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 | 5,310 | 5,320 | 5,150 | 5,150 | -1.72% | 1,333,700 | 1兆4853億 | -2.61% | 18.6 | 1.37 |
| 03/30 | 5,180 | 5,270 | 5,170 | 5,240 | +2.14% | 1,157,800 | 1兆5112億 | -0.89% | 18.92 | 1.4 |
| 03/27 | 5,140 | 5,240 | 5,070 | 5,130 | -0.77% | 1,166,200 | 1兆4795億 | -2.84% | 18.53 | 1.37 |
| 03/26 | 5,250 | 5,280 | 5,150 | 5,170 | -2.64% | 1,000,700 | 1兆4910億 | -1.99% | 18.67 | 1.38 |
| 03/25 | 5,280 | 5,330 | 5,240 | 5,310 | 0% | 912,200 | 1兆5314億 | +0.84% | 19.18 | 1.42 |
| 03/24 | 5,440 | 5,440 | 5,290 | 5,310 | -1.85% | 1,005,700 | 1兆5314億 | +1.07% | 19.18 | 1.42 |
| 03/23 | 5,440 | 5,460 | 5,380 | 5,410 | +0.37% | 641,400 | 1兆5602億 | +3.3% | 19.54 | 1.44 |
| 03/20 | 5,450 | 5,460 | 5,330 | 5,390 | -0.74% | 925,300 | 1兆5545億 | +3.36% | 19.47 | 1.44 |
| 03/19 | 5,480 | 5,550 | 5,380 | 5,430 | -2.16% | 1,129,400 | 1兆5660億 | +4.58% | 19.61 | 1.45 |
| 03/18 | 5,500 | 5,570 | 5,490 | 5,550 | +0.36% | 773,900 | 1兆6006億 | +7.37% | 20.04 | 1.48 |
| 03/17 | 5,620 | 5,640 | 5,490 | 5,530 | -0.9% | 976,900 | 1兆5949億 | +7.73% | 19.97 | 1.48 |
| 03/16 | 5,490 | 5,690 | 5,490 | 5,580 | +1.82% | 1,757,100 | 1兆6093億 | +9.52% | 20.15 | 1.49 |
| 03/13 | 5,400 | 5,510 | 5,380 | 5,480 | +4.58% | 3,132,300 | 1兆5804億 | +8.3% | 19.79 | 1.46 |
| 03/12 | 5,230 | 5,270 | 5,190 | 5,240 | +0.77% | 716,200 | 1兆5112億 | +4.24% | 18.92 | 1.4 |
| 03/11 | 5,120 | 5,240 | 5,120 | 5,200 | +0.58% | 632,300 | 1兆4997億 | +3.79% | 18.78 | 1.39 |
| 03/10 | 5,300 | 5,300 | 5,130 | 5,170 | -1.34% | 1,017,600 | 1兆4910億 | +3.63% | 18.67 | 1.38 |
| 03/09 | 5,120 | 5,260 | 5,100 | 5,240 | +1.55% | 931,900 | 1兆5112億 | +5.41% | 18.92 | 1.4 |
| 03/06 | 5,160 | 5,190 | 5,130 | 5,160 | -0.58% | 750,400 | 1兆4881億 | +4.12% | 18.64 | 1.38 |
| 03/05 | 5,180 | 5,220 | 5,140 | 5,190 | -1.14% | 684,700 | 1兆4968億 | +5.02% | 18.74 | 1.39 |
| 03/04 | 5,290 | 5,290 | 5,160 | 5,250 | -0.94% | 712,200 | 1兆5141億 | +6.58% | 18.96 | 1.4 |
| 03/03 | 5,370 | 5,380 | 5,260 | 5,300 | -1.3% | 629,000 | 1兆5285億 | +7.92% | 19.14 | 1.41 |
| 03/02 | 5,200 | 5,410 | 5,190 | 5,370 | +3.07% | 1,630,500 | 1兆5487億 | +9.82% | 19.39 | 1.43 |
| 02/27 | 5,200 | 5,240 | 5,160 | 5,210 | +0.97% | 1,071,300 | 1兆5026億 | +7.07% | 18.82 | 1.39 |
| 02/26 | 5,030 | 5,170 | 5,020 | 5,160 | +2.58% | 1,100,500 | 1兆4881億 | +6.39% | 18.64 | 1.38 |
| 02/25 | 5,120 | 5,130 | 5,030 | 5,030 | -1.76% | 528,900 | 1兆4507億 | +3.99% | 18.17 | 1.34 |
| 02/24 | 5,080 | 5,140 | 5,020 | 5,120 | +1.19% | 807,800 | 1兆4766億 | +5.98% | 18.49 | 1.37 |
| 02/23 | 5,090 | 5,130 | 5,040 | 5,060 | +0.8% | 773,700 | 1兆4593億 | +5.02% | 18.27 | 1.35 |
| 02/20 | 4,985 | 5,030 | 4,975 | 5,020 | +1.41% | 808,600 | 1兆4478億 | +4.5% | 18.13 | 1.34 |
| 02/19 | 5,000 | 5,040 | 4,940 | 4,950 | -1.2% | 715,500 | 1兆4276億 | +3.17% | 17.88 | 1.32 |
| 02/18 | 4,900 | 5,020 | 4,900 | 5,010 | +2.98% | 926,900 | 1兆4449億 | +4.64% | 18.09 | 1.34 |
| 02/17 | 4,845 | 4,895 | 4,810 | 4,865 | 0% | 565,900 | 1兆4031億 | +1.84% | 17.57 | 1.3 |
