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 | 7,880 | 7,990 | 7,760 | 7,790 | -0.64% | 103,500 | 3719億6971万 | -1.3% | 17.34 | 2.26 |
| 03/30 | 7,860 | 7,870 | 7,800 | 7,840 | +0.38% | 49,200 | 3743億5719万 | -0.67% | 17.45 | 2.28 |
| 03/27 | 7,860 | 7,930 | 7,720 | 7,810 | -1.14% | 82,100 | 3729億2470万 | -1.06% | 17.38 | 2.27 |
| 03/26 | 7,960 | 7,980 | 7,850 | 7,900 | -1% | 98,300 | 3772億2217万 | +0.06% | 17.58 | 2.3 |
| 03/25 | 8,090 | 8,090 | 7,910 | 7,980 | -2.09% | 119,900 | 3810億4214万 | +1.08% | 17.76 | 2.32 |
| 03/24 | 8,250 | 8,370 | 8,130 | 8,150 | -1.45% | 157,100 | 3891億5958万 | +3.36% | 18.14 | 2.37 |
| 03/23 | 8,190 | 8,290 | 8,090 | 8,270 | +1.85% | 131,500 | 3948億8953万 | +5.24% | 18.41 | 2.4 |
| 03/20 | 7,860 | 8,160 | 7,820 | 8,120 | +3.7% | 232,300 | 3877億2709万 | +3.74% | 18.07 | 2.36 |
| 03/19 | 7,800 | 7,830 | 7,780 | 7,830 | +0.38% | 72,500 | 3738億7969万 | +0.47% | 17.43 | 2.28 |
| 03/18 | 7,850 | 7,850 | 7,730 | 7,800 | 0% | 96,700 | 3724億4720万 | +0.5% | 17.36 | 2.27 |
| 03/17 | 7,800 | 7,830 | 7,750 | 7,800 | 0% | 101,800 | 3724億4720万 | +0.98% | 17.36 | 2.27 |
| 03/16 | 7,860 | 7,890 | 7,750 | 7,800 | -1.76% | 211,400 | 3724億4720万 | +1.5% | 17.36 | 2.27 |
| 03/13 | 7,820 | 7,940 | 7,800 | 7,940 | +1.79% | 130,700 | 3791億3215万 | +3.91% | 17.67 | 2.31 |
| 03/12 | 7,630 | 7,800 | 7,610 | 7,800 | +1.43% | 179,600 | 3724億4720万 | +2.71% | 17.36 | 2.27 |
| 03/11 | 7,810 | 7,880 | 7,650 | 7,690 | -2.9% | 232,500 | 3671億9474万 | +1.77% | 17.12 | 2.24 |
| 03/10 | 7,960 | 8,010 | 7,850 | 7,920 | -0.75% | 101,500 | 3781億7716万 | +5.36% | 17.63 | 2.3 |
| 03/09 | 7,960 | 8,020 | 7,890 | 7,980 | +0.13% | 105,900 | 3810億4214万 | +6.83% | 17.76 | 2.32 |
| 03/06 | 8,010 | 8,010 | 7,910 | 7,970 | +0.13% | 47,100 | 3805億6464万 | +7.38% | 17.74 | 2.32 |
| 03/05 | 7,980 | 8,000 | 7,870 | 7,960 | -0.13% | 97,700 | 3800億8715万 | +8.01% | 17.72 | 2.31 |
| 03/04 | 7,850 | 8,030 | 7,800 | 7,970 | +1.79% | 182,700 | 3805億6464万 | +8.82% | 17.74 | 2.32 |
| 03/03 | 7,790 | 7,850 | 7,780 | 7,830 | +0.77% | 76,300 | 3738億7969万 | +7.54% | 17.43 | 2.28 |
| 03/02 | 7,790 | 7,880 | 7,750 | 7,770 | +0.13% | 126,600 | 3710億1471万 | +7.26% | 17.29 | 2.26 |
| 02/27 | 7,820 | 7,820 | 7,610 | 7,760 | -0.77% | 216,500 | 3705億3722万 | +7.7% | 17.27 | 2.26 |
| 02/26 | 7,820 | 7,820 | 7,730 | 7,820 | 0% | 101,600 | 3734億220万 | +9.13% | 17.4 | 2.27 |
| 02/25 | 7,830 | 7,850 | 7,790 | 7,820 | +0.26% | 75,900 | 3734億220万 | +9.83% | 17.4 | 2.27 |
