株価チャート
2014/10/31～2015/03/31
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 |
| 03/31 | 7,240 | 7,250 | 7,110 | 7,110 | -0.84% | 154,600 | 2711億5825万 | -4.33% | 18.61 | 2.33 |
| 03/30 | 7,090 | 7,200 | 7,050 | 7,170 | +1.41% | 166,700 | 2734億4650万 | -3.89% | 18.77 | 2.35 |
| 03/27 | 7,070 | 7,160 | 7,010 | 7,070 | -1.81% | 380,900 | 2696億3274万 | -5.53% | 18.51 | 2.32 |
| 03/26 | 7,300 | 7,300 | 7,160 | 7,200 | -1.91% | 249,800 | 2745億9063万 | -4.15% | 18.85 | 2.36 |
| 03/25 | 7,350 | 7,380 | 7,280 | 7,340 | -0.14% | 161,500 | 2799億2989万 | -2.6% | 19.21 | 2.4 |
| 03/24 | 7,340 | 7,380 | 7,310 | 7,350 | +0.14% | 213,100 | 2803億1127万 | -2.64% | 19.24 | 2.41 |
| 03/23 | 7,400 | 7,410 | 7,320 | 7,340 | -0.68% | 255,500 | 2799億640万 | -2.85% | 19.21 | 2.4 |
| 03/20 | 7,450 | 7,450 | 7,370 | 7,390 | +0.41% | 147,900 | 2818億1312万 | -2.25% | 19.34 | 2.42 |
| 03/19 | 7,380 | 7,410 | 7,310 | 7,360 | -0.27% | 169,100 | 2806億6909万 | -2.66% | 19.26 | 2.41 |
| 03/18 | 7,410 | 7,450 | 7,360 | 7,380 | -0.81% | 178,500 | 2814億3178万 | -2.39% | 19.31 | 2.42 |
| 03/17 | 7,460 | 7,540 | 7,410 | 7,440 | +0.13% | 274,400 | 2837億1984万 | -1.65% | 19.47 | 2.44 |
| 03/16 | 7,360 | 7,440 | 7,290 | 7,430 | +0.95% | 275,800 | 2833億3850万 | -1.72% | 19.44 | 2.43 |
| 03/13 | 7,530 | 7,530 | 7,360 | 7,360 | -2.26% | 516,900 | 2806億6909万 | -2.56% | 19.26 | 2.41 |
| 03/12 | 7,620 | 7,670 | 7,510 | 7,530 | -0.66% | 236,000 | 2871億5194万 | -0.21% | 19.71 | 2.47 |
| 03/11 | 7,640 | 7,640 | 7,560 | 7,580 | -0.66% | 108,800 | 2890億5866万 | +0.64% | 19.84 | 2.48 |
| 03/10 | 7,680 | 7,700 | 7,510 | 7,630 | +0.26% | 257,000 | 2909億6538万 | +1.54% | 19.97 | 2.5 |
| 03/09 | 7,650 | 7,650 | 7,530 | 7,610 | -0.91% | 222,100 | 2902億269万 | +1.48% | 19.92 | 2.49 |
| 03/06 | 7,670 | 7,700 | 7,640 | 7,680 | +0.66% | 223,800 | 2928億7209万 | +2.66% | 20.1 | 2.51 |
| 03/05 | 7,480 | 7,660 | 7,450 | 7,630 | +1.6% | 311,700 | 2909億6538万 | +2.29% | 19.97 | 2.5 |
| 03/04 | 7,460 | 7,530 | 7,430 | 7,510 | +0.4% | 130,900 | 2863億8925万 | +0.97% | 19.65 | 2.46 |
| 03/03 | 7,430 | 7,490 | 7,410 | 7,480 | 0% | 227,800 | 2852億4522万 | +0.75% | 19.57 | 2.45 |
| 03/02 | 7,460 | 7,520 | 7,450 | 7,480 | +0.67% | 157,600 | 2852億4522万 | +0.97% | 19.57 | 2.45 |
| 02/27 | 7,500 | 7,530 | 7,400 | 7,430 | -0.93% | 444,400 | 2833億3850万 | +0.51% | 19.44 | 2.43 |
| 02/26 | 7,660 | 7,660 | 7,460 | 7,500 | -3.72% | 507,200 | 2860億791万 | +1.72% | 19.63 | 2.46 |
