7278 エクセディ

株価チャート

2015/03/31

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	2,836	2,873	2,826	2,863	+2.76%	315,800	1391億2386万	+1.52%	14.46	0.94
03/30	2,791	2,812	2,754	2,786	+0.58%	190,700	1353億8214万	-1.07%	14.08	0.92
03/27	2,739	2,802	2,733	2,770	-1.88%	210,300	1346億464万	-1.63%	13.99	0.91
03/26	2,840	2,853	2,806	2,823	-1.4%	340,900	1371億8011万	+0.21%	14.26	0.93
03/25	2,845	2,870	2,840	2,863	+0.03%	173,300	1391億2386万	+1.67%	14.46	0.94
03/24	2,829	2,869	2,796	2,862	-0.1%	264,700	1390億7527万	+1.85%	14.46	0.94
03/23	2,821	2,865	2,805	2,865	+2.14%	147,900	1392億2105万	+2.21%	14.47	0.94
03/20	2,826	2,841	2,789	2,805	-1.44%	170,400	1363億542万	+0.32%	14.17	0.92
03/19	2,839	2,860	2,821	2,846	+0.46%	145,100	1382億9777万	+2.04%	14.38	0.94
03/18	2,829	2,839	2,797	2,833	+0.25%	147,400	1376億6605万	+1.83%	14.31	0.93
03/17	2,889	2,889	2,804	2,826	-1.84%	229,000	1373億2589万	+1.91%	14.28	0.93
03/16	2,855	2,883	2,843	2,879	+0.28%	116,300	1399億136万	+4.12%	14.55	0.95
03/13	2,867	2,888	2,855	2,871	+1.27%	192,400	1395億1261万	+4.25%	14.5	0.94
03/12	2,806	2,840	2,806	2,835	+1.11%	102,600	1377億6324万	+3.39%	14.32	0.93
03/11	2,800	2,825	2,787	2,804	-0.36%	85,100	1362億5683万	+2.64%	14.17	0.92
03/10	2,815	2,827	2,806	2,814	+0.29%	128,300	1367億4277万	+3.42%	14.22	0.93
03/09	2,809	2,817	2,783	2,806	-0.11%	138,400	1363億5402万	+3.43%	14.18	0.92
03/06	2,757	2,810	2,746	2,809	+1.78%	173,900	1364億9980万	+3.84%	14.19	0.92
03/05	2,743	2,769	2,726	2,760	+1.36%	167,300	1341億1871万	+1.92%	13.94	0.91
03/04	2,719	2,735	2,660	2,723	-3.41%	340,900	1323億2074万	+0.33%	13.76	0.9
03/03	2,846	2,847	2,795	2,819	-0.53%	124,700	1369億8574万	+3.56%	14.24	0.93
03/02	2,834	2,846	2,813	2,834	+1.32%	136,300	1377億1464万	+4.11%	14.32	0.93
02/27	2,808	2,817	2,780	2,797	-0.29%	142,400	1359億1667万	+2.76%	14.13	0.92
02/26	2,794	2,808	2,779	2,805	+0.39%	130,600	1363億542万	+3.01%	14.17	0.92
02/25	2,792	2,814	2,783	2,794	+0.43%	140,200	1357億7089万	+2.61%	14.12	0.92
02/24	2,778	2,788	2,755	2,782	-0.11%	169,000	1351億8777万	+2.17%	14.06	0.91
02/23	2,807	2,809	2,765	2,785	-0.25%	101,400	1353億3355万	+2.24%	14.07	0.92
02/20	2,782	2,799	2,765	2,792	+0.36%	114,300	1356億7371万	+2.5%	14.11	0.92
02/19	2,740	2,784	2,740	2,782	+1.98%	195,700	1351億8777万	+1.98%	14.06	0.91
02/18	2,702	2,742	2,686	2,728	+1.64%	278,000	1325億6371万	-0.04%	13.78	0.9
02/17	2,686	2,694	2,652	2,684	-0.37%	122,200	1304億2558万	-1.83%	13.56	0.88
02/16	2,668	2,696	2,656	2,694	+2.39%	206,600	1309億1152万	-1.71%	13.61	0.89
02/13	2,660	2,676	2,625	2,631	-0.9%	240,700	1278億5011万	-4.26%	13.29	0.87
