億1983万 | -2.58% | 9.89 | 4.44 |
| 07/18 | 1,230 | 1,260 | 1,170 | 1,230 | -0.81% | 13,300 | 14億4330万 | -0.73% | 10.05 | 4.51 |
| 07/17 | 1,240 | 1,240 | 1,220 | 1,240 | -2.36% | 3,800 | 14億5504万 | +0.32% | 10.13 | 4.55 |
| 07/16 | 1,280 | 1,280 | 1,250 | 1,270 | -0.78% | 2,300 | 14億9024万 | +3% | 10.38 | 4.66 |
| 07/15 | 1,400 | 1,400 | 1,260 | 1,280 | -9.22% | 11,200 | 15億197万 | +4.23% | 10.46 | 4.69 |
| 07/14 | 1,170 | 1,620 | 1,170 | 1,410 | +23.68% | 77,200 | 16億5452万 | +15.2% | 11.52 | 5.17 |
| 07/11 | 1,180 | 1,180 | 1,110 | 1,140 | -5% | 3,700 | 13億3769万 | -6.1% | 9.31 | 4.18 |
| 07/10 | 1,220 | 1,220 | 1,200 | 1,200 | -4% | 2,400 | 14億810万 | -1.32% | 9.8 | 4.4 |
| 07/09 | 1,260 | 1,260 | 1,250 | 1,250 | -0.79% | 800 | 14億6677万 | +2.97% | 10.21 | 4.58 |
| 07/08 | 1,260 | 1,260 | 1,250 | 1,260 | 0% | 900 | 14億7850万 | +4.22% | 10.29 | 4.62 |
| 07/07 | 1,250 | 1,260 | 1,230 | 1,260 | +0.8% | 1,400 | 14億7850万 | +4.56% | 10.29 | 4.62 |
| 07/04 | 1,230 | 1,250 | 1,210 | 1,250 | -0.79% | 1,700 | 14億6677万 | +4.17% | 10.21 | 4.58 |
| 07/02 | 1,250 | 1,260 | 1,250 | 1,260 | -1.56% | 700 | 14億7850万 | +5.44% | 10.29 | 4.62 |
| 07/01 | 1,280 | 1,280 | 1,280 | 1,280 | +4.07% | 100 | 15億197万 | +7.65% | 10.46 | 4.69 |
| 06/30 | 1,280 | 1,280 | 1,230 | 1,230 | 0% | 300 | 14億4330万 | +3.97% | 10.05 | 4.51 |
| 06/27 | 1,240 | 1,240 | 1,230 | 1,230 | -2.38% | 200 | 14億4330万 | +4.5% | 10.05 | 4.51 |
| 06/26 | 1,270 | 1,280 | 1,260 | 1,260 | +0.8% | 900 | 14億7850万 | +7.6% | 10.29 | 4.62 |
| 06/25 | 1,240 | 1,250 | 1,240 | 1,250 | +3.31% | 300 | 14億6677万 | +7.39% | 10.21 | 4.58 |
| 06/24 | 1,210 | 1,250 | 1,210 | 1,210 | -1.63% | 600 | 14億1983万 | +4.67% | 9.89 | 4.44 |
| 06/23 | 1,260 | 1,270 | 1,210 | 1,230 | 0% | 700 | 14億4330万 | +6.96% | 10.05 | 4.51 |
| 06/20 | 1,290 | 1,290 | 1,230 | 1,230 | -4.65% | 1,600 | 14億4330万 | +7.52% | 10.05 | 4.51 |
| 06/19 | 1,290 | 1,290 | 1,210 | 1,290 | +0.78% | 5,100 | 15億1371万 | +13.16% | 10.54 | 4.73 |
| 06/18 | 1,210 | 1,390 | 1,210 | 1,280 | +10.34% | 51,500 | 15億197万 | +12.87% | 10.46 | 4.69 |
| 06/17 | 1,170 | 1,180 | 1,160 | 1,160 | +1.75% | 1,100 | 13億6116万 | +2.65% | 9.48 | 4.25 |
| 06/16 | 1,140 | 1,160 | 1,140 | 1,140 | 0% | 600 | 13億3769万 | +0.88% | 9.31 | 4.18 |
| 06/13 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 200 | 13億3769万 | +0.88% | 9.31 | 4.18 |
