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 | 1,192 | 1,195 | 1,149 | 1,149 | -1.88% | 6,997,000 | 1兆6116億 | -5.67% | 15.19 | 1.48 |
| 03/30 | 1,172 | 1,179 | 1,162 | 1,171 | +0.86% | 5,059,000 | 1兆6424億 | -4.02% | 15.48 | 1.51 |
| 03/27 | 1,154 | 1,188 | 1,152 | 1,161 | -1.36% | 6,724,000 | 1兆6284億 | -5.07% | 15.35 | 1.5 |
| 03/26 | 1,201 | 1,201 | 1,173 | 1,177 | -2.89% | 6,689,000 | 1兆6508億 | -3.92% | 15.56 | 1.52 |
| 03/25 | 1,211 | 1,214 | 1,197 | 1,212 | +0.25% | 6,360,000 | 1兆6999億 | -1.06% | 16.02 | 1.56 |
| 03/24 | 1,231 | 1,235 | 1,206 | 1,209 | -2.26% | 7,197,000 | 1兆6957億 | -1.14% | 15.98 | 1.56 |
| 03/23 | 1,231 | 1,244 | 1,227 | 1,237 | +0.73% | 4,852,000 | 1兆7350億 | +1.31% | 16.35 | 1.6 |
| 03/20 | 1,248 | 1,248 | 1,220 | 1,228 | -2.07% | 10,010,000 | 1兆7224億 | +0.82% | 16.24 | 1.58 |
| 03/19 | 1,244 | 1,260 | 1,234 | 1,254 | +1.7% | 12,032,000 | 1兆7588億 | +3.13% | 16.58 | 1.62 |
| 03/18 | 1,230 | 1,235 | 1,217 | 1,233 | +0.65% | 3,746,000 | 1兆7294億 | +1.57% | 16.3 | 1.59 |
| 03/17 | 1,226 | 1,230 | 1,223 | 1,225 | 0% | 3,954,000 | 1兆7182億 | +1.16% | 16.2 | 1.58 |
| 03/16 | 1,240 | 1,240 | 1,223 | 1,225 | -1.53% | 4,528,000 | 1兆7182億 | +1.32% | 16.2 | 1.58 |
| 03/13 | 1,249 | 1,250 | 1,233 | 1,244 | +0.57% | 7,699,000 | 1兆7448億 | +3.07% | 16.45 | 1.61 |
| 03/12 | 1,225 | 1,239 | 1,219 | 1,237 | +0.98% | 4,370,000 | 1兆7350億 | +2.91% | 16.35 | 1.6 |
| 03/11 | 1,228 | 1,234 | 1,219 | 1,225 | -0.81% | 4,307,000 | 1兆7182億 | +2.17% | 16.2 | 1.58 |
| 03/10 | 1,245 | 1,248 | 1,230 | 1,235 | 0% | 3,884,000 | 1兆7322億 | +3.17% | 16.33 | 1.59 |
| 03/09 | 1,240 | 1,243 | 1,227 | 1,235 | -0.8% | 4,493,000 | 1兆7322億 | +3.35% | 16.33 | 1.59 |
| 03/06 | 1,225 | 1,249 | 1,224 | 1,245 | +1.97% | 5,595,000 | 1兆7462億 | +4.36% | 16.46 | 1.61 |
| 03/05 | 1,223 | 1,224 | 1,206 | 1,221 | +0.66% | 4,163,000 | 1兆7125億 | +2.69% | 16.14 | 1.58 |
| 03/04 | 1,208 | 1,216 | 1,198 | 1,213 | -0.74% | 4,757,000 | 1兆7013億 | +2.19% | 16.04 | 1.57 |
| 03/03 | 1,220 | 1,233 | 1,207 | 1,222 | -0.33% | 5,513,000 | 1兆7139億 | +3.12% | 16.16 | 1.58 |
| 03/02 | 1,236 | 1,247 | 1,222 | 1,226 | -0.81% | 4,864,000 | 1兆7196億 | +3.72% | 16.21 | 1.58 |
| 02/27 | 1,222 | 1,239 | 1,220 | 1,236 | +1.73% | 9,774,000 | 1兆7336億 | +4.83% | 16.34 | 1.59 |
| 02/26 | 1,203 | 1,216 | 1,198 | 1,215 | +0.75% | 6,747,000 | 1兆7041億 | +3.49% | 16.06 | 1.57 |