02/12	2,638	2,685	2,632	2,655	+1.61%	300,900	1290億1636万	-3.66%	13.41	0.87
02/10	2,628	2,629	2,602	2,613	-0.53%	244,100	1269億7543万	-5.39%	13.2	0.86
02/09	2,638	2,649	2,606	2,627	+0.57%	225,000	1276億5574万	-5.27%	13.27	0.86
02/06	2,600	2,633	2,588	2,612	+1.36%	192,800	1269億2683万	-6.21%	13.2	0.86
02/05	2,567	2,604	2,553	2,577	+0.47%	230,800	1252億2605万	-7.87%	13.02	0.85
02/04	2,572	2,601	2,560	2,565	+1.38%	247,800	1246億4293万	-8.75%	12.96	0.84
02/03	2,622	2,626	2,523	2,530	-3.25%	350,200	1229億4215万	-10.47%	12.78	0.83
02/02	2,596	2,622	2,551	2,615	+0.54%	523,800	1270億7261万	-8.15%	13.21	0.86
01/30	2,611	2,713	2,560	2,601	-10.34%	941,100	1263億9230万	-9.12%	13.14	0.86
01/29	2,877	2,924	2,855	2,901	-0.03%	233,700	1409億7042万	+0.76%	14.66	0.95
01/28	2,930	2,930	2,897	2,902	-0.38%	116,600	1410億1902万	+0.76%	14.66	0.95
01/27	2,869	2,916	2,867	2,913	+2.57%	101,400	1415億5355万	+1.22%	14.72	0.96
01/26	2,802	2,850	2,793	2,840	+0.21%	86,900	1380億621万	-1.29%	14.35	0.93
01/23	2,830	2,882	2,821	2,834	+0.96%	212,100	1377億1464万	-1.56%	14.32	0.93
01/22	2,807	2,828	2,784	2,807	-0.04%	147,700	1364億261万	-2.7%	14.18	0.92
01/21	2,800	2,816	2,781	2,808	-0.04%	212,500	1364億5121万	-2.9%	14.19	0.92
01/20	2,805	2,834	2,798	2,809	+0.18%	218,900	1364億9980万	-3.17%	14.19	0.92
01/19	2,808	2,812	2,780	2,804	+0.68%	97,100	1362億5683万	-3.71%	14.17	0.92
01/16	2,811	2,818	2,731	2,785	-3.23%	281,300	1353億3355万	-4.75%	14.07	0.92
01/15	2,857	2,890	2,817	2,878	+2.53%	223,500	1398億5277万	-1.98%	14.54	0.95
01/14	2,831	2,849	2,800	2,807	-1.44%	75,100	1364億261万	-4.62%	14.18	0.92
01/13	2,846	2,850	2,803	2,848	-0.52%	85,500	1383億9496万	-3.46%	14.39	0.94
01/09	2,884	2,905	2,846	2,863	-0.45%	89,000	1391億2386万	-3.15%	14.46	0.94
01/08	2,858	2,888	2,853	2,876	+1.41%	71,700	1397億5558万	-2.84%	14.53	0.95
01/07	2,800	2,843	2,800	2,836	+0.89%	120,500	1378億1183万	-4.29%	14.33	0.93
01/06	2,850	2,851	2,809	2,811	-2.4%	131,200	1365億9699万	-5.26%	14.2	0.92
01/05	2,913	2,917	2,850	2,880	-1.13%	157,800	1399億4995万	-3.16%	14.55	0.95
2014
12/30	2,935	2,937	2,906	2,913	-0.61%	106,500	1415億5355万	-2.18%	14.72	0.96
12/29	2,950	2,963	2,891	2,931	+0.45%	179,800	1424億2824万	-1.61%	14.81	0.96
12/26	2,930	2,939	2,883	2,918	-1.15%	271,100	1417億9652万	-2.01%	14.74	0.96
12/25	3,015	3,015	2,912	2,952	-2.73%	340,800	1434億4870万	-0.84%	14.91	0.97
12/24	3,035	3,050	3,015	3,035	+0.83%	232,800	1474億8198万	+2.09%	15.33	1
12/22	3,050	3,050	2,976	3,010	-0.33%	200,600	1462億6714万	+1.55%	15.21	0.99
12/19	2,995	3,020	2,982	3,020	+3.25%	149,500	1467億5308万	+2.06%	15.26	0.99