| 02/24 | 7,900 | 7,900 | 7,780 | 7,800 | -0.89% | 167,300 | 3724億4720万 | +10.17% | 17.36 | 2.27 |
| 02/23 | 7,840 | 7,940 | 7,820 | 7,870 | +0.51% | 132,700 | 3757億8968万 | +11.9% | 17.52 | 2.29 |
| 02/20 | 7,930 | 7,930 | 7,790 | 7,830 | -0.76% | 163,500 | 3738億7969万 | +12.13% | 17.43 | 2.28 |
| 02/19 | 7,780 | 7,920 | 7,750 | 7,890 | +1.94% | 222,400 | 3767億4467万 | +13.79% | 17.56 | 2.29 |
| 02/18 | 7,600 | 7,760 | 7,570 | 7,740 | +3.48% | 228,600 | 3695億8222万 | +12.57% | 17.23 | 2.25 |
| 02/17 | 7,480 | 7,580 | 7,400 | 7,480 | 0% | 195,000 | 3571億6732万 | +9.48% | 16.65 | 2.17 |
| 02/16 | 7,270 | 7,480 | 7,270 | 7,480 | +2.89% | 226,300 | 3571億6732万 | +10.19% | 16.65 | 2.17 |
| 02/13 | 7,050 | 7,450 | 6,980 | 7,270 | +3.41% | 463,000 | 3471億3989万 | +7.69% | 16.18 | 2.11 |
| 02/12 | 6,960 | 7,070 | 6,920 | 7,030 | +2.18% | 185,600 | 3356億7998万 | +4.38% | 15.65 | 2.04 |
| 02/10 | 6,840 | 6,900 | 6,800 | 6,880 | +0.88% | 82,600 | 3285億1753万 | +2.15% | 15.31 | 2 |
| 02/09 | 6,700 | 6,820 | 6,690 | 6,820 | +1.79% | 70,000 | 3256億5255万 | +1.08% | 15.18 | 1.98 |
| 02/06 | 6,760 | 6,770 | 6,680 | 6,700 | -1.03% | 89,700 | 3199億2260万 | -1.02% | 14.91 | 1.95 |
| 02/05 | 6,870 | 6,890 | 6,750 | 6,770 | -1.31% | 72,800 | 3232億6507万 | -0.37% | 15.07 | 1.97 |
| 02/04 | 6,780 | 6,890 | 6,710 | 6,860 | +2.39% | 151,200 | 3275億6254万 | +0.65% | 15.27 | 1.99 |
| 02/03 | 6,790 | 6,800 | 6,680 | 6,700 | -0.59% | 97,500 | 3199億2260万 | -1.98% | 14.91 | 1.95 |
| 02/02 | 6,740 | 6,780 | 6,700 | 6,740 | -0.59% | 55,600 | 3218億3258万 | -1.81% | 15 | 1.96 |
| 01/30 | 6,800 | 6,800 | 6,720 | 6,780 | +1.35% | 147,000 | 3237億4257万 | -1.58% | 15.09 | 1.97 |
| 01/29 | 6,770 | 6,810 | 6,660 | 6,690 | -1.62% | 154,200 | 3194億4510万 | -3.09% | 14.89 | 1.94 |
| 01/28 | 6,890 | 6,920 | 6,770 | 6,800 | -1.45% | 150,500 | 3246億9756万 | -1.75% | 15.13 | 1.98 |
| 01/27 | 6,920 | 6,980 | 6,860 | 6,900 | +0.15% | 88,200 | 3294億7252万 | -0.49% | 15.36 | 2.01 |
| 01/26 | 6,750 | 6,900 | 6,700 | 6,890 | +1.17% | 100,700 | 3289億9503万 | -0.78% | 15.34 | 2 |
| 01/23 | 6,840 | 6,840 | 6,770 | 6,810 | +0.59% | 105,300 | 3251億7506万 | -2.2% | 15.16 | 1.98 |
| 01/22 | 6,750 | 6,840 | 6,710 | 6,770 | +1.35% | 241,600 | 3232億6507万 | -3.06% | 15.07 | 1.97 |
| 01/21 | 6,630 | 6,740 | 6,460 | 6,680 | -2.05% | 419,700 | 3189億6760万 | -4.71% | 14.87 | 1.94 |
| 01/20 | 6,670 | 6,820 | 6,660 | 6,820 | +2.87% | 147,100 | 3256億5255万 | -3.19% | 15.18 | 1.98 |
