株価チャート
2014/07/01～2014/11/25
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 |
|---|
| 2015 | 4/1, 株式分割 1→1.1 |
| 2014 |
| 11/25 | 2,773 | 2,791 | 2,741 | 2,768 | -0.16% | 984,170 | 2860億7521万 | +2.45% | 14.51 | 0.75 |
| 11/21 | 2,764 | 2,773 | 2,727 | 2,773 | -0.33% | 320,210 | 2865億4495万 | +3% | 14.53 | 0.75 |
| 11/20 | 2,814 | 2,818 | 2,768 | 2,782 | +0.16% | 295,680 | 2874億8445万 | +3.68% | 14.58 | 0.75 |
| 11/19 | 2,818 | 2,832 | 2,764 | 2,777 | -0.33% | 265,870 | 2870億1470万 | +3.75% | 14.56 | 0.75 |
| 11/18 | 2,805 | 2,832 | 2,764 | 2,786 | -0.33% | 392,920 | 2879億5419万 | +4.44% | 14.6 | 0.75 |
| 11/17 | 2,832 | 2,845 | 2,782 | 2,795 | -1.6% | 435,600 | 2888億9368万 | +4.9% | 14.65 | 0.75 |
| 11/14 | 2,864 | 2,886 | 2,809 | 2,841 | +0.81% | 527,780 | 2935億9114万 | +6.64% | 14.89 | 0.77 |
| 11/13 | 2,764 | 2,836 | 2,764 | 2,818 | +1.81% | 284,790 | 2912億4241万 | +5.91% | 14.77 | 0.76 |
| 11/12 | 2,786 | 2,809 | 2,764 | 2,768 | -0.16% | 254,760 | 2860億7521万 | +3.99% | 14.51 | 0.75 |
| 11/11 | 2,777 | 2,800 | 2,750 | 2,773 | +0.49% | 340,450 | 2865億4495万 | +4.08% | 14.53 | 0.75 |
| 11/10 | 2,755 | 2,782 | 2,732 | 2,759 | -0.16% | 202,290 | 2851億3572万 | +3.45% | 14.46 | 0.74 |
| 11/07 | 2,750 | 2,768 | 2,704 | 2,764 | +1% | 355,300 | 2856億546万 | +3.43% | 14.48 | 0.75 |
| 11/06 | 2,759 | 2,795 | 2,727 | 2,736 | 0% | 350,240 | 2827億8699万 | +2.26% | 14.34 | 0.74 |
| 11/05 | 2,716 | 2,768 | 2,700 | 2,736 | +1.01% | 385,660 | 2827億8699万 | +2.03% | 14.34 | 0.74 |
| 11/04 | 2,809 | 2,809 | 2,693 | 2,709 | +0.88% | 633,600 | 2799億6851万 | +0.75% | 14.2 | 0.73 |
| 10/31 | 2,599 | 2,696 | 2,577 | 2,685 | +4.23% | 417,560 | 2775億2583万 | -0.46% | 14.07 | 0.72 |
| 10/30 | 2,569 | 2,596 | 2,545 | 2,576 | +0.82% | 459,580 | 2662億5193万 | -4.93% | 13.5 | 0.7 |
| 10/29 | 2,565 | 2,577 | 2,517 | 2,555 | -0.6% | 572,990 | 2640億9110万 | -6.26% | 13.39 | 0.69 |
| 10/28 | 2,565 | 2,674 | 2,565 | 2,571 | -0.49% | 644,710 | 2656億8824万 | -6.34% | 13.47 | 0.69 |
| 10/27 | 2,627 | 2,633 | 2,564 | 2,584 | -1.9% | 394,790 | 2670億353万 | -6.66% | 13.54 | 0.7 |
| 10/24 | 2,610 | 2,638 | 2,591 | 2,634 | +2.04% | 335,500 | 2721億7073万 | -5.57% | 13.8 | 0.71 |
| 10/23 | 2,613 | 2,613 | 2,565 | 2,581 | -1.39% | 247,390 | 2667億2168万 | -8.02% | 13.53 | 0.7 |
| 10/22 | 2,576 | 2,620 | 2,574 | 2,617 | +2.75% | 303,160 | 2704億7965万 | -7.39% | 13.72 | 0.71 |
| 10/21 | 2,603 | 2,605 | 2,522 | 2,547 | -2.4% | 403,700 | 2632億4556万 | -10.46% | 13.35 | 0.69 |
