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 | 1,666 | 1,685 | 1,621 | 1,639 | +1.55% | 1,131,000 | 7098億3915万 | -6.29% | 34.16 | 2.21 |
| 03/30 | 1,638 | 1,641 | 1,602 | 1,614 | +0.37% | 829,000 | 6990億1183万 | -7.93% | 33.64 | 2.18 |
| 03/27 | 1,620 | 1,649 | 1,580 | 1,608 | -1.59% | 1,231,000 | 6964億1328万 | -8.58% | 33.52 | 2.17 |
| 03/26 | 1,676 | 1,690 | 1,621 | 1,634 | -3.2% | 725,000 | 7076億7369万 | -7.47% | 34.06 | 2.2 |
| 03/25 | 1,720 | 1,734 | 1,668 | 1,688 | -1.4% | 743,000 | 7310億6070万 | -4.47% | 35.18 | 2.28 |
| 03/24 | 1,718 | 1,728 | 1,677 | 1,712 | -0.58% | 779,000 | 7414億5493万 | -2.73% | 35.68 | 2.31 |
| 03/23 | 1,710 | 1,729 | 1,707 | 1,722 | +0.53% | 550,000 | 7457億8586万 | -1.6% | 35.89 | 2.32 |
| 03/20 | 1,735 | 1,737 | 1,708 | 1,713 | -1.27% | 702,000 | 7418億8802万 | -1.5% | 35.7 | 2.31 |
| 03/19 | 1,797 | 1,801 | 1,732 | 1,735 | -3.61% | 893,000 | 7514億1607万 | +0.35% | 36.16 | 2.34 |
| 03/18 | 1,798 | 1,805 | 1,774 | 1,800 | +0.56% | 985,000 | 7795億6710万 | +4.77% | 37.52 | 2.43 |
| 03/17 | 1,716 | 1,796 | 1,706 | 1,790 | +5.05% | 1,246,000 | 7752億3617万 | +5.05% | 37.31 | 2.41 |
| 03/16 | 1,745 | 1,745 | 1,696 | 1,704 | -2.8% | 976,000 | 7379億9019万 | +0.83% | 35.52 | 2.3 |
| 03/13 | 1,783 | 1,790 | 1,739 | 1,753 | -0.45% | 1,348,000 | 7592億1174万 | +4.41% | 36.54 | 2.36 |
| 03/12 | 1,759 | 1,782 | 1,747 | 1,761 | +0.86% | 926,000 | 7626億7648万 | +5.64% | 36.7 | 2.37 |
| 03/11 | 1,741 | 1,790 | 1,741 | 1,746 | -0.74% | 1,001,000 | 7561億8009万 | +5.43% | 36.39 | 2.35 |
| 03/10 | 1,800 | 1,827 | 1,742 | 1,759 | -1.18% | 1,226,000 | 7618億1030万 | +7.13% | 36.66 | 2.37 |
| 03/09 | 1,784 | 1,810 | 1,770 | 1,780 | -0.22% | 911,000 | 7709億524万 | +9.27% | 37.1 | 2.4 |
| 03/06 | 1,822 | 1,830 | 1,747 | 1,784 | +0.11% | 1,761,000 | 7726億3762万 | +10.46% | 37.18 | 2.4 |
| 03/05 | 1,864 | 1,864 | 1,768 | 1,782 | -2.94% | 1,904,000 | 7717億7143万 | +11.38% | 37.14 | 2.4 |
| 03/04 | 1,894 | 1,915 | 1,818 | 1,836 | -3.06% | 1,180,000 | 7951億5844万 | +15.76% | 38.27 | 2.48 |
| 03/03 | 1,943 | 1,950 | 1,869 | 1,894 | -1.92% | 1,330,000 | 8202億7783万 | +20.79% | 39.48 | 2.55 |
| 03/02 | 1,849 | 1,940 | 1,849 | 1,931 | +4.66% | 1,924,000 | 8363億226万 | +24.82% | 40.25 | 2.6 |
| 02/27 | 1,762 | 1,845 | 1,760 | 1,845 | +5.31% | 1,793,000 | 7990億5628万 | +21.06% | 38.45 | 2.49 |
| 02/26 | 1,741 | 1,759 | 1,715 | 1,752 | +0.75% | 814,000 | 7587億7865万 | +16.57% | 36.52 | 2.36 |
| 02/25 | 1,750 | 1,780 | 1,724 | 1,739 | -0.17% | 934,000 | 7531億4844万 | +16.95% | 36.25 | 2.34 |