| 01/19 | 6,690 | 6,690 | 6,570 | 6,630 | +0.15% | 172,900 | 3165億8012万 | -6.32% | 14.76 | 1.93 |
| 01/16 | 6,500 | 6,650 | 6,430 | 6,620 | +0.3% | 250,100 | 3161億263万 | -7.02% | 14.73 | 1.92 |
| 01/15 | 6,420 | 6,630 | 6,420 | 6,600 | +2.33% | 213,200 | 3151億4763万 | -7.87% | 14.69 | 1.92 |
| 01/14 | 6,640 | 6,700 | 6,400 | 6,450 | -2.57% | 259,400 | 3079億8519万 | -10.54% | 14.36 | 1.87 |
| 01/13 | 6,450 | 6,630 | 6,400 | 6,620 | +3.44% | 195,800 | 3161億263万 | -8.85% | 14.73 | 1.92 |
| 01/09 | 6,550 | 6,560 | 6,350 | 6,400 | -2.29% | 332,200 | 3055億9770万 | -12.46% | 14.24 | 1.86 |
| 01/08 | 6,780 | 6,790 | 6,500 | 6,550 | -4.66% | 423,800 | 3127億6015万 | -11.08% | 14.58 | 1.9 |
| 01/07 | 6,990 | 7,060 | 6,850 | 6,870 | -2.14% | 139,600 | 3280億4004万 | -7.32% | 15.29 | 2 |
| 01/06 | 7,100 | 7,100 | 7,010 | 7,020 | -2.36% | 121,600 | 3352億248万 | -5.71% | 15.62 | 2.04 |
| 01/05 | 7,290 | 7,300 | 7,150 | 7,190 | -2.31% | 100,200 | 3433億1992万 | -3.81% | 16 | 2.09 |
| 2014 |
| 12/30 | 7,440 | 7,450 | 7,340 | 7,360 | +0.14% | 61,300 | 3514億3736万 | -1.81% | 16.38 | 2.14 |
| 12/29 | 7,310 | 7,380 | 7,230 | 7,350 | +0.68% | 60,100 | 3509億5986万 | -2.25% | 16.36 | 2.14 |
| 12/26 | 7,370 | 7,380 | 7,270 | 7,300 | -0.41% | 28,000 | 3485億7238万 | -3.29% | 16.25 | 2.12 |
| 12/25 | 7,420 | 7,420 | 7,310 | 7,330 | -1.35% | 55,700 | 3500億487万 | -3.29% | 16.31 | 2.13 |
| 12/24 | 7,480 | 7,500 | 7,390 | 7,430 | +0.81% | 77,700 | 3547億7984万 | -2.31% | 16.54 | 2.16 |
| 12/22 | 7,200 | 7,370 | 7,190 | 7,370 | +3.37% | 88,600 | 3519億1486万 | -3.31% | 16.4 | 2.14 |
| 12/19 | 7,220 | 7,250 | 7,120 | 7,130 | 0% | 145,100 | 3404億5494万 | -6.7% | 15.87 | 2.07 |
| 12/18 | 7,240 | 7,270 | 7,110 | 7,130 | +0.14% | 90,800 | 3404億5494万 | -7.02% | 15.87 | 2.07 |
| 12/17 | 7,060 | 7,210 | 7,060 | 7,120 | -0.42% | 97,800 | 3399億7745万 | -7.4% | 15.85 | 2.07 |
| 12/16 | 7,280 | 7,300 | 7,150 | 7,150 | -3.12% | 91,700 | 3414億994万 | -7.2% | 15.91 | 2.08 |
| 12/15 | 7,330 | 7,470 | 7,300 | 7,380 | +0.68% | 95,500 | 3523億9235万 | -4.19% | 16.42 | 2.14 |
| 12/12 | 7,340 | 7,430 | 7,330 | 7,330 | -1.21% | 136,200 | 3500億487万 | -4.76% | 16.31 | 2.13 |
| 12/11 | 7,450 | 7,480 | 7,370 | 7,420 | -1.72% | 74,000 | 3543億234万 | -3.55% | 16.51 | 2.16 |
| 12/10 | 7,590 | 7,710 | 7,550 | 7,550 | -1.05% | 129,200 | 3605億979万 | -1.82% | 16.8 | 2.19 |
| 12/09 | 7,710 | 7,720 | 7,540 | 7,630 | -1.04% | 132,400 | 3643億2976万 | -0.68% | 16.98 | 2.22 |
