株価チャート
2014/09/30～2015/02/27
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 |
| 02/27 | 7,940 | 7,940 | 7,780 | 7,820 | -0.89% | 780,700 | 7843億4600万 | -1.42% | 23.92 | 3.05 |
| 02/26 | 7,850 | 7,890 | 7,820 | 7,890 | -0.13% | 433,800 | 7913億6700万 | -0.48% | 24.14 | 3.08 |
| 02/25 | 7,890 | 7,940 | 7,820 | 7,900 | -2.35% | 661,200 | 7923億7000万 | -0.24% | 24.17 | 3.08 |
| 02/24 | 8,060 | 8,100 | 8,040 | 8,090 | +0.25% | 641,700 | 8114億2700万 | +2.33% | 24.75 | 3.16 |
| 02/23 | 8,120 | 8,130 | 8,030 | 8,070 | -0.12% | 548,600 | 8094億2100万 | +2.41% | 24.69 | 3.15 |
| 02/20 | 8,230 | 8,240 | 8,050 | 8,080 | -3.58% | 730,600 | 8104億2400万 | +2.88% | 24.72 | 3.15 |
| 02/19 | 8,330 | 8,480 | 8,310 | 8,380 | +0.6% | 619,300 | 8405億1400万 | +7.11% | 25.64 | 3.27 |
| 02/18 | 8,290 | 8,330 | 8,260 | 8,330 | +1.83% | 574,000 | 8354億9900万 | +7.07% | 25.48 | 3.25 |
| 02/17 | 8,100 | 8,200 | 8,070 | 8,180 | +0.99% | 403,300 | 8204億5400万 | +5.7% | 25.03 | 3.19 |
| 02/16 | 8,010 | 8,110 | 7,990 | 8,100 | +1.89% | 330,900 | 8124億3000万 | +5.03% | 24.78 | 3.16 |
| 02/13 | 8,040 | 8,040 | 7,930 | 7,950 | -1.36% | 446,100 | 7973億8500万 | +3.42% | 24.32 | 3.1 |
| 02/12 | 7,910 | 8,090 | 7,870 | 8,060 | +2.68% | 680,700 | 8084億1800万 | +5.21% | 24.66 | 3.15 |
| 02/10 | 7,820 | 7,880 | 7,800 | 7,850 | 0% | 245,100 | 7873億5500万 | +2.92% | 24.02 | 3.06 |
| 02/09 | 7,870 | 7,870 | 7,810 | 7,850 | -0.13% | 263,500 | 7873億5500万 | +3.24% | 24.02 | 3.06 |
| 02/06 | 7,900 | 7,900 | 7,820 | 7,860 | +0.13% | 254,600 | 7883億5800万 | +3.67% | 24.05 | 3.07 |
| 02/05 | 7,860 | 7,900 | 7,800 | 7,850 | -0.13% | 332,100 | 7873億5500万 | +3.86% | 24.02 | 3.06 |
| 02/04 | 7,770 | 7,870 | 7,750 | 7,860 | +1.68% | 430,600 | 7883億5800万 | +4.33% | 24.05 | 3.07 |
| 02/03 | 7,720 | 7,760 | 7,680 | 7,730 | +0.13% | 456,100 | 7753億1900万 | +2.9% | 23.65 | 3.02 |
| 02/02 | 7,650 | 7,760 | 7,620 | 7,720 | 0% | 530,200 | 7743億1600万 | +2.99% | 23.62 | 3.01 |
| 01/30 | 7,830 | 7,830 | 7,700 | 7,720 | -1.91% | 631,500 | 7743億1600万 | +3.21% | 23.62 | 3.01 |
| 01/29 | 7,780 | 7,940 | 7,750 | 7,870 | -0.13% | 619,100 | 7893億6100万 | +5.45% | 24.08 | 3.07 |
| 01/28 | 7,780 | 7,890 | 7,760 | 7,880 | +0.77% | 273,700 | 7903億6400万 | +5.94% | 24.11 | 3.08 |
| 01/27 | 7,760 | 7,820 | 7,730 | 7,820 | +1.3% | 338,200 | 7843億4600万 | +5.58% | 23.92 | 3.05 |
| 01/26 | 7,690 | 7,720 | 7,670 | 7,720 | -0.39% | 189,500 | 7743億1600万 | +4.61% | 23.62 | 3.01 |