| 02/24 | 1,742 | 1,799 | 1,724 | 1,742 | -0.8% | 1,262,000 | 7544億4772万 | +18.34% | 36.31 | 2.35 |
| 02/23 | 1,771 | 1,815 | 1,711 | 1,756 | -2.55% | 2,059,000 | 7605億1102万 | +20.69% | 36.6 | 2.37 |
| 02/20 | 1,650 | 1,830 | 1,644 | 1,802 | +9.61% | 3,720,000 | 7804億3329万 | +25.4% | 37.56 | 2.43 |
| 02/19 | 1,534 | 1,649 | 1,527 | 1,644 | +8.51% | 1,728,000 | 7120億462万 | +16.1% | 34.27 | 2.22 |
| 02/18 | 1,475 | 1,552 | 1,474 | 1,515 | +3.77% | 1,383,000 | 6561億3564万 | +8.21% | 31.58 | 2.04 |
| 02/17 | 1,473 | 1,473 | 1,434 | 1,460 | +0.14% | 814,000 | 6323億1554万 | +5.11% | 30.43 | 1.97 |
| 02/16 | 1,480 | 1,487 | 1,424 | 1,458 | -0.07% | 1,061,000 | 6314億4935万 | +5.65% | 30.39 | 1.97 |
| 02/13 | 1,459 | 1,474 | 1,445 | 1,459 | 0% | 766,000 | 6318億8244万 | +6.26% | 30.41 | 1.97 |
| 02/12 | 1,458 | 1,480 | 1,440 | 1,459 | +1.32% | 939,000 | 6318億8244万 | +6.89% | 30.41 | 1.97 |
| 02/10 | 1,444 | 1,446 | 1,423 | 1,440 | +0.07% | 718,000 | 6236億5368万 | +6.12% | 30.01 | 1.94 |
| 02/09 | 1,457 | 1,457 | 1,417 | 1,439 | +0.35% | 726,000 | 6232億2059万 | +6.43% | 29.99 | 1.94 |
| 02/06 | 1,473 | 1,478 | 1,416 | 1,434 | -1.31% | 1,227,000 | 6210億5512万 | +6.38% | 29.89 | 1.93 |
| 02/05 | 1,480 | 1,488 | 1,444 | 1,453 | -1.82% | 981,000 | 6292億8389万 | +8.03% | 30.28 | 1.96 |
| 02/04 | 1,475 | 1,533 | 1,440 | 1,480 | +4.59% | 1,420,000 | 6409億7739万 | +10.37% | 30.85 | 2 |
| 02/03 | 1,470 | 1,474 | 1,388 | 1,415 | -1.26% | 1,632,000 | 6128億2636万 | +6.15% | 29.49 | 1.91 |
| 02/02 | 1,409 | 1,461 | 1,395 | 1,433 | +1.06% | 971,000 | 6206億2203万 | +7.91% | 29.87 | 1.93 |
| 01/30 | 1,418 | 1,475 | 1,414 | 1,418 | +0.35% | 1,686,000 | 6141億2564万 | +7.34% | 29.55 | 1.91 |
| 01/29 | 1,428 | 1,446 | 1,400 | 1,413 | -1.19% | 766,000 | 6119億6017万 | +7.53% | 29.45 | 1.9 |
| 01/28 | 1,396 | 1,433 | 1,390 | 1,430 | +2.14% | 670,000 | 6193億2275万 | +9.33% | 29.81 | 1.93 |
| 01/27 | 1,375 | 1,400 | 1,375 | 1,400 | +3.09% | 557,000 | 6063億2997万 | +7.69% | 29.18 | 1.89 |
| 01/26 | 1,314 | 1,359 | 1,314 | 1,358 | +0.82% | 503,000 | 5881億4007万 | +4.86% | 28.3 | 1.83 |
| 01/23 | 1,329 | 1,350 | 1,325 | 1,347 | +1.51% | 465,000 | 5833億7605万 | +4.18% | 28.08 | 1.82 |
| 01/22 | 1,337 | 1,356 | 1,320 | 1,327 | -1.26% | 830,000 | 5747億1419万 | +2.63% | 27.66 | 1.79 |
| 01/21 | 1,365 | 1,365 | 1,320 | 1,344 | -1.47% | 675,000 | 5820億7677万 | +3.94% | 28.01 | 1.81 |
| 01/20 | 1,345 | 1,371 | 1,340 | 1,364 | +2.4% | 696,000 | 5907億3862万 | +5.57% | 28.43 | 1.84 |