| 12/08 | 7,790 | 7,790 | 7,640 | 7,710 | +0.13% | 61,300 | 3681億4973万 | +0.52% | 17.16 | 2.24 |
| 12/05 | 7,700 | 7,750 | 7,680 | 7,700 | -0.65% | 43,400 | 3676億7224万 | +0.75% | 17.14 | 2.24 |
| 12/04 | 7,850 | 7,870 | 7,740 | 7,750 | -0.39% | 76,700 | 3700億5972万 | +1.76% | 17.25 | 2.25 |
| 12/03 | 7,830 | 7,830 | 7,730 | 7,780 | -0.64% | 103,500 | 3714億9221万 | +2.64% | 17.31 | 2.26 |
| 12/02 | 7,850 | 7,880 | 7,770 | 7,830 | +0.77% | 67,600 | 3738億7969万 | +3.79% | 17.43 | 2.28 |
| 12/01 | 7,760 | 7,800 | 7,720 | 7,770 | +0.65% | 51,200 | 3710億1471万 | +3.52% | 17.29 | 2.26 |
| 11/28 | 7,760 | 7,780 | 7,660 | 7,720 | +0.65% | 102,400 | 3686億2723万 | +3.43% | 17.18 | 2.24 |
| 11/27 | 7,740 | 7,750 | 7,660 | 7,670 | -1.29% | 67,700 | 3662億3975万 | +3.31% | 17.07 | 2.23 |
| 11/26 | 7,780 | 7,890 | 7,760 | 7,770 | +0.52% | 124,600 | 3710億1471万 | +5.28% | 17.29 | 2.26 |
| 11/25 | 7,950 | 7,950 | 7,710 | 7,730 | -2.4% | 242,500 | 3691億473万 | +5.34% | 17.2 | 2.25 |
| 11/21 | 7,990 | 8,000 | 7,830 | 7,920 | -1.86% | 171,500 | 3781億7716万 | +8.64% | 17.63 | 2.3 |
| 11/20 | 8,100 | 8,190 | 8,050 | 8,070 | -0.12% | 151,500 | 3853億3961万 | +11.4% | 17.96 | 2.35 |
| 11/19 | 8,000 | 8,100 | 8,000 | 8,080 | +1% | 182,300 | 3858億1710万 | +12.28% | 17.98 | 2.35 |
| 11/18 | 7,850 | 8,000 | 7,840 | 8,000 | +2.04% | 134,500 | 3819億9713万 | +11.9% | 17.8 | 2.32 |
| 11/17 | 7,870 | 7,890 | 7,820 | 7,840 | -0.51% | 181,300 | 3743億5719万 | +10.3% | 17.45 | 2.28 |
| 11/14 | 7,810 | 7,900 | 7,780 | 7,880 | +1.55% | 129,600 | 3762億6717万 | +11.27% | 17.54 | 2.29 |
| 11/13 | 7,690 | 7,760 | 7,670 | 7,760 | +1.17% | 96,100 | 3705億3722万 | +9.93% | 17.27 | 2.26 |
| 11/12 | 7,600 | 7,720 | 7,590 | 7,670 | +1.99% | 290,100 | 3662億3975万 | +8.89% | 17.07 | 2.23 |
| 11/11 | 7,250 | 7,520 | 7,250 | 7,520 | +5.92% | 202,400 | 3590億7730万 | +6.76% | 16.74 | 2.19 |
| 11/10 | 7,100 | 7,200 | 7,050 | 7,100 | -1.39% | 128,700 | 3390億2245万 | +0.77% | 15.8 | 2.06 |
| 11/07 | 7,260 | 7,310 | 7,170 | 7,200 | -0.83% | 99,400 | 3437億9742万 | +1.98% | 16.02 | 2.09 |
| 11/06 | 7,410 | 7,460 | 7,240 | 7,260 | -1.09% | 94,900 | 3466億6240万 | +2.56% | 16.16 | 2.11 |
| 11/05 | 7,320 | 7,350 | 7,210 | 7,340 | -0.27% | 156,600 | 3504億8237万 | +3.38% | 16.33 | 2.13 |
| 11/04 | 7,620 | 7,620 | 7,310 | 7,360 | +0.55% | 145,200 | 3514億3736万 | +3.47% | 16.38 | 2.14 |
| 10/31 | 7,050 | 7,330 | 7,050 | 7,320 | +3.98% | 123,300 | 3495億2737万 | +2.82% | 16.29 | 2.13 |
