株価チャート
2014/09/01～2015/01/30
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 |
| 01/30 | 1,535 | 1,540 | 1,517 | 1,526 | +0.33% | 4,769,100 | 1兆679億 | -2.18% | 11.83 | 1 |
| 01/29 | 1,510 | 1,531 | 1,508 | 1,521 | +0.4% | 4,453,800 | 1兆644億 | -2.62% | 11.79 | 1 |
| 01/28 | 1,500 | 1,518 | 1,496 | 1,515 | -1.75% | 6,213,000 | 1兆602億 | -3.13% | 11.74 | 0.99 |
| 01/27 | 1,562 | 1,563 | 1,538 | 1,542 | -0.84% | 8,563,500 | 1兆791億 | -1.41% | 11.95 | 1.01 |
| 01/26 | 1,550 | 1,555 | 1,544 | 1,555 | -0.26% | 3,209,800 | 1兆882億 | -0.45% | 12.05 | 1.02 |
| 01/23 | 1,555 | 1,564 | 1,546 | 1,559 | +0.84% | 3,409,900 | 1兆910億 | -0.06% | 12.09 | 1.02 |
| 01/22 | 1,550 | 1,551 | 1,536 | 1,546 | -0.32% | 3,866,000 | 1兆819億 | -0.83% | 11.99 | 1.01 |
| 01/21 | 1,552 | 1,555 | 1,535 | 1,551 | -0.51% | 4,787,200 | 1兆761億 | -0.51% | 11.9 | 1 |
| 01/20 | 1,534 | 1,559 | 1,532 | 1,559 | +1.63% | 2,746,800 | 1兆816億 | +0.06% | 11.96 | 1.01 |
| 01/19 | 1,543 | 1,544 | 1,528 | 1,534 | -0.39% | 2,950,200 | 1兆643億 | -1.6% | 11.77 | 0.99 |
| 01/16 | 1,527 | 1,541 | 1,518 | 1,540 | -0.71% | 5,364,000 | 1兆684億 | -1.35% | 11.81 | 1 |
| 01/15 | 1,536 | 1,558 | 1,536 | 1,551 | +0.91% | 3,497,600 | 1兆761億 | -0.89% | 11.9 | 1 |
| 01/14 | 1,554 | 1,559 | 1,535 | 1,537 | -1.22% | 4,473,900 | 1兆664億 | -1.98% | 11.79 | 1 |
| 01/13 | 1,533 | 1,557 | 1,518 | 1,556 | +0.32% | 5,532,900 | 1兆795億 | -1.02% | 11.94 | 1.01 |
| 01/09 | 1,574 | 1,578 | 1,545 | 1,551 | -1.27% | 4,569,400 | 1兆761億 | -1.46% | 11.9 | 1 |
| 01/08 | 1,590 | 1,591 | 1,567 | 1,571 | +0.38% | 4,433,300 | 1兆900億 | -0.32% | 12.05 | 1.02 |
| 01/07 | 1,545 | 1,568 | 1,545 | 1,565 | +0.97% | 3,217,900 | 1兆858億 | -0.76% | 12.01 | 1.01 |
| 01/06 | 1,551 | 1,576 | 1,542 | 1,550 | -2.15% | 4,953,800 | 1兆754億 | -1.77% | 11.89 | 1 |
| 01/05 | 1,587 | 1,595 | 1,577 | 1,584 | -0.19% | 3,274,900 | 1兆990億 | +0.25% | 12.15 | 1.03 |
| 2014 |
| 12/30 | 1,612 | 1,612 | 1,587 | 1,587 | -1.55% | 2,769,300 | 1兆1011億 | +0.38% | 12.18 | 1.03 |
| 12/29 | 1,607 | 1,624 | 1,596 | 1,612 | +0.5% | 3,709,300 | 1兆1184億 | +2.03% | 12.37 | 1.04 |
| 12/26 | 1,600 | 1,608 | 1,596 | 1,604 | +0.75% | 2,296,200 | 1兆1128億 | +1.58% | 12.31 | 1.04 |
| 12/25 | 1,592 | 1,598 | 1,586 | 1,592 | -0.06% | 1,739,600 | 1兆1045億 | +0.95% | 12.21 | 1.03 |
| 12/24 | 1,589 | 1,600 | 1,581 | 1,593 | +0.25% | 3,648,700 | 1兆1052億 | +1.14% | 12.22 | 1.03 |
| 12/22 | 1,595 | 1,600 | 1,580 | 1,589 | -0.19% | 2,587,100 | 1兆1024億 | +1.02% | 12.19 | 1.03 |