| 01/23 | 7,760 | 7,770 | 7,670 | 7,750 | +0.78% | 374,500 | 7773億2500万 | +5.26% | 23.71 | 3.03 |
| 01/22 | 7,690 | 7,690 | 7,600 | 7,690 | +0.26% | 288,800 | 7713億700万 | +4.77% | 23.53 | 3 |
| 01/21 | 7,580 | 7,690 | 7,540 | 7,670 | +1.19% | 504,900 | 7693億100万 | +4.78% | 23.47 | 2.99 |
| 01/20 | 7,440 | 7,580 | 7,430 | 7,580 | +2.16% | 532,400 | 7602億7400万 | +3.81% | 23.19 | 2.96 |
| 01/19 | 7,420 | 7,430 | 7,330 | 7,420 | 0% | 325,800 | 7442億2600万 | +1.76% | 22.7 | 2.9 |
| 01/16 | 7,240 | 7,420 | 7,220 | 7,420 | +1.09% | 529,700 | 7442億2600万 | +1.81% | 22.7 | 2.9 |
| 01/15 | 7,310 | 7,360 | 7,300 | 7,340 | +0.69% | 324,600 | 7362億200万 | +0.74% | 22.46 | 2.87 |
| 01/14 | 7,270 | 7,320 | 7,200 | 7,290 | 0% | 502,200 | 7311億8700万 | -0.03% | 22.3 | 2.85 |
| 01/13 | 7,360 | 7,370 | 7,250 | 7,290 | -2.93% | 489,500 | 7311億8700万 | -0.08% | 22.3 | 2.85 |
| 01/09 | 7,430 | 7,520 | 7,410 | 7,510 | +0.54% | 515,700 | 7532億5300万 | +2.85% | 22.98 | 2.93 |
| 01/08 | 7,460 | 7,470 | 7,380 | 7,470 | +2.19% | 480,800 | 7492億4100万 | +2.36% | 22.85 | 2.92 |
| 01/07 | 7,220 | 7,360 | 7,210 | 7,310 | +1.39% | 507,900 | 7331億9300万 | +0.25% | 22.36 | 2.85 |
| 01/06 | 7,210 | 7,270 | 7,190 | 7,210 | -0.83% | 390,100 | 7231億6300万 | -1.12% | 22.06 | 2.82 |
| 01/05 | 7,280 | 7,330 | 7,240 | 7,270 | -0.27% | 319,900 | 7291億8100万 | -0.36% | 22.24 | 2.84 |
| 2014 |
| 12/30 | 7,250 | 7,300 | 7,220 | 7,290 | +0.41% | 214,500 | 7311億8700万 | -0.14% | 22.3 | 2.85 |
| 12/29 | 7,230 | 7,290 | 7,170 | 7,260 | 0% | 511,900 | 7281億7800万 | -0.58% | 22.21 | 2.83 |
| 12/26 | 7,280 | 7,300 | 7,240 | 7,260 | -0.55% | 211,700 | 7281億7800万 | -0.66% | 22.21 | 2.83 |
| 12/25 | 7,350 | 7,350 | 7,290 | 7,300 | -0.41% | 171,600 | 7321億9000万 | -0.18% | 22.33 | 2.85 |
| 12/24 | 7,370 | 7,370 | 7,300 | 7,330 | +0.14% | 302,700 | 7351億9900万 | +0.15% | 22.43 | 2.86 |
| 12/22 | 7,360 | 7,380 | 7,300 | 7,320 | +0.14% | 345,700 | 7341億9600万 | -0.03% | 22.39 | 2.86 |
| 12/19 | 7,360 | 7,410 | 7,290 | 7,310 | +0.83% | 548,600 | 7331億9300万 | -0.31% | 22.36 | 2.85 |
| 12/18 | 7,350 | 7,350 | 7,220 | 7,250 | +2.11% | 471,600 | 7271億7500万 | -1.23% | 22.18 | 2.83 |
| 12/17 | 7,130 | 7,190 | 7,060 | 7,100 | -0.42% | 545,600 | 7121億3000万 | -3.4% | 21.72 | 2.77 |
| 12/16 | 7,210 | 7,260 | 7,100 | 7,130 | -2.46% | 506,600 | 7151億3900万 | -3.2% | 21.81 | 2.78 |
| 12/15 | 7,170 | 7,340 | 7,160 | 7,310 | +1.81% | 479,100 | 7331億9300万 | -0.99% | 22.36 | 2.85 |