| 10/20 | 2,600 | 2,645 | 2,591 | 2,610 | +3.13% | 571,450 | 2697億2805万 | -9% | 13.68 | 0.7 |
| 10/17 | 2,560 | 2,576 | 2,531 | 2,531 | -0.46% | 462,660 | 2615億5448万 | -12.43% | 13.26 | 0.68 |
| 10/16 | 2,551 | 2,589 | 2,536 | 2,543 | -2.88% | 420,530 | 2627億7582万 | -12.71% | 13.33 | 0.69 |
| 10/15 | 2,557 | 2,625 | 2,515 | 2,618 | +2.02% | 628,650 | 2705億7360万 | -10.79% | 13.72 | 0.71 |
| 10/14 | 2,643 | 2,645 | 2,545 | 2,566 | -5.14% | 687,500 | 2652億1849万 | -13.12% | 13.45 | 0.69 |
| 10/10 | 2,716 | 2,741 | 2,701 | 2,705 | -2.27% | 280,940 | 2795億9272万 | -9.12% | 14.18 | 0.73 |
| 10/09 | 2,795 | 2,805 | 2,745 | 2,768 | -0.16% | 353,870 | 2860億7521万 | -7.51% | 14.51 | 0.75 |
| 10/08 | 2,786 | 2,823 | 2,773 | 2,773 | -2.09% | 241,230 | 2865億4495万 | -7.82% | 14.53 | 0.75 |
| 10/07 | 2,832 | 2,855 | 2,827 | 2,832 | -0.16% | 229,900 | 2926億5165万 | -6.29% | 14.84 | 0.76 |
| 10/06 | 2,864 | 2,882 | 2,836 | 2,836 | -0.32% | 183,920 | 2931億2140万 | -6.54% | 14.86 | 0.77 |
| 10/03 | 2,855 | 2,864 | 2,823 | 2,845 | -0.95% | 232,540 | 2940億6089万 | -6.55% | 14.91 | 0.77 |
| 10/02 | 2,900 | 2,986 | 2,864 | 2,873 | 0% | 580,910 | 2968億7936万 | -5.97% | 15.06 | 0.78 |
| 10/01 | 2,882 | 2,905 | 2,873 | 2,873 | 0% | 221,430 | 2968億7936万 | -6.27% | 15.06 | 0.78 |
| 09/30 | 2,914 | 2,914 | 2,864 | 2,873 | -1.4% | 278,960 | 2968億7936万 | -6.58% | 15.06 | 0.78 |
| 09/29 | 2,932 | 2,941 | 2,900 | 2,914 | -0.47% | 237,490 | 3011億708万 | -5.52% | 15.27 | 0.79 |
| 09/26 | 2,918 | 2,950 | 2,909 | 2,927 | -2.42% | 249,040 | 3025億1631万 | -5.36% | 15.34 | 0.79 |
| 09/25 | 2,991 | 3,000 | 2,973 | 3,000 | +0.61% | 225,170 | 3100億3225万 | -3.26% | 15.72 | 0.81 |
| 09/24 | 3,000 | 3,000 | 2,959 | 2,982 | -1.2% | 289,850 | 3081億5326万 | -4.06% | 15.63 | 0.8 |
| 09/22 | 3,127 | 3,127 | 3,000 | 3,018 | -3.91% | 411,620 | 3119億1123万 | -3.08% | 15.82 | 0.81 |
| 09/19 | 3,132 | 3,155 | 3,109 | 3,141 | +1.02% | 225,940 | 3245億9437万 | +0.73% | 16.46 | 0.85 |
| 09/18 | 3,100 | 3,127 | 3,091 | 3,109 | +1.33% | 204,380 | 3213億615万 | -0.16% | 16.29 | 0.84 |
| 09/17 | 3,073 | 3,095 | 3,068 | 3,068 | -0.3% | 120,340 | 3170億7843万 | -1.38% | 16.08 | 0.83 |
| 09/16 | 3,091 | 3,105 | 3,064 | 3,077 | -0.88% | 163,790 | 3180億1793万 | -1.02% | 16.13 | 0.83 |
| 09/12 | 3,073 | 3,109 | 3,055 | 3,105 | -0.44% | 376,420 | 3208億3640万 | -0.01% | 16.27 | 0.84 |
| 09/11 | 3,164 | 3,164 | 3,114 | 3,118 | -1.44% | 186,120 | 3222億4564万 | +0.62% | 16.34 | 0.84 |