| 02/25 | 7,890 | 7,900 | 7,760 | 7,790 | -0.51% | 119,300 | 2970億6688万 | +5.87% | 20.39 | 2.55 |
| 02/24 | 7,790 | 7,850 | 7,760 | 7,830 | +0.9% | 136,300 | 2985億9225万 | +6.79% | 20.49 | 2.56 |
| 02/23 | 7,770 | 7,790 | 7,730 | 7,760 | 0% | 109,400 | 2959億2285万 | +6.27% | 20.31 | 2.54 |
| 02/20 | 7,800 | 7,820 | 7,690 | 7,760 | -0.51% | 155,900 | 2959億1509万 | +6.7% | 20.31 | 2.54 |
| 02/19 | 7,700 | 7,820 | 7,680 | 7,800 | +1.56% | 153,400 | 2974億4042万 | +7.65% | 20.41 | 2.55 |
| 02/18 | 7,590 | 7,690 | 7,550 | 7,680 | +2.4% | 202,100 | 2928億6441万 | +6.43% | 20.1 | 2.51 |
| 02/17 | 7,470 | 7,530 | 7,460 | 7,500 | +0.4% | 133,200 | 2860億41万 | +4.4% | 19.63 | 2.46 |
| 02/16 | 7,460 | 7,540 | 7,410 | 7,470 | +0.81% | 180,200 | 2848億5640万 | +4.4% | 19.55 | 2.45 |
| 02/13 | 7,410 | 7,440 | 7,330 | 7,410 | +0.68% | 219,100 | 2825億6840万 | +3.9% | 19.39 | 2.43 |
| 02/12 | 7,400 | 7,450 | 7,350 | 7,360 | -1.6% | 383,700 | 2806億6173万 | +3.57% | 19.26 | 2.41 |
| 02/10 | 7,330 | 7,490 | 7,300 | 7,480 | +2.19% | 252,600 | 2852億3774万 | +5.56% | 19.57 | 2.45 |
| 02/09 | 7,310 | 7,380 | 7,230 | 7,320 | +1.1% | 164,500 | 2791億3640万 | +3.61% | 19.16 | 2.4 |
| 02/06 | 7,240 | 7,300 | 7,210 | 7,240 | +0.84% | 86,100 | 2760億8572万 | +2.7% | 18.95 | 2.37 |
| 02/05 | 7,220 | 7,250 | 7,170 | 7,180 | -0.28% | 120,600 | 2737億9772万 | +1.99% | 18.79 | 2.35 |
| 02/04 | 7,190 | 7,300 | 7,130 | 7,200 | +1.12% | 198,500 | 2745億6039万 | +2.37% | 18.84 | 2.36 |
| 02/03 | 7,290 | 7,300 | 7,090 | 7,120 | -1.93% | 125,200 | 2715億972万 | +1.34% | 18.63 | 2.33 |
| 02/02 | 7,140 | 7,290 | 7,110 | 7,260 | +1.4% | 140,200 | 2768億4839万 | +3.39% | 19 | 2.38 |
| 01/30 | 7,170 | 7,200 | 7,160 | 7,160 | +0.42% | 184,900 | 2730億3505万 | +2.15% | 18.74 | 2.34 |
| 01/29 | 7,050 | 7,160 | 7,040 | 7,130 | +0.42% | 157,500 | 2718億9105万 | +1.89% | 18.66 | 2.33 |
| 01/28 | 7,060 | 7,160 | 7,050 | 7,100 | -0.7% | 182,900 | 2707億4705万 | +1.66% | 18.58 | 2.32 |
| 01/27 | 7,090 | 7,150 | 7,080 | 7,150 | +0.85% | 117,900 | 2726億5372万 | +2.61% | 18.71 | 2.34 |
| 01/26 | 6,990 | 7,100 | 6,980 | 7,090 | +0.28% | 91,900 | 2703億6572万 | +1.82% | 18.55 | 2.32 |
| 01/23 | 7,060 | 7,100 | 6,980 | 7,070 | +1.58% | 127,200 | 2696億305万 | +1.46% | 18.5 | 2.32 |
| 01/22 | 7,100 | 7,120 | 6,940 | 6,960 | -2.25% | 164,900 | 2654億838万 | -0.13% | 18.21 | 2.28 |
| 01/21 | 7,100 | 7,140 | 7,030 | 7,120 | -0.28% | 169,700 | 2714億9690万 | +2.09% | 18.63 | 2.33 |
| 01/20 | 7,090 | 7,150 | 7,070 | 7,140 | +0.85% | 162,800 | 2722億5953万 | +2.48% | 18.68 | 2.34 |
