株価チャート
2014/09/26～2015/02/27
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 | 7,610 | 7,620 | 7,590 | 7,590 | +0.26% | 400 | 737億7480万 | -0.01% | 5.86 | 0.44 |
| 02/26 | 7,700 | 7,700 | 7,560 | 7,570 | -0.66% | 2,000 | 735億8040万 | -0.21% | 5.84 | 0.44 |
| 02/25 | 7,750 | 7,750 | 7,560 | 7,620 | -3.18% | 2,300 | 740億6640万 | +0.51% | 5.88 | 0.44 |
| 02/24 | 7,760 | 7,870 | 7,760 | 7,870 | +2.08% | 2,400 | 764億9640万 | +3.94% | 6.08 | 0.46 |
| 02/23 | 7,720 | 7,760 | 7,710 | 7,710 | +0.13% | 1,800 | 749億4120万 | +2.11% | 5.95 | 0.45 |
| 02/20 | 7,700 | 7,710 | 7,700 | 7,700 | -0.65% | 600 | 748億4400万 | +2.09% | 5.94 | 0.45 |
| 02/19 | 7,750 | 7,750 | 7,690 | 7,750 | +0.13% | 1,200 | 753億3000万 | +2.92% | 5.98 | 0.45 |
| 02/18 | 7,700 | 7,740 | 7,700 | 7,740 | +1.31% | 600 | 752億3280万 | +2.94% | 5.98 | 0.45 |
| 02/17 | 7,680 | 7,680 | 7,640 | 7,640 | -0.65% | 400 | 742億6080万 | +1.7% | 5.9 | 0.45 |
| 02/16 | 7,700 | 7,700 | 7,690 | 7,690 | +0.65% | 200 | 747億4680万 | +2.4% | 5.94 | 0.45 |
| 02/13 | 7,690 | 7,690 | 7,640 | 7,640 | -0.78% | 600 | 742億6080万 | +1.79% | 5.9 | 0.45 |
| 02/12 | 7,580 | 7,700 | 7,580 | 7,700 | +1.58% | 1,700 | 748億4400万 | +2.64% | 5.94 | 0.45 |
| 02/10 | 7,630 | 7,630 | 7,580 | 7,580 | -0.39% | 300 | 736億7760万 | +1.07% | 5.85 | 0.44 |
| 02/09 | 7,580 | 7,610 | 7,580 | 7,610 | +0.4% | 900 | 739億6920万 | +1.44% | 5.88 | 0.44 |
| 02/06 | 7,580 | 7,580 | 7,580 | 7,580 | +1.2% | 100 | 736億7760万 | +1.09% | 5.85 | 0.44 |
| 02/05 | 7,540 | 7,550 | 7,490 | 7,490 | -0.13% | 600 | 728億280万 | 0% | 5.78 | 0.44 |
| 02/04 | 7,490 | 7,500 | 7,490 | 7,500 | +0.13% | 900 | 729億 | +0.27% | 5.79 | 0.44 |
| 02/03 | 7,540 | 7,600 | 7,490 | 7,490 | -0.66% | 1,500 | 728億280万 | +0.23% | 5.78 | 0.44 |
| 02/02 | 7,500 | 7,540 | 7,500 | 7,540 | +1.21% | 800 | 732億8880万 | +1.05% | 5.82 | 0.44 |
| 01/30 | 7,450 | 7,500 | 7,450 | 7,450 | +0.13% | 700 | 724億1400万 | -0.03% | 5.75 | 0.43 |
| 01/29 | 7,480 | 7,480 | 7,440 | 7,440 | -0.67% | 400 | 723億1680万 | -0.11% | 5.74 | 0.43 |
| 01/28 | 7,490 | 7,490 | 7,410 | 7,490 | +0.67% | 1,200 | 728億280万 | +0.67% | 5.78 | 0.44 |
| 01/27 | 7,500 | 7,500 | 7,440 | 7,440 | -0.13% | 500 | 723億1680万 | +0.11% | 5.74 | 0.43 |
| 01/26 | 7,480 | 7,480 | 7,450 | 7,450 | -0.67% | 300 | 724億1400万 | +0.28% | 5.75 | 0.43 |