12/18	2,909	2,946	2,908	2,925	+2.34%	188,900	1421億3667万	-0.91%	14.78	0.96
12/17	2,839	2,872	2,830	2,858	-0.45%	128,300	1388億8089万	-3.09%	14.44	0.94
12/16	2,857	2,886	2,856	2,871	-0.97%	120,400	1395億1261万	-2.68%	14.5	0.94
12/15	2,947	2,947	2,893	2,899	-2.62%	279,700	1408億7324万	-1.83%	14.65	0.95
12/12	2,977	3,010	2,971	2,977	-0.33%	211,200	1446億6355万	+0.85%	15.04	0.98
12/11	3,025	3,040	2,977	2,987	-1.42%	242,900	1451億4948万	+1.32%	15.09	0.98
12/10	3,090	3,095	3,010	3,030	-2.1%	152,100	1472億3902万	+2.92%	15.31	1
12/09	3,085	3,125	3,070	3,095	0%	157,400	1503億9761万	+5.34%	15.64	1.02
12/08	3,100	3,105	3,075	3,095	+0.65%	119,800	1503億9761万	+5.85%	15.64	1.02
12/05	3,060	3,085	3,035	3,075	+0.65%	114,600	1494億2573万	+5.6%	15.54	1.01
12/04	3,035	3,055	3,015	3,055	+1.83%	144,300	1484億5386万	+5.45%	15.43	1
12/03	2,991	3,015	2,959	3,000	+0.5%	148,300	1457億8120万	+4.13%	15.16	0.99
12/02	2,982	2,989	2,953	2,985	+0.3%	122,400	1450億5230万	+4.08%	15.08	0.98
12/01	2,920	2,990	2,920	2,976	+1.16%	137,400	1446億1495万	+4.35%	15.04	0.98
11/28	2,947	2,963	2,931	2,942	+0.65%	161,900	1429億6277万	+3.74%	14.86	0.97
11/27	2,903	2,949	2,880	2,923	-2.24%	252,200	1420億3949万	+3.62%	14.77	0.96
11/26	2,995	3,010	2,964	2,990	+0.4%	226,300	1452億9527万	+6.63%	15.11	0.98
11/25	2,939	2,978	2,919	2,978	+1.4%	137,000	1447億1214万	+6.85%	15.05	0.98
11/21	2,928	2,946	2,899	2,937	+1%	147,000	1427億1980万	+6.14%	14.84	0.97
11/20	2,910	2,920	2,883	2,908	+0.59%	102,600	1413億1058万	+5.82%	14.69	0.96
11/19	2,865	2,910	2,865	2,891	+0.91%	107,600	1404億8449万	+5.74%	14.61	0.95
11/18	2,825	2,871	2,820	2,865	+1.81%	115,400	1392億2105万	+5.37%	14.47	0.94
11/17	2,857	2,878	2,804	2,814	-2.29%	265,100	1367億4277万	+3.95%	14.22	0.93
11/14	2,900	2,907	2,840	2,880	+0.84%	237,200	1399億4995万	+6.71%	14.55	0.95
11/13	2,840	2,859	2,803	2,856	+0.39%	171,400	1387億8371万	+6.21%	14.43	0.94
11/12	2,910	2,912	2,841	2,845	-1.39%	130,100	1382億4917万	+6.08%	14.37	0.94
11/11	2,918	2,925	2,855	2,885	-1.54%	131,700	1401億9292万	+7.81%	14.58	0.95
11/10	2,892	2,939	2,873	2,930	+1.31%	199,700	1423億7964万	+9.78%	14.8	0.96
11/07	2,903	2,917	2,882	2,892	+0.66%	125,100	1405億3308万	+8.76%	14.61	0.95
11/06	2,900	2,932	2,865	2,873	-0.14%	228,200	1396億980万	+8.29%	14.51	0.94
11/05	2,877	2,890	2,858	2,877	+0.14%	190,900	1398億417万	+8.61%	14.54	0.95
11/04	2,890	2,917	2,843	2,873	+4.02%	409,700	1396億980万	+8.58%	14.51	0.94
10/31	2,801	2,801	2,702	2,762	-0.54%	514,300	1342億1589万	+4.46%	13.95	0.91

7278 エクセディ

株価チャート

2014/10/31～2015/03/31

株価推移

開示資料

決算

株式

チャート