| 12/12 | 7,140 | 7,270 | 7,120 | 7,180 | +0.14% | 609,300 | 7201億5400万 | -2.88% | 21.97 | 2.8 |
| 12/11 | 7,210 | 7,250 | 7,150 | 7,170 | -0.97% | 509,000 | 7191億5100万 | -3.2% | 21.94 | 2.8 |
| 12/10 | 7,280 | 7,330 | 7,240 | 7,240 | -0.96% | 375,700 | 7261億7200万 | -2.48% | 22.15 | 2.83 |
| 12/09 | 7,330 | 7,360 | 7,300 | 7,310 | -0.41% | 480,500 | 7331億9300万 | -1.67% | 22.36 | 2.85 |
| 12/08 | 7,400 | 7,410 | 7,320 | 7,340 | -0.41% | 377,600 | 7362億200万 | -1.37% | 22.46 | 2.87 |
| 12/05 | 7,440 | 7,440 | 7,340 | 7,370 | -1.34% | 495,000 | 7392億1100万 | -0.97% | 22.55 | 2.88 |
| 12/04 | 7,440 | 7,490 | 7,430 | 7,470 | +0.81% | 348,200 | 7492億4100万 | +0.5% | 22.85 | 2.92 |
| 12/03 | 7,450 | 7,460 | 7,400 | 7,410 | -0.13% | 302,300 | 7432億2300万 | -0.11% | 22.67 | 2.89 |
| 12/02 | 7,420 | 7,440 | 7,360 | 7,420 | 0% | 365,300 | 7442億2600万 | +0.2% | 22.7 | 2.9 |
| 12/01 | 7,370 | 7,440 | 7,360 | 7,420 | +1.37% | 246,100 | 7442億2600万 | +0.45% | 22.7 | 2.9 |
| 11/28 | 7,360 | 7,370 | 7,310 | 7,320 | +0.14% | 273,200 | 7341億9600万 | -0.65% | 22.39 | 2.86 |
| 11/27 | 7,310 | 7,340 | 7,300 | 7,310 | 0% | 349,000 | 7331億9300万 | -0.61% | 22.36 | 2.85 |
| 11/26 | 7,340 | 7,350 | 7,300 | 7,310 | -0.68% | 429,100 | 7331億9300万 | -0.4% | 22.36 | 2.85 |
| 11/25 | 7,390 | 7,400 | 7,310 | 7,360 | +0.27% | 776,700 | 7382億800万 | +0.44% | 22.52 | 2.87 |
| 11/21 | 7,410 | 7,420 | 7,320 | 7,340 | -0.94% | 673,300 | 7362億200万 | +0.47% | 22.46 | 2.87 |
| 11/20 | 7,450 | 7,480 | 7,390 | 7,410 | +0.27% | 477,500 | 7432億2300万 | +1.59% | 22.67 | 2.89 |
| 11/19 | 7,480 | 7,510 | 7,370 | 7,390 | -0.81% | 482,700 | 7412億1700万 | +1.41% | 22.61 | 2.89 |
| 11/18 | 7,440 | 7,500 | 7,400 | 7,450 | +0.4% | 573,600 | 7472億3500万 | +2.34% | 22.79 | 2.91 |
| 11/17 | 7,590 | 7,590 | 7,390 | 7,420 | -2.24% | 547,600 | 7442億2600万 | +2.01% | 22.7 | 2.9 |
| 11/14 | 7,560 | 7,590 | 7,460 | 7,590 | +1.47% | 527,700 | 7612億7700万 | +4.39% | 23.22 | 2.96 |
| 11/13 | 7,520 | 7,540 | 7,390 | 7,480 | -0.4% | 1,248,500 | 7502億4400万 | +3.04% | 22.88 | 2.92 |
| 11/12 | 7,520 | 7,580 | 7,480 | 7,510 | +0.4% | 1,109,200 | 7532億5300万 | +3.5% | 22.98 | 2.93 |
| 11/11 | 7,510 | 7,540 | 7,480 | 7,480 | -1.06% | 510,600 | 7502億4400万 | +3.12% | 22.88 | 2.92 |
| 11/10 | 7,560 | 7,590 | 7,510 | 7,560 | 0% | 317,500 | 7582億6800万 | +4.19% | 23.13 | 2.95 |
| 11/07 | 7,540 | 7,620 | 7,530 | 7,560 | +0.27% | 368,000 | 7582億6800万 | +4.1% | 23.13 | 2.95 |
| 11/06 | 7,620 | 7,680 | 7,500 | 7,540 | -0.66% | 490,800 | 7562億6200万 | +3.73% | 23.07 | 2.94 |