| 01/23 | 7,490 | 7,500 | 7,450 | 7,500 | +0.67% | 800 | 729億 | +1.01% | 5.79 | 0.44 |
| 01/22 | 7,400 | 7,450 | 7,400 | 7,450 | 0% | 300 | 724億1400万 | +0.39% | 5.75 | 0.43 |
| 01/21 | 7,450 | 7,450 | 7,450 | 7,450 | +0.68% | 100 | 724億1400万 | +0.44% | 5.75 | 0.43 |
| 01/20 | 7,400 | 7,400 | 7,400 | 7,400 | +0.82% | 200 | 719億2800万 | -0.22% | 5.71 | 0.43 |
| 01/16 | 7,380 | 7,400 | 7,240 | 7,340 | -2.13% | 900 | 713億4480万 | -1.13% | 5.67 | 0.43 |
| 01/15 | 7,500 | 7,550 | 7,380 | 7,500 | +1.63% | 500 | 729億 | +0.9% | 5.79 | 0.44 |
| 01/14 | 7,400 | 7,500 | 7,380 | 7,380 | -1.47% | 800 | 717億3360万 | -0.74% | 5.7 | 0.43 |
| 01/13 | 7,550 | 7,550 | 7,490 | 7,490 | -0.79% | 200 | 728億280万 | +0.71% | 5.78 | 0.44 |
| 01/09 | 7,660 | 7,660 | 7,500 | 7,550 | -0.66% | 2,200 | 733億8600万 | +1.49% | 5.83 | 0.44 |
| 01/08 | 7,600 | 7,600 | 7,450 | 7,600 | 0% | 1,500 | 738億7200万 | +2.15% | 5.87 | 0.44 |
| 01/07 | 7,510 | 7,600 | 7,370 | 7,600 | +1.06% | 1,000 | 738億7200万 | +2.26% | 5.87 | 0.44 |
| 01/06 | 7,640 | 7,640 | 7,480 | 7,520 | -1.96% | 1,700 | 730億9440万 | +1.32% | 5.81 | 0.44 |
| 01/05 | 7,700 | 7,770 | 7,620 | 7,670 | +0.52% | 2,300 | 745億5240万 | +3.47% | 5.92 | 0.45 |
| 2014 |
| 12/30 | 7,600 | 7,630 | 7,590 | 7,630 | +1.87% | 1,700 | 741億6360万 | +3.16% | 5.89 | 0.45 |
| 12/29 | 7,420 | 7,550 | 7,410 | 7,490 | +1.49% | 2,900 | 728億280万 | +1.52% | 5.78 | 0.44 |
| 12/26 | 7,360 | 7,440 | 7,350 | 7,380 | +1.79% | 4,800 | 717億3360万 | +0.19% | 5.7 | 0.43 |
| 12/25 | 7,330 | 7,330 | 7,220 | 7,250 | -0.96% | 1,500 | 704億7000万 | -1.47% | 5.6 | 0.42 |
| 12/24 | 7,230 | 7,320 | 7,210 | 7,320 | +1.53% | 2,100 | 711億5040万 | -0.49% | 5.65 | 0.43 |
| 12/22 | 7,300 | 7,300 | 7,200 | 7,210 | -1.23% | 2,500 | 700億8120万 | -1.89% | 5.57 | 0.42 |
| 12/19 | 7,290 | 7,310 | 7,240 | 7,300 | -0.54% | 500 | 709億5600万 | -0.65% | 5.64 | 0.43 |
| 12/18 | 7,400 | 7,400 | 7,150 | 7,340 | +1.24% | 1,600 | 713億4480万 | -0.04% | 5.67 | 0.43 |
| 12/17 | 7,280 | 7,280 | 7,250 | 7,250 | -0.55% | 500 | 704億7000万 | -1.19% | 5.6 | 0.42 |
| 12/16 | 7,300 | 7,300 | 7,290 | 7,290 | -0.95% | 700 | 708億5880万 | -0.59% | 5.63 | 0.43 |
| 12/15 | 7,360 | 7,360 | 7,360 | 7,360 | 0% | 300 | 715億3920万 | +0.42% | 5.68 | 0.43 |
| 12/12 | 7,390 | 7,390 | 7,360 | 7,360 | -0.41% | 1,100 | 715億3920万 | +0.55% | 5.68 | 0.43 |
| 12/11 | 7,400 | 7,490 | 7,360 | 7,390 | +0.54% | 1,300 | 718億3080万 | +1.07% | 5.71 | 0.43 |