| 01/19 | 7,040 | 7,100 | 7,010 | 7,080 | +0.43% | 102,100 | 2699億7164万 | +1.68% | 18.53 | 2.32 |
| 01/16 | 6,960 | 7,050 | 6,940 | 7,050 | -0.56% | 132,200 | 2688億2769万 | +1.22% | 18.45 | 2.31 |
| 01/15 | 7,040 | 7,100 | 7,020 | 7,090 | +0.71% | 229,800 | 2703億5295万 | +1.72% | 18.55 | 2.32 |
| 01/14 | 6,900 | 7,050 | 6,880 | 7,040 | +2.18% | 275,100 | 2684億4637万 | +0.98% | 18.42 | 2.31 |
| 01/13 | 6,770 | 6,910 | 6,760 | 6,890 | +1.92% | 234,700 | 2627億2664万 | -1.22% | 18.03 | 2.26 |
| 01/09 | 6,910 | 6,930 | 6,720 | 6,760 | -1.89% | 241,200 | 2577億6953万 | -3.26% | 17.69 | 2.21 |
| 01/08 | 6,810 | 6,950 | 6,790 | 6,890 | +1.62% | 117,400 | 2627億2664万 | -1.6% | 18.03 | 2.26 |
| 01/07 | 6,800 | 6,880 | 6,770 | 6,780 | -0.88% | 97,800 | 2585億3216万 | -3.25% | 17.74 | 2.22 |
| 01/06 | 6,900 | 6,930 | 6,830 | 6,840 | -1.87% | 167,900 | 2608億2006万 | -2.54% | 17.9 | 2.24 |
| 01/05 | 6,990 | 7,000 | 6,880 | 6,970 | +0.43% | 152,500 | 2657億7716万 | -0.85% | 18.24 | 2.28 |
| 2014 |
| 12/30 | 6,990 | 6,990 | 6,920 | 6,940 | -0.86% | 86,700 | 2646億4571万 | -1.34% | 18.16 | 2.27 |
| 12/29 | 6,990 | 7,020 | 6,900 | 7,000 | +0.14% | 87,100 | 2669億3371万 | -0.61% | 18.32 | 2.29 |
| 12/26 | 7,010 | 7,040 | 6,990 | 6,990 | -0.43% | 53,900 | 2665億5238万 | -0.75% | 18.29 | 2.29 |
| 12/25 | 7,030 | 7,050 | 6,990 | 7,020 | -0.14% | 60,100 | 2676億9638万 | -0.28% | 18.37 | 2.3 |
| 12/24 | 7,010 | 7,040 | 6,930 | 7,030 | +1.3% | 167,800 | 2680億7771万 | -0.13% | 18.4 | 2.3 |
| 12/22 | 6,900 | 6,980 | 6,900 | 6,940 | +0.73% | 91,200 | 2646億2072万 | -1.34% | 18.15 | 2.27 |
| 12/19 | 6,830 | 6,960 | 6,810 | 6,890 | +1.77% | 302,500 | 2627億1423万 | -2.14% | 18.02 | 2.26 |
| 12/18 | 6,810 | 6,890 | 6,740 | 6,770 | +0.89% | 361,700 | 2581億3866万 | -3.9% | 17.71 | 2.22 |
| 12/17 | 6,950 | 6,990 | 6,690 | 6,710 | -4.42% | 421,700 | 2558億5087万 | -4.74% | 17.55 | 2.2 |
| 12/16 | 7,050 | 7,080 | 6,980 | 7,020 | -2.5% | 173,500 | 2676億7111万 | -0.28% | 18.36 | 2.3 |
| 12/15 | 7,140 | 7,270 | 7,090 | 7,200 | +1.27% | 327,200 | 2745億3447万 | +2.64% | 18.83 | 2.36 |
| 12/12 | 7,020 | 7,130 | 7,000 | 7,110 | +0.28% | 230,600 | 2711億279万 | +1.69% | 18.6 | 2.33 |
| 12/11 | 6,890 | 7,100 | 6,880 | 7,090 | +2.16% | 174,100 | 2703億4019万 | +1.75% | 18.55 | 2.32 |
| 12/10 | 6,990 | 7,020 | 6,940 | 6,940 | -1.42% | 129,300 | 2646億2072万 | -0.12% | 18.15 | 2.27 |
| 12/09 | 7,110 | 7,150 | 7,020 | 7,040 | -1.26% | 126,300 | 2684億3370万 | +1.53% | 18.42 | 2.3 |