| 02/25 | 1,223 | 1,224 | 1,202 | 1,206 | -0.9% | 7,224,000 | 1兆6915億 | +3.08% | 15.95 | 1.56 |
| 02/24 | 1,235 | 1,248 | 1,207 | 1,217 | -1.06% | 8,844,000 | 1兆7069億 | +4.28% | 16.09 | 1.57 |
| 02/23 | 1,220 | 1,237 | 1,218 | 1,230 | +1.99% | 6,813,000 | 1兆7252億 | +5.76% | 16.26 | 1.59 |
| 02/20 | 1,199 | 1,213 | 1,193 | 1,206 | +0.75% | 6,364,000 | 1兆6915億 | +4.24% | 15.95 | 1.56 |
| 02/19 | 1,175 | 1,198 | 1,170 | 1,197 | +3.28% | 5,769,000 | 1兆6789億 | +3.73% | 15.83 | 1.54 |
| 02/18 | 1,177 | 1,184 | 1,156 | 1,159 | +0.35% | 7,277,000 | 1兆6256億 | +0.78% | 15.32 | 1.5 |
| 02/17 | 1,178 | 1,180 | 1,151 | 1,155 | -1.53% | 5,690,000 | 1兆6200億 | +0.61% | 15.27 | 1.49 |
| 02/16 | 1,190 | 1,192 | 1,169 | 1,173 | +0.17% | 3,616,000 | 1兆6452億 | +2.45% | 15.51 | 1.51 |
| 02/13 | 1,182 | 1,185 | 1,166 | 1,171 | -1.6% | 5,336,000 | 1兆6424億 | +2.54% | 15.48 | 1.51 |
| 02/12 | 1,200 | 1,200 | 1,176 | 1,190 | +1.1% | 6,336,000 | 1兆6691億 | +4.57% | 15.73 | 1.54 |
| 02/10 | 1,179 | 1,187 | 1,169 | 1,177 | +0.51% | 4,294,000 | 1兆6508億 | +3.88% | 15.56 | 1.52 |
| 02/09 | 1,169 | 1,174 | 1,159 | 1,171 | +0.95% | 4,381,000 | 1兆6424億 | +3.63% | 15.48 | 1.51 |
| 02/06 | 1,150 | 1,184 | 1,136 | 1,160 | +2.2% | 7,130,000 | 1兆6270億 | +2.93% | 15.34 | 1.5 |
| 02/05 | 1,158 | 1,162 | 1,126 | 1,135 | -2.74% | 7,492,000 | 1兆5919億 | +0.8% | 15.01 | 1.46 |
| 02/04 | 1,173 | 1,195 | 1,156 | 1,167 | +0.86% | 6,606,000 | 1兆6368億 | +3.73% | 15.43 | 1.51 |
| 02/03 | 1,196 | 1,197 | 1,148 | 1,157 | -3.18% | 5,419,000 | 1兆6228億 | +3.03% | 15.3 | 1.49 |
| 02/02 | 1,167 | 1,199 | 1,167 | 1,195 | +1.96% | 5,135,000 | 1兆6761億 | +6.7% | 15.8 | 1.54 |
| 01/30 | 1,163 | 1,187 | 1,160 | 1,172 | +1.38% | 5,079,000 | 1兆6438億 | +5.02% | 15.5 | 1.51 |
| 01/29 | 1,160 | 1,173 | 1,154 | 1,156 | -0.94% | 3,013,000 | 1兆6214億 | +3.96% | 15.28 | 1.49 |
| 01/28 | 1,154 | 1,174 | 1,151 | 1,167 | +0.43% | 4,915,000 | 1兆6368億 | +5.32% | 15.43 | 1.51 |
| 01/27 | 1,164 | 1,166 | 1,156 | 1,162 | +1.22% | 4,902,000 | 1兆6298億 | +5.35% | 15.36 | 1.5 |
| 01/26 | 1,136 | 1,148 | 1,135 | 1,148 | -0.09% | 3,370,000 | 1兆6102億 | +4.55% | 15.18 | 1.48 |
| 01/23 | 1,124 | 1,151 | 1,118 | 1,149 | +3.05% | 6,195,000 | 1兆6116億 | +5.03% | 15.19 | 1.48 |
| 01/22 | 1,120 | 1,124 | 1,104 | 1,115 | -0.09% | 3,993,000 | 1兆5639億 | +2.29% | 14.74 | 1.44 |
| 01/21 | 1,119 | 1,122 | 1,107 | 1,116 | -0.8% | 4,690,000 | 1兆5653億 | +2.48% | 14.76 | 1.44 |