| 12/10 | 7,450 | 7,480 | 7,350 | 7,350 | -1.08% | 1,800 | 714億4200万 | +0.62% | 5.67 | 0.43 |
| 12/09 | 7,580 | 7,580 | 7,430 | 7,430 | -2.24% | 2,300 | 722億1960万 | +1.77% | 5.74 | 0.43 |
| 12/08 | 7,600 | 7,620 | 7,570 | 7,600 | +0.53% | 1,600 | 738億7200万 | +4.22% | 5.87 | 0.44 |
| 12/05 | 7,590 | 7,590 | 7,530 | 7,560 | +0.13% | 1,700 | 734億8320万 | +3.96% | 5.84 | 0.44 |
| 12/04 | 7,450 | 7,550 | 7,450 | 7,550 | +1.48% | 1,300 | 733億8600万 | +4.05% | 5.83 | 0.44 |
| 12/03 | 7,530 | 7,530 | 7,440 | 7,440 | -1.2% | 1,500 | 723億1680万 | +2.79% | 5.74 | 0.43 |
| 12/02 | 7,500 | 7,530 | 7,460 | 7,530 | -0.66% | 1,400 | 731億9160万 | +4.25% | 5.81 | 0.44 |
| 12/01 | 7,550 | 7,750 | 7,450 | 7,580 | +2.29% | 3,800 | 736億7760万 | +5.28% | 5.85 | 0.44 |
| 11/28 | 7,360 | 7,500 | 7,360 | 7,410 | +1.09% | 2,500 | 720億2520万 | +3.29% | 5.72 | 0.43 |
| 11/27 | 7,300 | 7,350 | 7,300 | 7,330 | +0.41% | 3,100 | 712億4760万 | +2.43% | 5.66 | 0.43 |
| 11/26 | 7,290 | 7,300 | 7,250 | 7,300 | +0.69% | 2,000 | 709億5600万 | +2.21% | 5.64 | 0.43 |
| 11/25 | 7,210 | 7,350 | 7,210 | 7,250 | +0.97% | 3,100 | 704億7000万 | +1.73% | 5.6 | 0.42 |
| 11/21 | 7,190 | 7,190 | 7,130 | 7,180 | -0.14% | 800 | 697億8960万 | +0.93% | 5.54 | 0.42 |
| 11/20 | 7,190 | 7,190 | 7,180 | 7,190 | +0.14% | 600 | 698億8680万 | +1.21% | 5.55 | 0.42 |
| 11/19 | 7,190 | 7,190 | 7,180 | 7,180 | -0.14% | 500 | 697億8960万 | +1.23% | 5.54 | 0.42 |
| 11/18 | 7,180 | 7,190 | 7,150 | 7,190 | +0.56% | 1,200 | 698億8680万 | +1.48% | 5.55 | 0.42 |
| 11/17 | 7,190 | 7,190 | 7,130 | 7,150 | -0.56% | 600 | 694億9800万 | +1.03% | 5.52 | 0.42 |
| 11/14 | 7,120 | 7,190 | 7,110 | 7,190 | +0.28% | 700 | 698億8680万 | +1.67% | 5.55 | 0.42 |
| 11/13 | 7,170 | 7,170 | 7,130 | 7,170 | -0.42% | 1,000 | 696億9240万 | +1.44% | 5.54 | 0.42 |
| 11/12 | 7,140 | 7,220 | 7,140 | 7,200 | +0.84% | 700 | 699億8400万 | +1.91% | 5.56 | 0.42 |
| 11/11 | 7,200 | 7,230 | 7,140 | 7,140 | -0.83% | 900 | 694億80万 | +1.16% | 5.51 | 0.42 |
| 11/10 | 7,210 | 7,210 | 7,130 | 7,200 | +0.98% | 600 | 699億8400万 | +2.1% | 5.56 | 0.42 |
| 11/07 | 7,190 | 7,190 | 7,130 | 7,130 | -0.56% | 1,200 | 693億360万 | +1.13% | 5.5 | 0.42 |
| 11/06 | 7,290 | 7,290 | 7,160 | 7,170 | -0.55% | 2,400 | 696億9240万 | +1.85% | 5.54 | 0.42 |
| 11/05 | 7,320 | 7,330 | 7,210 | 7,210 | -0.55% | 3,700 | 700億8120万 | +2.5% | 5.57 | 0.42 |