| 06/12 | 1,130 | 1,160 | 1,130 | 1,140 | -3.39% | 1,100 | 13億3769万 | +0.8% | 9.31 | 4.18 |
| 06/11 | 1,140 | 1,180 | 1,140 | 1,180 | +3.51% | 200 | 13億8463万 | +4.24% | 9.64 | 4.33 |
| 06/10 | 1,160 | 1,160 | 1,140 | 1,140 | -2.56% | 500 | 13億3769万 | +0.71% | 9.31 | 4.18 |
| 06/09 | 1,160 | 1,200 | 1,160 | 1,170 | 0% | 800 | 13億7290万 | +3.27% | 9.56 | 4.29 |
| 06/06 | 1,200 | 1,200 | 1,150 | 1,170 | -2.5% | 1,100 | 13億7290万 | +3.27% | 9.56 | 4.29 |
| 06/05 | 1,130 | 1,200 | 1,120 | 1,200 | +4.35% | 1,600 | 14億810万 | +6.01% | 9.8 | 4.4 |
| 06/04 | 1,140 | 1,150 | 1,120 | 1,150 | +2.68% | 300 | 13億4943万 | +1.86% | 9.4 | 4.22 |
| 06/03 | 1,140 | 1,140 | 1,120 | 1,120 | -2.61% | 400 | 13億1423万 | -1.06% | 9.15 | 4.11 |
| 06/02 | 1,100 | 1,150 | 1,100 | 1,150 | +1.77% | 600 | 13億4943万 | +1.23% | 9.4 | 4.22 |
| 05/30 | 1,120 | 1,130 | 1,100 | 1,130 | -0.88% | 500 | 13億2596万 | -0.62% | 9.23 | 4.14 |
| 05/29 | 1,100 | 1,140 | 1,100 | 1,140 | +2.7% | 400 | 13億3769万 | +0.09% | 9.31 | 4.18 |
| 05/28 | 1,100 | 1,110 | 1,090 | 1,110 | -0.89% | 300 | 13億249万 | -2.89% | 9.07 | 4.07 |
| 05/27 | 1,090 | 1,120 | 1,060 | 1,120 | +2.75% | 1,700 | 13億1423万 | -2.52% | 9.15 | 4.11 |
| 05/26 | 1,060 | 1,110 | 1,060 | 1,090 | +0.93% | 2,000 | 12億7902万 | -5.63% | 8.91 | 4 |
| 05/23 | 1,060 | 1,100 | 1,040 | 1,080 | 0% | 2,400 | 12億6729万 | -7.06% | 8.82 | 3.96 |
| 05/22 | 1,050 | 1,080 | 1,040 | 1,080 | +2.86% | 500 | 12億6729万 | -7.77% | 8.82 | 3.96 |
| 05/21 | 1,030 | 1,050 | 1,030 | 1,050 | -0.94% | 400 | 12億3209万 | -11.02% | 8.58 | 3.85 |
| 05/20 | 1,060 | 1,060 | 1,040 | 1,060 | -1.85% | 400 | 12億4382万 | -10.92% | 8.66 | 3.89 |
| 05/19 | 1,100 | 1,100 | 1,080 | 1,080 | -4.42% | 900 | 12億6729万 | -9.7% | 8.82 | 3.96 |
| 05/16 | 1,100 | 1,130 | 1,100 | 1,130 | -1.74% | 1,800 | 13億2596万 | -6.22% | 9.23 | 4.14 |
| 05/15 | 1,150 | 1,150 | 1,150 | 1,150 | -2.54% | 700 | 13億4943万 | -5.35% | 9.4 | 4.22 |
| 05/14 | 1,160 | 1,180 | 1,160 | 1,180 | +3.51% | 900 | 13億8463万 | -3.75% | 9.64 | 4.33 |
| 05/13 | 1,120 | 1,150 | 1,120 | 1,140 | -0.87% | 700 | 13億3769万 | -7.92% | 9.31 | 4.18 |
| 05/12 | 1,140 | 1,150 | 1,130 | 1,150 | -0.86% | 700 | 13億4943万 | -8.15% | 9.4 | 4.22 |
| 05/09 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 100 | 13億6116万 | -7.2% | 9.48 | 4.25 |
| 05/08 | 1,140 | 1,170 | 1,140 | 1,160 | -2.52% | 1,000 | 13億6116万 | -7.05% | 9.48 | 4.25 |