| 01/20 | 1,111 | 1,127 | 1,101 | 1,125 | +1.26% | 4,453,000 | 1兆5779億 | +3.5% | 14.87 | 1.45 |
| 01/19 | 1,101 | 1,113 | 1,096 | 1,111 | +1.28% | 4,208,000 | 1兆5583億 | +2.3% | 14.69 | 1.43 |
| 01/16 | 1,096 | 1,103 | 1,077 | 1,097 | -2.14% | 4,802,000 | 1兆5386億 | +0.92% | 14.5 | 1.42 |
| 01/15 | 1,099 | 1,124 | 1,095 | 1,121 | +1.36% | 5,353,000 | 1兆5723億 | +3.22% | 14.82 | 1.45 |
| 01/14 | 1,102 | 1,120 | 1,100 | 1,106 | +0.18% | 5,760,000 | 1兆5512億 | +1.94% | 14.62 | 1.43 |
| 01/13 | 1,080 | 1,106 | 1,073 | 1,104 | +1.56% | 5,896,000 | 1兆5484億 | +1.94% | 14.6 | 1.42 |
| 01/09 | 1,084 | 1,089 | 1,070 | 1,087 | +0.28% | 4,900,000 | 1兆5246億 | +0.65% | 14.37 | 1.4 |
| 01/08 | 1,088 | 1,090 | 1,078 | 1,084 | +0.84% | 5,578,000 | 1兆5204億 | +0.46% | 14.33 | 1.4 |
| 01/07 | 1,056 | 1,086 | 1,056 | 1,075 | +0.94% | 3,674,000 | 1兆5078億 | -0.09% | 14.21 | 1.39 |
| 01/06 | 1,072 | 1,076 | 1,064 | 1,065 | -3.18% | 5,099,000 | 1兆4937億 | -0.84% | 14.08 | 1.37 |
| 01/05 | 1,099 | 1,108 | 1,090 | 1,100 | -0.54% | 3,529,000 | 1兆5428億 | +2.61% | 14.54 | 1.42 |
| 2014 |
| 12/30 | 1,125 | 1,125 | 1,106 | 1,106 | -1.69% | 2,812,000 | 1兆5512億 | +3.46% | 14.62 | 1.43 |
| 12/29 | 1,125 | 1,128 | 1,108 | 1,125 | +0.81% | 4,313,000 | 1兆5779億 | +5.63% | 14.87 | 1.45 |
| 12/26 | 1,110 | 1,119 | 1,106 | 1,116 | +0.9% | 2,708,000 | 1兆5653億 | +5.18% | 14.76 | 1.44 |
| 12/25 | 1,097 | 1,108 | 1,095 | 1,106 | +0.55% | 2,912,000 | 1兆5512億 | +4.73% | 14.62 | 1.43 |
| 12/24 | 1,100 | 1,103 | 1,092 | 1,100 | +0.82% | 4,254,000 | 1兆5428億 | +4.56% | 14.54 | 1.42 |
| 12/22 | 1,083 | 1,091 | 1,071 | 1,091 | +1.11% | 4,934,000 | 1兆5302億 | +4.2% | 14.43 | 1.41 |
| 12/19 | 1,063 | 1,079 | 1,059 | 1,079 | +3.15% | 6,949,000 | 1兆5134億 | +3.45% | 14.27 | 1.39 |
| 12/18 | 1,050 | 1,060 | 1,045 | 1,046 | +1.26% | 5,605,000 | 1兆4671億 | +0.77% | 13.83 | 1.35 |
| 12/17 | 1,029 | 1,042 | 1,026 | 1,033 | -0.1% | 4,465,000 | 1兆4489億 | -0.19% | 13.66 | 1.33 |
| 12/16 | 1,038 | 1,048 | 1,027 | 1,034 | -1.34% | 5,151,000 | 1兆4503億 | +0.19% | 13.67 | 1.33 |
| 12/15 | 1,049 | 1,058 | 1,042 | 1,048 | -2.06% | 4,009,000 | 1兆4699億 | +1.95% | 13.86 | 1.35 |
| 12/12 | 1,062 | 1,087 | 1,061 | 1,070 | +0.19% | 7,627,000 | 1兆5007億 | +4.49% | 14.15 | 1.38 |
| 12/11 | 1,055 | 1,074 | 1,052 | 1,068 | -0.74% | 4,321,000 | 1兆4979億 | +4.81% | 14.12 | 1.38 |
| 12/10 | 1,089 | 1,093 | 1,071 | 1,076 | -3.06% | 6,635,000 | 1兆5092億 | +6.22% | 14.23 | 1.39 |