| 11/04 | 7,310 | 7,450 | 7,250 | 7,250 | +0.69% | 5,200 | 704億7000万 | +3.28% | 5.6 | 0.42 |
| 10/31 | 7,200 | 7,200 | 7,170 | 7,200 | +1.27% | 1,300 | 699億8400万 | +2.75% | 5.56 | 0.42 |
| 10/30 | 7,160 | 7,250 | 7,080 | 7,110 | -0.42% | 2,900 | 691億920万 | +1.64% | 5.49 | 0.42 |
| 10/29 | 7,100 | 7,140 | 7,070 | 7,140 | +0.56% | 2,200 | 694億80万 | +2.19% | 5.51 | 0.42 |
| 10/28 | 7,180 | 7,180 | 7,080 | 7,100 | +0.28% | 1,300 | 690億1200万 | +1.69% | 5.48 | 0.41 |
| 10/27 | 7,080 | 7,130 | 6,990 | 7,080 | +1.87% | 2,100 | 688億1760万 | +1.45% | 5.47 | 0.41 |
| 10/24 | 7,060 | 7,060 | 6,950 | 6,950 | +0.14% | 600 | 675億5400万 | -0.43% | 5.37 | 0.41 |
| 10/23 | 6,940 | 6,940 | 6,940 | 6,940 | 0% | 200 | 674億5680万 | -0.6% | 5.36 | 0.41 |
| 10/22 | 6,940 | 6,940 | 6,940 | 6,940 | -0.72% | 100 | 674億5680万 | -0.66% | 5.36 | 0.41 |
| 10/20 | 6,920 | 6,990 | 6,920 | 6,990 | +1.01% | 200 | 679億4280万 | 0% | 5.4 | 0.41 |
| 10/17 | 6,920 | 6,920 | 6,920 | 6,920 | 0% | 200 | 672億6240万 | -0.93% | 5.34 | 0.4 |
| 10/16 | 6,920 | 6,920 | 6,920 | 6,920 | -0.14% | 300 | 672億6240万 | -0.92% | 5.34 | 0.4 |
| 10/15 | 6,990 | 6,990 | 6,930 | 6,930 | +0.14% | 300 | 673億5960万 | -0.77% | 5.35 | 0.4 |
| 10/14 | 6,920 | 6,920 | 6,920 | 6,920 | -0.86% | 100 | 672億6240万 | -0.92% | 5.34 | 0.4 |
| 10/10 | 6,980 | 6,980 | 6,980 | 6,980 | -0.14% | 100 | 678億4560万 | -0.03% | 5.39 | 0.41 |
| 10/09 | 7,010 | 7,010 | 6,990 | 6,990 | -0.71% | 700 | 679億4280万 | +0.1% | 5.4 | 0.41 |
| 10/08 | 7,020 | 7,040 | 7,000 | 7,040 | -0.56% | 900 | 684億2880万 | +0.8% | 5.44 | 0.41 |
| 10/07 | 7,080 | 7,120 | 7,080 | 7,080 | -0.28% | 300 | 688億1760万 | +1.42% | 5.47 | 0.41 |
| 10/06 | 7,140 | 7,140 | 7,100 | 7,100 | +1.28% | 500 | 690億1200万 | +1.7% | 5.48 | 0.41 |
| 10/03 | 6,930 | 7,110 | 6,930 | 7,010 | 0% | 800 | 681億3720万 | +0.4% | 5.41 | 0.41 |
| 10/02 | 7,090 | 7,090 | 6,970 | 7,010 | -1.68% | 600 | 681億3720万 | +0.29% | 5.41 | 0.41 |
| 10/01 | 7,100 | 7,130 | 7,010 | 7,130 | +3.33% | 1,400 | 693億360万 | +1.96% | 5.5 | 0.42 |
| 09/30 | 7,080 | 7,090 | 6,900 | 6,900 | -1.43% | 1,300 | 670億6800万 | -1.3% | 5.33 | 0.4 |
| 09/29 | 7,000 | 7,000 | 6,900 | 7,000 | +1.74% | 800 | 680億4000万 | -0.01% | 5.4 | 0.41 |
| 09/26 | 6,880 | 6,880 | 6,880 | 6,880 | -0.43% | 1,000 | 668億7360万 | -1.78% | 5.31 | 0.4 |