| 12/19 | 1,589 | 1,594 | 1,571 | 1,592 | +2.18% | 4,829,600 | 1兆1045億 | +1.27% | 12.21 | 1.03 |
| 12/18 | 1,550 | 1,572 | 1,547 | 1,558 | +2.57% | 4,837,100 | 1兆809億 | -0.64% | 11.95 | 1.01 |
| 12/17 | 1,509 | 1,536 | 1,502 | 1,519 | +1.4% | 4,683,400 | 1兆539億 | -2.94% | 11.65 | 0.98 |
| 12/16 | 1,500 | 1,503 | 1,484 | 1,498 | -0.33% | 4,798,500 | 1兆393億 | -4.1% | 11.49 | 0.97 |
| 12/15 | 1,528 | 1,528 | 1,500 | 1,503 | -1.89% | 3,903,800 | 1兆428億 | -3.65% | 11.53 | 0.97 |
| 12/12 | 1,544 | 1,550 | 1,528 | 1,532 | -1.29% | 7,424,200 | 1兆629億 | -1.61% | 11.75 | 0.99 |
| 12/11 | 1,512 | 1,557 | 1,506 | 1,552 | +1.77% | 6,241,200 | 1兆768億 | -0.06% | 11.91 | 1.01 |
| 12/10 | 1,550 | 1,553 | 1,515 | 1,525 | -3.66% | 6,478,800 | 1兆580億 | -1.42% | 11.7 | 0.99 |
| 12/09 | 1,575 | 1,590 | 1,574 | 1,583 | -0.5% | 3,849,000 | 1兆983億 | +2.53% | 12.14 | 1.03 |
| 12/08 | 1,626 | 1,628 | 1,572 | 1,591 | -1.91% | 6,953,200 | 1兆1038億 | +3.65% | 12.21 | 1.03 |
| 12/05 | 1,640 | 1,644 | 1,611 | 1,622 | -0.98% | 3,921,100 | 1兆1253億 | +6.5% | 12.44 | 1.05 |
| 12/04 | 1,640 | 1,647 | 1,628 | 1,638 | +0.37% | 4,027,000 | 1兆1364億 | +8.41% | 12.57 | 1.06 |
| 12/03 | 1,625 | 1,640 | 1,618 | 1,632 | +1.12% | 4,683,500 | 1兆1323億 | +9.02% | 12.52 | 1.06 |
| 12/02 | 1,598 | 1,616 | 1,591 | 1,614 | +0.5% | 2,777,100 | 1兆1198億 | +8.76% | 12.38 | 1.05 |
| 12/01 | 1,610 | 1,624 | 1,597 | 1,606 | +0.75% | 4,611,000 | 1兆1142億 | +9.18% | 12.32 | 1.04 |
| 11/28 | 1,575 | 1,595 | 1,575 | 1,594 | +0.63% | 2,820,000 | 1兆1059億 | +9.33% | 12.23 | 1.03 |
| 11/27 | 1,587 | 1,590 | 1,576 | 1,584 | -0.5% | 4,212,400 | 1兆990億 | +9.47% | 12.15 | 1.03 |
| 11/26 | 1,577 | 1,601 | 1,576 | 1,592 | -0.62% | 3,986,000 | 1兆1045億 | +11.02% | 12.21 | 1.03 |
| 11/25 | 1,595 | 1,604 | 1,586 | 1,602 | +1.39% | 4,842,400 | 1兆1115億 | +12.74% | 12.29 | 1.04 |
| 11/21 | 1,578 | 1,588 | 1,561 | 1,580 | +0.32% | 4,238,800 | 1兆962億 | +12.38% | 12.12 | 1.02 |
| 11/20 | 1,566 | 1,579 | 1,560 | 1,575 | +1.09% | 3,819,400 | 1兆927億 | +13.07% | 12.08 | 1.02 |
| 11/19 | 1,550 | 1,565 | 1,542 | 1,558 | +0.84% | 6,706,000 | 1兆809億 | +12.9% | 11.95 | 1.01 |
| 11/18 | 1,549 | 1,563 | 1,539 | 1,545 | +0.59% | 5,256,100 | 1兆719億 | +12.94% | 11.85 | 1 |
| 11/17 | 1,551 | 1,566 | 1,527 | 1,536 | -2.66% | 7,269,500 | 1兆657億 | +13.27% | 11.78 | 1 |
| 11/14 | 1,545 | 1,584 | 1,545 | 1,578 | +6.19% | 15,182,700 | 1兆948億 | +17.32% | 12.11 | 1.02 |