| 12/08 | 7,180 | 7,190 | 7,120 | 7,130 | -0.7% | 175,200 | 2718億6538万 | +3.12% | 18.65 | 2.33 |
| 12/05 | 7,110 | 7,180 | 7,100 | 7,180 | +0.84% | 74,500 | 2737億7187万 | +4.27% | 18.78 | 2.35 |
| 12/04 | 7,150 | 7,180 | 7,110 | 7,120 | -0.14% | 100,800 | 2714億8409万 | +3.79% | 18.63 | 2.33 |
| 12/03 | 7,180 | 7,180 | 7,110 | 7,130 | -0.97% | 113,000 | 2718億6538万 | +4.3% | 18.65 | 2.33 |
| 12/02 | 7,110 | 7,200 | 7,100 | 7,200 | +1.27% | 122,100 | 2745億3447万 | +5.68% | 18.83 | 2.36 |
| 12/01 | 7,020 | 7,130 | 7,020 | 7,110 | +0.99% | 87,300 | 2711億279万 | +4.82% | 18.6 | 2.33 |
| 11/28 | 7,000 | 7,070 | 7,000 | 7,040 | +0.14% | 143,000 | 2684億3370万 | +4.25% | 18.42 | 2.3 |
| 11/27 | 7,100 | 7,120 | 7,030 | 7,030 | -1.54% | 85,300 | 2680億5240万 | +4.54% | 18.39 | 2.3 |
| 11/26 | 7,130 | 7,200 | 7,110 | 7,140 | +0.71% | 201,400 | 2722億4668万 | +6.73% | 18.68 | 2.34 |
| 11/25 | 7,190 | 7,190 | 7,080 | 7,090 | -0.84% | 166,200 | 2703億4019万 | +6.54% | 18.55 | 2.32 |
| 11/21 | 7,070 | 7,150 | 7,030 | 7,150 | +2% | 284,900 | 2726億2798万 | +8.19% | 18.7 | 2.34 |
| 11/20 | 6,940 | 7,060 | 6,910 | 7,010 | +1.59% | 209,900 | 2672億8700万 | +6.76% | 18.34 | 2.29 |
| 11/19 | 7,000 | 7,000 | 6,880 | 6,900 | -1.43% | 231,200 | 2630億9277万 | +5.67% | 18.05 | 2.26 |
| 11/18 | 6,980 | 7,060 | 6,970 | 7,000 | +1.16% | 187,000 | 2669億571万 | +7.73% | 18.31 | 2.29 |
| 11/17 | 7,080 | 7,090 | 6,890 | 6,920 | -2.54% | 244,200 | 2638億5536万 | +6.96% | 18.1 | 2.27 |
| 11/14 | 7,090 | 7,120 | 7,040 | 7,100 | +1.43% | 348,800 | 2707億1865万 | +10.16% | 18.57 | 2.32 |
| 11/13 | 6,800 | 7,040 | 6,760 | 7,000 | +3.7% | 513,800 | 2669億571万 | +9.2% | 18.31 | 2.29 |
| 11/12 | 6,670 | 6,790 | 6,650 | 6,750 | +2.43% | 463,500 | 2573億7336万 | +5.78% | 17.66 | 2.21 |
| 11/11 | 6,450 | 6,610 | 6,410 | 6,590 | +2.81% | 268,900 | 2512億7266万 | +3.57% | 17.24 | 2.16 |
| 11/10 | 6,550 | 6,570 | 6,350 | 6,410 | -3.32% | 234,700 | 2444億937万 | +1.01% | 16.77 | 2.1 |
| 11/07 | 6,570 | 6,630 | 6,490 | 6,630 | +1.84% | 159,200 | 2527億9784万 | +4.64% | 17.34 | 2.17 |
| 11/06 | 6,610 | 6,610 | 6,430 | 6,510 | -1.21% | 195,000 | 2482億2231万 | +2.96% | 17.03 | 2.13 |
| 11/05 | 6,560 | 6,610 | 6,560 | 6,590 | +0.3% | 221,400 | 2512億7266万 | +4.35% | 17.24 | 2.16 |
| 11/04 | 6,650 | 6,670 | 6,540 | 6,570 | +0.31% | 259,400 | 2505億1007万 | +4.22% | 17.19 | 2.15 |
| 10/31 | 6,450 | 6,610 | 6,410 | 6,550 | +1.87% | 263,700 | 2497億4749万 | +4.07% | 17.13 | 2.14 |