| 01/19 | 1,312 | 1,337 | 1,302 | 1,332 | +3.34% | 843,000 | 5768億7965万 | +3.1% | 27.76 | 1.8 |
| 01/16 | 1,251 | 1,291 | 1,221 | 1,289 | -0.23% | 1,163,000 | 5582億5666万 | -0.39% | 26.87 | 1.74 |
| 01/15 | 1,250 | 1,297 | 1,249 | 1,292 | +4.28% | 746,000 | 5595億5594万 | -0.46% | 26.93 | 1.74 |
| 01/14 | 1,235 | 1,246 | 1,231 | 1,239 | -0.24% | 548,000 | 5366億202万 | -4.84% | 25.82 | 1.67 |
| 01/13 | 1,220 | 1,243 | 1,210 | 1,242 | +1.14% | 895,000 | 5379億130万 | -5.05% | 25.89 | 1.67 |
| 01/09 | 1,256 | 1,261 | 1,223 | 1,228 | -3.91% | 1,164,000 | 5318億3800万 | -6.62% | 25.59 | 1.66 |
| 01/08 | 1,278 | 1,311 | 1,271 | 1,278 | +0.39% | 654,000 | 5534億9264万 | -3.33% | 26.64 | 1.72 |
| 01/07 | 1,250 | 1,279 | 1,250 | 1,273 | +0.55% | 411,000 | 5513億2718万 | -4% | 26.53 | 1.72 |
| 01/06 | 1,279 | 1,281 | 1,262 | 1,266 | -3.51% | 900,000 | 5482億9553万 | -4.88% | 26.39 | 1.71 |
| 01/05 | 1,330 | 1,340 | 1,292 | 1,312 | -1.58% | 991,000 | 5682億1780万 | -1.94% | 27.35 | 1.77 |
| 2014 |
| 12/30 | 1,371 | 1,371 | 1,333 | 1,333 | -1.84% | 569,000 | 5773億1275万 | -1.19% | 27.79 | 1.8 |
| 12/29 | 1,364 | 1,368 | 1,342 | 1,358 | +0.52% | 1,072,000 | 5881億4007万 | +0.74% | 28.31 | 1.83 |
| 12/26 | 1,354 | 1,385 | 1,331 | 1,351 | +5.14% | 1,788,000 | 5851億842万 | +0.45% | 28.16 | 1.82 |
| 12/25 | 1,287 | 1,295 | 1,271 | 1,285 | -0.16% | 319,000 | 5565億2429万 | -4.25% | 26.78 | 1.73 |
| 12/24 | 1,268 | 1,308 | 1,255 | 1,287 | +2.39% | 1,335,000 | 5573億9048万 | -4.1% | 26.83 | 1.74 |
| 12/22 | 1,268 | 1,268 | 1,228 | 1,257 | +0.16% | 904,000 | 5443億9769万 | -6.12% | 26.2 | 1.69 |
| 12/19 | 1,265 | 1,287 | 1,248 | 1,255 | +0.97% | 1,540,000 | 5435億3151万 | -6.41% | 26.16 | 1.69 |
| 12/18 | 1,289 | 1,298 | 1,169 | 1,243 | +0.57% | 4,097,000 | 5383億3439万 | -7.1% | 25.91 | 1.68 |
| 12/17 | 1,247 | 1,272 | 1,232 | 1,236 | -3.21% | 1,446,000 | 5353億274万 | -7.35% | 25.76 | 1.67 |
| 12/16 | 1,298 | 1,309 | 1,248 | 1,277 | -2.59% | 993,000 | 5530億5955万 | -3.84% | 26.62 | 1.72 |
| 12/15 | 1,327 | 1,364 | 1,306 | 1,311 | -1.94% | 616,000 | 5677億8470万 | -0.61% | 27.33 | 1.77 |
| 12/12 | 1,327 | 1,391 | 1,327 | 1,337 | +0.07% | 1,531,000 | 5790億4512万 | +2.14% | 27.87 | 1.8 |
| 12/11 | 1,328 | 1,353 | 1,305 | 1,336 | +1.37% | 1,694,000 | 5786億1203万 | +2.61% | 27.85 | 1.8 |
| 12/10 | 1,379 | 1,400 | 1,312 | 1,318 | -2.87% | 960,000 | 5708億1635万 | +2.17% | 27.47 | 1.78 |
| 12/09 | 1,390 | 1,405 | 1,346 | 1,357 | -3.07% | 741,000 | 5877億697万 | +6.26% | 28.29 | 1.83 |