| 11/13 | 1,473 | 1,489 | 1,463 | 1,486 | +0.81% | 4,711,300 | 1兆310億 | +11.48% | 11.4 | 0.96 |
| 11/12 | 1,462 | 1,494 | 1,461 | 1,474 | +1.1% | 9,176,700 | 1兆227億 | +11.33% | 11.31 | 0.95 |
| 11/11 | 1,449 | 1,460 | 1,434 | 1,458 | +0.62% | 4,131,200 | 1兆116億 | +10.71% | 11.19 | 0.94 |
| 11/10 | 1,422 | 1,450 | 1,422 | 1,449 | +1.26% | 5,352,300 | 1兆53億 | +10.7% | 11.12 | 0.94 |
| 11/07 | 1,414 | 1,435 | 1,410 | 1,431 | +1.35% | 4,216,400 | 9928億6737万 | +9.91% | 10.98 | 0.93 |
| 11/06 | 1,430 | 1,439 | 1,410 | 1,412 | -0.35% | 5,993,100 | 9796億8464万 | +8.95% | 10.83 | 0.91 |
| 11/05 | 1,414 | 1,420 | 1,397 | 1,417 | -1.05% | 6,021,100 | 9831億5378万 | +9.76% | 10.87 | 0.92 |
| 11/04 | 1,402 | 1,444 | 1,392 | 1,432 | +5.14% | 14,093,000 | 9935億6119万 | +11.27% | 10.99 | 0.93 |
| 10/31 | 1,319 | 1,373 | 1,311 | 1,362 | +3.97% | 10,233,600 | 9449億9326万 | +6.24% | 10.45 | 0.88 |
| 10/30 | 1,293 | 1,310 | 1,282 | 1,310 | +0.61% | 8,277,400 | 9089億1422万 | +2.34% | 10.05 | 0.85 |
| 10/29 | 1,294 | 1,304 | 1,285 | 1,302 | +0.7% | 3,897,900 | 9033億6360万 | +1.8% | 9.99 | 0.84 |
| 10/28 | 1,305 | 1,308 | 1,286 | 1,293 | -0.92% | 3,128,700 | 8971億1915万 | +1.09% | 9.92 | 0.84 |
| 10/27 | 1,305 | 1,308 | 1,292 | 1,305 | +0.85% | 3,436,900 | 9054億4508万 | +2.03% | 10.01 | 0.85 |
| 10/24 | 1,305 | 1,307 | 1,290 | 1,294 | +0.15% | 2,813,300 | 8978億1298万 | +1.25% | 9.93 | 0.84 |
| 10/23 | 1,295 | 1,301 | 1,283 | 1,292 | -1% | 4,317,200 | 8964億2532万 | +1.17% | 9.91 | 0.84 |
| 10/22 | 1,290 | 1,307 | 1,285 | 1,305 | +3.65% | 5,960,000 | 9054億4508万 | +2.27% | 10.01 | 0.85 |
| 10/21 | 1,274 | 1,278 | 1,252 | 1,259 | -1.64% | 3,973,000 | 8735億2901万 | -1.18% | 9.66 | 0.82 |
| 10/20 | 1,255 | 1,283 | 1,251 | 1,280 | +4.4% | 6,525,900 | 8880億9939万 | +0.39% | 9.82 | 0.83 |
| 10/17 | 1,243 | 1,247 | 1,226 | 1,226 | -0.89% | 4,650,700 | 8506億3270万 | -3.92% | 9.41 | 0.79 |
| 10/16 | 1,241 | 1,264 | 1,234 | 1,237 | -1.98% | 6,924,900 | 8582億6480万 | -3.21% | 9.49 | 0.8 |
| 10/15 | 1,247 | 1,271 | 1,244 | 1,262 | +1.45% | 5,067,300 | 8756億1049万 | -1.48% | 9.68 | 0.82 |
| 10/14 | 1,248 | 1,266 | 1,237 | 1,244 | -1.82% | 7,434,100 | 8631億2160万 | -3.12% | 9.54 | 0.81 |
| 10/10 | 1,241 | 1,271 | 1,235 | 1,267 | +1.28% | 6,587,800 | 8790億7963万 | -1.55% | 9.72 | 0.82 |
| 10/09 | 1,269 | 1,273 | 1,250 | 1,251 | -1.42% | 5,524,000 | 8679億7839万 | -2.95% | 9.6 | 0.81 |
| 10/08 | 1,270 | 1,274 | 1,265 | 1,269 | -0.7% | 4,359,300 | 8804億6729万 | -1.78% | 9.74 | 0.82 |