| 09/10 | 3,086 | 3,168 | 3,077 | 3,164 | +2.2% | 213,180 | 3269億4310万 | +2.28% | 16.58 | 0.85 |
| 09/09 | 3,114 | 3,118 | 3,091 | 3,095 | -0.29% | 108,570 | 3198億9691万 | +0.4% | 16.22 | 0.84 |
| 09/08 | 3,118 | 3,123 | 3,086 | 3,105 | +0.44% | 99,440 | 3208億3640万 | +0.9% | 16.27 | 0.84 |
| 09/05 | 3,145 | 3,145 | 3,073 | 3,091 | -1.02% | 116,930 | 3194億2716万 | +0.55% | 16.2 | 0.83 |
| 09/04 | 3,132 | 3,150 | 3,105 | 3,123 | +0.15% | 205,480 | 3227億1538万 | +1.75% | 16.37 | 0.84 |
| 09/03 | 3,136 | 3,136 | 3,086 | 3,118 | -0.44% | 182,160 | 3222億4564万 | +1.74% | 16.34 | 0.84 |
| 09/02 | 3,132 | 3,150 | 3,109 | 3,132 | +0.15% | 122,210 | 3236億5488万 | +2.28% | 16.41 | 0.85 |
| 09/01 | 3,155 | 3,168 | 3,118 | 3,127 | -0.72% | 109,560 | 3231億8513万 | +2.2% | 16.39 | 0.84 |
| 08/29 | 3,105 | 3,159 | 3,095 | 3,150 | +1.46% | 232,100 | 3255億3386万 | +2.97% | 16.51 | 0.85 |
| 08/28 | 3,068 | 3,114 | 3,055 | 3,105 | +0.44% | 250,360 | 3208億3640万 | +1.49% | 16.27 | 0.84 |
| 08/27 | 3,095 | 3,127 | 3,064 | 3,091 | -0.58% | 236,390 | 3194億2716万 | +1.04% | 16.2 | 0.83 |
| 08/26 | 3,105 | 3,136 | 3,095 | 3,109 | -0.44% | 164,560 | 3213億615万 | +1.57% | 16.29 | 0.84 |
| 08/25 | 3,132 | 3,141 | 3,114 | 3,123 | +0.29% | 107,470 | 3227億1538万 | +1.95% | 16.37 | 0.84 |
| 08/22 | 3,141 | 3,155 | 3,100 | 3,114 | -0.72% | 138,160 | 3217億7589万 | +1.62% | 16.32 | 0.84 |
| 08/21 | 3,132 | 3,141 | 3,086 | 3,136 | +0.44% | 240,350 | 3241億2462万 | +2.19% | 16.44 | 0.85 |
| 08/20 | 3,159 | 3,182 | 3,123 | 3,123 | -1.58% | 233,640 | 3227億1538万 | +1.62% | 16.37 | 0.84 |
| 08/19 | 3,164 | 3,182 | 3,150 | 3,173 | +1.45% | 248,600 | 3278億8259万 | +3.04% | 16.63 | 0.86 |
| 08/18 | 3,123 | 3,141 | 3,100 | 3,127 | +0.15% | 219,780 | 3231億8513万 | +1.47% | 16.39 | 0.84 |
| 08/15 | 3,055 | 3,123 | 3,045 | 3,123 | +2.54% | 309,760 | 3227億1538万 | +1.16% | 16.37 | 0.84 |
| 08/14 | 3,055 | 3,059 | 3,027 | 3,045 | +0.15% | 253,110 | 3147億2970万 | -1.54% | 15.96 | 0.82 |
| 08/13 | 3,014 | 3,050 | 2,982 | 3,041 | +0.75% | 356,840 | 3142億5996万 | -2% | 15.94 | 0.82 |
| 08/12 | 3,018 | 3,041 | 3,005 | 3,018 | +1.37% | 265,760 | 3119億1123万 | -3.11% | 15.82 | 0.81 |
| 08/11 | 3,000 | 3,005 | 2,955 | 2,977 | +0.77% | 172,040 | 3076億8352万 | -4.85% | 15.6 | 0.8 |
| 08/08 | 2,945 | 2,986 | 2,909 | 2,955 | -0.15% | 517,330 | 3053億3479万 | -6.09% | 15.48 | 0.8 |
| 08/07 | 2,909 | 2,959 | 2,886 | 2,959 | +1.4% | 293,810 | 3058億453万 | -6.54% | 15.51 | 0.8 |
| 08/06 | 2,918 | 2,945 | 2,909 | 2,918 | -1.08% | 203,280 | 3015億7682万 | -8.43% | 15.29 | 0.79 |