| 11/05 | 7,530 | 7,600 | 7,510 | 7,590 | +1.34% | 479,900 | 7612億7700万 | +4.34% | 23.22 | 2.96 |
| 11/04 | 7,700 | 7,700 | 7,450 | 7,490 | -0.27% | 765,000 | 7512億4700万 | +2.97% | 22.91 | 2.92 |
| 10/31 | 7,400 | 7,530 | 7,380 | 7,510 | +2.32% | 653,000 | 7532億5300万 | +3.22% | 22.98 | 2.93 |
| 10/30 | 7,180 | 7,390 | 7,160 | 7,340 | +2.66% | 947,000 | 7362億200万 | +0.82% | 22.46 | 2.87 |
| 10/29 | 7,160 | 7,180 | 7,100 | 7,150 | +0.85% | 393,100 | 7171億4500万 | -1.85% | 21.87 | 2.79 |
| 10/28 | 7,080 | 7,120 | 7,050 | 7,090 | +0.14% | 387,100 | 7111億2700万 | -2.88% | 21.69 | 2.77 |
| 10/27 | 7,040 | 7,090 | 7,040 | 7,080 | +1.58% | 336,400 | 7101億2400万 | -3.23% | 21.66 | 2.76 |
| 10/24 | 7,020 | 7,040 | 6,950 | 6,970 | +0.29% | 334,100 | 6990億9100万 | -4.96% | 21.32 | 2.72 |
| 10/23 | 6,950 | 6,990 | 6,880 | 6,950 | -0.71% | 580,000 | 6970億8500万 | -5.52% | 21.26 | 2.71 |
| 10/22 | 7,010 | 7,030 | 6,910 | 7,000 | +1.3% | 549,900 | 7021億 | -5.14% | 21.42 | 2.73 |
| 10/21 | 7,090 | 7,100 | 6,900 | 6,910 | -1.57% | 432,700 | 6930億7300万 | -6.56% | 21.14 | 2.7 |
| 10/20 | 7,000 | 7,040 | 6,940 | 7,020 | +2.93% | 581,100 | 7041億600万 | -5.35% | 21.48 | 2.74 |
| 10/17 | 7,010 | 7,030 | 6,810 | 6,820 | -3.26% | 786,400 | 6840億4600万 | -8.31% | 20.86 | 2.66 |
| 10/16 | 7,130 | 7,170 | 7,040 | 7,050 | -2.35% | 564,200 | 7071億1500万 | -5.47% | 21.57 | 2.75 |
| 10/15 | 7,260 | 7,300 | 7,190 | 7,220 | 0% | 450,100 | 7241億6600万 | -3.35% | 22.09 | 2.82 |
| 10/14 | 7,200 | 7,270 | 7,180 | 7,220 | -1.23% | 607,400 | 7241億6600万 | -3.44% | 22.09 | 2.82 |
| 10/10 | 7,250 | 7,340 | 7,240 | 7,310 | -0.41% | 342,400 | 7331億9300万 | -2.35% | 22.36 | 2.85 |
| 10/09 | 7,310 | 7,360 | 7,260 | 7,340 | +0.69% | 471,400 | 7362億200万 | -2.03% | 22.46 | 2.87 |
| 10/08 | 7,300 | 7,390 | 7,260 | 7,290 | -1.62% | 729,200 | 7311億8700万 | -2.8% | 22.3 | 2.85 |
| 10/07 | 7,430 | 7,510 | 7,380 | 7,410 | -0.54% | 400,100 | 7432億2300万 | -1.29% | 22.67 | 2.89 |
| 10/06 | 7,550 | 7,580 | 7,440 | 7,450 | -1.19% | 443,100 | 7472億3500万 | -0.8% | 22.79 | 2.91 |
| 10/03 | 7,630 | 7,640 | 7,490 | 7,540 | -1.95% | 393,400 | 7562億6200万 | +0.36% | 23.07 | 2.94 |
| 10/02 | 7,700 | 7,730 | 7,580 | 7,690 | -0.77% | 429,800 | 7713億700万 | +2.34% | 23.53 | 3 |
| 10/01 | 7,700 | 7,860 | 7,690 | 7,750 | +1.04% | 610,900 | 7773億2500万 | +3.11% | 23.71 | 3.03 |
| 09/30 | 7,640 | 7,690 | 7,600 | 7,670 | +1.19% | 619,000 | 7693億100万 | +2.05% | 23.47 | 2.99 |