| 12/08 | 1,404 | 1,410 | 1,389 | 1,400 | +1.52% | 889,000 | 6063億2997万 | +10.94% | 29.18 | 1.89 |
| 12/05 | 1,390 | 1,396 | 1,370 | 1,379 | -1.29% | 839,000 | 5972億3502万 | +10.76% | 28.74 | 1.86 |
| 12/04 | 1,400 | 1,410 | 1,383 | 1,397 | +0.29% | 741,000 | 6050億3069万 | +13.76% | 29.12 | 1.88 |
| 12/03 | 1,400 | 1,404 | 1,365 | 1,393 | -0.78% | 1,131,000 | 6032億9832万 | +15.03% | 29.04 | 1.88 |
| 12/02 | 1,400 | 1,424 | 1,388 | 1,404 | +0.5% | 1,028,000 | 6080億6234万 | +17.69% | 29.27 | 1.89 |
| 12/01 | 1,390 | 1,431 | 1,385 | 1,397 | -0.07% | 1,232,000 | 6050億3069万 | +18.79% | 29.12 | 1.88 |
| 11/28 | 1,368 | 1,410 | 1,341 | 1,398 | 0% | 2,414,000 | 6054億6378万 | +20.73% | 29.14 | 1.88 |
| 11/27 | 1,430 | 1,445 | 1,372 | 1,398 | -2.17% | 3,106,000 | 6054億6378万 | +22.63% | 29.14 | 1.88 |
| 11/26 | 1,548 | 1,552 | 1,418 | 1,429 | -10.52% | 5,216,000 | 6188億8966万 | +27.48% | 29.79 | 1.93 |
| 11/25 | 1,308 | 1,597 | 1,301 | 1,597 | +23.13% | 5,844,000 | 6916億4926万 | +44.92% | 33.29 | 2.15 |
| 11/21 | 1,271 | 1,300 | 1,260 | 1,297 | +1.09% | 2,473,000 | 5617億2140万 | +20.65% | 27.04 | 1.75 |
| 11/20 | 1,301 | 1,303 | 1,260 | 1,283 | +0.94% | 1,500,000 | 5556億5810万 | +21.04% | 26.74 | 1.73 |
| 11/19 | 1,290 | 1,310 | 1,262 | 1,271 | -0.86% | 1,599,000 | 5504億6099万 | +21.51% | 26.49 | 1.71 |
| 11/18 | 1,230 | 1,285 | 1,224 | 1,282 | +4.23% | 3,107,000 | 5552億2501万 | +24.22% | 26.72 | 1.73 |
| 11/17 | 1,271 | 1,290 | 1,228 | 1,230 | -4.65% | 3,337,000 | 5327億418万 | +20.83% | 25.64 | 1.66 |
| 11/14 | 1,246 | 1,321 | 1,216 | 1,290 | +8.77% | 3,083,000 | 5586億8975万 | +28.23% | 26.89 | 1.74 |
| 11/13 | 1,122 | 1,217 | 1,122 | 1,186 | +4.31% | 2,025,000 | 5136億4810万 | +19.44% | 24.72 | 1.6 |
| 11/12 | 1,093 | 1,149 | 1,085 | 1,137 | +4.79% | 1,973,000 | 4924億2655万 | +15.55% | 23.7 | 1.53 |
| 11/11 | 1,089 | 1,094 | 1,070 | 1,085 | +1.78% | 698,000 | 4699億572万 | +11.05% | 22.62 | 1.46 |
| 11/10 | 1,050 | 1,079 | 1,042 | 1,066 | -0.19% | 2,137,000 | 4616億7696万 | +9.67% | 22.22 | 1.44 |
| 11/07 | 1,125 | 1,125 | 1,035 | 1,068 | -7.05% | 3,896,000 | 4625億4314万 | +10.33% | 22.26 | 1.44 |
| 11/06 | 1,027 | 1,150 | 1,022 | 1,149 | +11.34% | 4,080,000 | 4976億2366万 | +19.19% | 23.95 | 1.55 |
| 11/05 | 993 | 1,035 | 987 | 1,032 | +3.82% | 2,275,000 | 4469億5180万 | +7.95% | 21.51 | 1.39 |
| 11/04 | 990 | 999 | 982 | 994 | +0.4% | 1,956,000 | 4304億9427万 | +4.19% | 20.72 | 1.34 |
| 10/31 | 975 | 991 | 972 | 990 | +2.06% | 1,628,000 | 4287億6190万 | +3.88% | 20.64 | 1.33 |