| 08/05 | 3,018 | 3,027 | 2,941 | 2,950 | -2.26% | 294,690 | 3048億6504万 | -8.07% | 15.46 | 0.8 |
| 08/04 | 2,977 | 3,041 | 2,945 | 3,018 | +1.37% | 293,370 | 3119億1123万 | -6.5% | 15.82 | 0.81 |
| 08/01 | 3,000 | 3,009 | 2,968 | 2,977 | -1.06% | 248,820 | 3076億8352万 | -8.19% | 15.6 | 0.8 |
| 07/31 | 3,018 | 3,041 | 2,982 | 3,009 | -1.34% | 555,610 | 3109億7174万 | -7.7% | 15.77 | 0.81 |
| 07/30 | 3,068 | 3,082 | 3,045 | 3,050 | -1.32% | 256,960 | 3151億9945万 | -6.87% | 15.98 | 0.82 |
| 07/29 | 3,105 | 3,132 | 3,077 | 3,091 | -0.44% | 210,650 | 3194億2716万 | -6.05% | 16.2 | 0.83 |
| 07/28 | 3,136 | 3,145 | 3,095 | 3,105 | -1.01% | 195,910 | 3208億3640万 | -6.07% | 16.27 | 0.84 |
| 07/25 | 3,091 | 3,141 | 3,059 | 3,136 | +0.88% | 200,090 | 3241億2462万 | -5.45% | 16.44 | 0.85 |
| 07/24 | 3,136 | 3,141 | 3,100 | 3,109 | -1.01% | 188,760 | 3213億615万 | -6.55% | 16.29 | 0.84 |
| 07/23 | 3,150 | 3,159 | 3,132 | 3,141 | -0.14% | 114,070 | 3245億9437万 | -5.88% | 16.46 | 0.85 |
| 07/22 | 3,182 | 3,182 | 3,145 | 3,145 | -0.72% | 203,060 | 3250億6411万 | -5.94% | 16.48 | 0.85 |
| 07/18 | 3,182 | 3,186 | 3,145 | 3,168 | -1.55% | 197,890 | 3274億1284万 | -5.4% | 16.6 | 0.86 |
| 07/17 | 3,245 | 3,245 | 3,200 | 3,218 | -0.84% | 242,770 | 3325億8005万 | -4.08% | 16.87 | 0.87 |
| 07/16 | 3,268 | 3,273 | 3,236 | 3,245 | -0.56% | 128,150 | 3353億9852万 | -3.32% | 17.01 | 0.88 |
| 07/15 | 3,255 | 3,291 | 3,245 | 3,264 | +0.14% | 112,970 | 3372億7750万 | -2.84% | 17.1 | 0.88 |
| 07/14 | 3,236 | 3,268 | 3,236 | 3,259 | +0.14% | 117,920 | 3368億776万 | -2.97% | 17.08 | 0.88 |
| 07/11 | 3,232 | 3,264 | 3,232 | 3,255 | -0.14% | 142,450 | 3363億3801万 | -3.11% | 17.06 | 0.88 |
| 07/10 | 3,305 | 3,309 | 3,241 | 3,259 | -1.38% | 172,480 | 3368億776万 | -2.97% | 17.08 | 0.88 |
| 07/09 | 3,314 | 3,323 | 3,291 | 3,305 | -1.49% | 215,050 | 3415億522万 | -1.68% | 17.32 | 0.89 |
| 07/08 | 3,359 | 3,386 | 3,336 | 3,355 | -0.27% | 154,110 | 3466億7242万 | -0.28% | 17.58 | 0.91 |
| 07/07 | 3,341 | 3,386 | 3,327 | 3,364 | -1.2% | 177,540 | 3476億1191万 | -0.04% | 17.63 | 0.91 |
| 07/04 | 3,464 | 3,468 | 3,382 | 3,405 | -1.19% | 192,830 | 3518億3963万 | +1.21% | 17.84 | 0.92 |
| 07/03 | 3,500 | 3,527 | 3,436 | 3,445 | -0.79% | 120,560 | 3560億6734万 | +2.6% | 18.06 | 0.93 |
| 07/02 | 3,464 | 3,491 | 3,445 | 3,473 | 0% | 105,710 | 3588億8581万 | +3.66% | 18.2 | 0.94 |
| 07/01 | 3,445 | 3,486 | 3,432 | 3,473 | +1.33% | 158,290 | 3588億8581万 | +4.01% | 18.2 | 0.94 |