| 10/07 | 1,280 | 1,291 | 1,274 | 1,278 | -0.16% | 3,622,300 | 8867億1174万 | -1.24% | 9.8 | 0.83 |
| 10/06 | 1,292 | 1,294 | 1,277 | 1,280 | +0.55% | 4,392,600 | 8880億9939万 | -1.16% | 9.82 | 0.83 |
| 10/03 | 1,264 | 1,277 | 1,263 | 1,273 | +0.63% | 4,766,300 | 8832億4260万 | -1.85% | 9.77 | 0.82 |
| 10/02 | 1,270 | 1,277 | 1,263 | 1,265 | -0.94% | 4,817,400 | 8776億9198万 | -2.62% | 9.7 | 0.82 |
| 10/01 | 1,292 | 1,292 | 1,277 | 1,277 | -1.16% | 4,621,300 | 8860億1791万 | -1.92% | 9.8 | 0.83 |
| 09/30 | 1,306 | 1,307 | 1,277 | 1,292 | -1.45% | 7,437,000 | 8964億2532万 | -0.92% | 9.91 | 0.84 |
| 09/29 | 1,316 | 1,319 | 1,309 | 1,311 | +0.08% | 3,569,800 | 9096億805万 | +0.38% | 10.06 | 0.85 |
| 09/26 | 1,298 | 1,312 | 1,298 | 1,310 | -0.3% | 3,621,600 | 9089億1422万 | +0.23% | 10.05 | 0.85 |
| 09/25 | 1,300 | 1,314 | 1,293 | 1,314 | +1.7% | 4,518,900 | 9116億8953万 | +0.46% | 10.08 | 0.85 |
| 09/24 | 1,298 | 1,299 | 1,285 | 1,292 | -0.92% | 4,875,700 | 8964億2532万 | -1.37% | 9.91 | 0.84 |
| 09/22 | 1,310 | 1,319 | 1,297 | 1,304 | +0.62% | 7,049,600 | 9047億5125万 | -0.53% | 10 | 0.84 |
| 09/19 | 1,286 | 1,298 | 1,274 | 1,296 | +1.41% | 5,893,500 | 8992億63万 | -1.29% | 9.94 | 0.84 |
| 09/18 | 1,284 | 1,285 | 1,271 | 1,278 | +0.87% | 4,052,900 | 8867億1174万 | -2.81% | 9.8 | 0.83 |
| 09/17 | 1,268 | 1,272 | 1,263 | 1,267 | +0.48% | 3,623,600 | 8790億7963万 | -3.8% | 9.72 | 0.82 |
| 09/16 | 1,268 | 1,270 | 1,261 | 1,261 | -0.55% | 4,046,800 | 8749億1667万 | -4.4% | 9.67 | 0.82 |
| 09/12 | 1,270 | 1,277 | 1,265 | 1,268 | -1.09% | 6,776,600 | 8797億7346万 | -4.01% | 9.73 | 0.82 |
| 09/11 | 1,292 | 1,295 | 1,277 | 1,282 | -0.39% | 3,476,200 | 8894億8705万 | -3.03% | 9.84 | 0.83 |
| 09/10 | 1,277 | 1,288 | 1,272 | 1,287 | +0.78% | 3,394,600 | 8929億5618万 | -2.65% | 9.87 | 0.83 |
| 09/09 | 1,315 | 1,316 | 1,277 | 1,277 | -2.89% | 6,736,400 | 8860億1791万 | -3.48% | 9.8 | 0.83 |
| 09/08 | 1,335 | 1,337 | 1,312 | 1,315 | -1.79% | 4,821,000 | 9123億8336万 | -0.75% | 10.09 | 0.85 |
| 09/05 | 1,334 | 1,375 | 1,327 | 1,339 | +2.21% | 6,894,800 | 9290億3522万 | +1.06% | 10.27 | 0.87 |
| 09/04 | 1,328 | 1,329 | 1,310 | 1,310 | -1.43% | 2,640,700 | 9089億1422万 | -1.21% | 10.05 | 0.85 |
| 09/03 | 1,330 | 1,336 | 1,321 | 1,329 | +0.53% | 2,554,400 | 9220億9695万 | +0.08% | 10.2 | 0.86 |
| 09/02 | 1,322 | 1,332 | 1,315 | 1,322 | 0% | 2,982,700 | 9172億4015万 | -0.6% | 10.14 | 0.86 |
| 09/01 | 1,317 | 1,323 | 1,313 | 1,322 | +1.07% | 1,972,100 | 9172億4015万 | -0.75% | 10.14 | 0.86 |