| 12/09 | 1,102 | 1,111 | 1,099 | 1,110 | -0.54% | 4,034,000 | 1兆5569億 | +10.34% | 14.68 | 1.43 |
| 12/08 | 1,100 | 1,117 | 1,096 | 1,116 | +2.2% | 6,949,000 | 1兆5653億 | +11.82% | 14.76 | 1.44 |
| 12/05 | 1,087 | 1,094 | 1,081 | 1,092 | +0.92% | 4,526,000 | 1兆5316億 | +10.53% | 14.44 | 1.41 |
| 12/04 | 1,069 | 1,083 | 1,065 | 1,082 | +2.56% | 5,213,000 | 1兆5176億 | +10.52% | 14.31 | 1.4 |
| 12/03 | 1,054 | 1,067 | 1,050 | 1,055 | +0.76% | 3,871,000 | 1兆4797億 | +8.76% | 13.95 | 1.36 |
| 12/02 | 1,039 | 1,049 | 1,034 | 1,047 | +0.77% | 3,011,000 | 1兆4685億 | +8.84% | 13.84 | 1.35 |
| 12/01 | 1,032 | 1,042 | 1,030 | 1,039 | +0.68% | 3,635,000 | 1兆4573億 | +8.91% | 13.74 | 1.34 |
| 11/28 | 1,012 | 1,032 | 1,009 | 1,032 | +1.98% | 5,798,000 | 1兆4475億 | +8.98% | 13.65 | 1.33 |
| 11/27 | 1,011 | 1,014 | 1,003 | 1,012 | -1.17% | 5,727,000 | 1兆4194億 | +7.77% | 13.38 | 1.31 |
| 11/26 | 1,025 | 1,028 | 1,021 | 1,024 | +0.49% | 4,567,000 | 1兆4362億 | +9.87% | 13.54 | 1.32 |
| 11/25 | 1,026 | 1,027 | 1,003 | 1,019 | +1.09% | 10,458,000 | 1兆4292億 | +10.28% | 13.47 | 1.31 |
| 11/21 | 1,003 | 1,008 | 988 | 1,008 | -0.4% | 7,651,000 | 1兆4138億 | +10.04% | 13.33 | 1.3 |
| 11/20 | 1,004 | 1,017 | 1,002 | 1,012 | +0.9% | 6,636,000 | 1兆4194億 | +11.21% | 13.38 | 1.31 |
| 11/19 | 1,003 | 1,019 | 1,002 | 1,003 | +0.5% | 4,951,000 | 1兆4068億 | +11.07% | 13.26 | 1.29 |
| 11/18 | 993 | 1,009 | 993 | 998 | +2.57% | 7,301,000 | 1兆3998億 | +11.14% | 13.2 | 1.29 |
| 11/17 | 985 | 994 | 969 | 973 | -1.52% | 6,751,000 | 1兆3647億 | +8.84% | 12.87 | 1.26 |
| 11/14 | 992 | 998 | 984 | 988 | +1.23% | 12,081,000 | 1兆3857億 | +10.89% | 13.06 | 1.27 |
| 11/13 | 964 | 977 | 958 | 976 | +1.67% | 7,016,000 | 1兆3689億 | +10.03% | 12.9 | 1.26 |
| 11/12 | 968 | 981 | 957 | 960 | +0.52% | 8,285,000 | 1兆3465億 | +8.47% | 12.69 | 1.24 |
| 11/11 | 950 | 962 | 946 | 955 | +0.63% | 7,460,000 | 1兆3394億 | +8.15% | 12.63 | 1.23 |
| 11/10 | 940 | 950 | 940 | 949 | +0.96% | 6,361,000 | 1兆3310億 | +7.84% | 12.55 | 1.22 |
| 11/07 | 940 | 946 | 932 | 940 | +0.32% | 6,519,000 | 1兆3184億 | +7.18% | 12.43 | 1.21 |
| 11/06 | 927 | 949 | 926 | 937 | +1.85% | 10,329,000 | 1兆3142億 | +6.96% | 12.39 | 1.21 |
| 11/05 | 910 | 924 | 907 | 920 | +1.55% | 7,115,000 | 1兆2904億 | +5.26% | 12.16 | 1.19 |
| 11/04 | 918 | 925 | 904 | 906 | +0.44% | 9,784,000 | 1兆2707億 | +3.78% | 11.98 | 1.17 |
| 10/31 | 888 | 909 | 885 | 902 | +3.2% | 8,002,000 | 1兆2651億 | +3.32% | 11.93 | 1.16 |