| 02/16 | 4,830 | 4,895 | 4,815 | 4,865 | +0.72% | 664,600 | 1兆4031億 | +1.82% | 17.57 | 1.3 |
| 02/13 | 4,785 | 4,850 | 4,720 | 4,830 | -0.1% | 981,600 | 1兆3930億 | +1.05% | 17.44 | 1.29 |
| 02/12 | 4,830 | 4,870 | 4,785 | 4,835 | +3.87% | 1,001,300 | 1兆3944億 | +1.13% | 17.46 | 1.29 |
| 02/10 | 4,590 | 4,700 | 4,590 | 4,655 | +1.42% | 773,000 | 1兆3425億 | -2.68% | 16.81 | 1.24 |
| 02/09 | 4,720 | 4,730 | 4,580 | 4,590 | -2.34% | 1,027,500 | 1兆3238億 | -4.36% | 16.58 | 1.23 |
| 02/06 | 4,735 | 4,750 | 4,675 | 4,700 | +0.75% | 589,700 | 1兆3555億 | -2.47% | 16.97 | 1.25 |
| 02/05 | 4,785 | 4,815 | 4,660 | 4,665 | -3.12% | 682,200 | 1兆3454億 | -3.6% | 16.85 | 1.25 |
| 02/04 | 4,735 | 4,855 | 4,685 | 4,815 | +3.22% | 1,065,800 | 1兆3886億 | -0.95% | 17.39 | 1.29 |
| 02/03 | 4,735 | 4,750 | 4,640 | 4,665 | -1.17% | 1,172,700 | 1兆3454億 | -4.35% | 16.85 | 1.25 |
| 02/02 | 4,780 | 4,790 | 4,690 | 4,720 | -3.08% | 1,038,700 | 1兆3612億 | -3.67% | 17.05 | 1.26 |
| 01/30 | 4,870 | 4,905 | 4,855 | 4,870 | +1.35% | 762,200 | 1兆4045億 | -0.9% | 17.59 | 1.3 |
| 01/29 | 4,750 | 4,875 | 4,750 | 4,805 | +0.21% | 625,400 | 1兆3858億 | -2.38% | 17.35 | 1.28 |
| 01/28 | 4,800 | 4,840 | 4,760 | 4,795 | -1.54% | 818,300 | 1兆3829億 | -2.74% | 17.32 | 1.28 |
| 01/27 | 4,830 | 4,895 | 4,830 | 4,870 | +2.2% | 742,800 | 1兆4045億 | -1.14% | 17.59 | 1.3 |
| 01/26 | 4,725 | 4,780 | 4,700 | 4,765 | -0.1% | 1,293,800 | 1兆3742億 | -3.07% | 17.21 | 1.27 |
| 01/23 | 4,850 | 4,860 | 4,740 | 4,770 | -0.83% | 1,230,300 | 1兆3757億 | -2.89% | 17.23 | 1.27 |
| 01/22 | 4,790 | 4,835 | 4,750 | 4,810 | -0.52% | 907,300 | 1兆3872億 | -2.02% | 17.37 | 1.28 |
| 01/21 | 4,890 | 4,895 | 4,790 | 4,835 | -1.23% | 660,100 | 1兆3944億 | -1.39% | 17.46 | 1.29 |
| 01/20 | 4,800 | 4,915 | 4,795 | 4,895 | +2.3% | 834,000 | 1兆4117億 | -0.12% | 17.68 | 1.31 |
| 01/19 | 4,740 | 4,810 | 4,715 | 4,785 | +1.59% | 764,200 | 1兆3800億 | -2.43% | 17.28 | 1.28 |
| 01/16 | 4,730 | 4,755 | 4,620 | 4,710 | -3.48% | 2,185,000 | 1兆3584億 | -4.03% | 17.01 | 1.26 |
| 01/15 | 4,675 | 4,910 | 4,675 | 4,880 | +4.16% | 1,541,800 | 1兆4074億 | -0.55% | 17.62 | 1.3 |
| 01/14 | 4,675 | 4,795 | 4,665 | 4,685 | -1.26% | 1,392,400 | 1兆3512億 | -4.35% | 16.92 | 1.25 |
| 01/13 | 4,780 | 4,800 | 4,655 | 4,745 | -2.77% | 1,844,700 | 1兆3685億 | -3% | 17.14 | 1.27 |
| 01/09 | 4,905 | 4,950 | 4,860 | 4,880 | -0.81% | 1,912,600 | 1兆4074億 | -0.04% | 17.62 | 1.3 |
| 01/08 | 4,900 | 4,980 | 4,865 | 4,920 | +1.13% | 1,068,300 | 1兆4189億 | +1.13% | 17.77 | 1.31 |
| 01/07 | 4,830 | 4,935 | 4,830 | 4,865 | -0.31% | 1,124,700 | 1兆4031億 | +0.37% | 17.57 | 1.3 |
| 01/06 | 4,920 | 4,975 | 4,865 | 4,880 | -3.56% | 1,354,800 | 1兆4074億 | +1.12% | 17.62 | 1.3 |
| 01/05 | 5,030 | 5,110 | 4,970 | 5,060 | -0.59% | 845,000 | 1兆4593億 | +5.26% | 18.27 | 1.35 |
| 2014 |
| 12/30 | 5,160 | 5,180 | 5,090 | 5,090 | -1.93% | 738,100 | 1兆4680億 | +6.49% | 18.38 | 1.36 |
| 12/29 | 5,290 | 5,290 | 5,140 | 5,190 | -0.57% | 728,100 | 1兆4968億 | +9.19% | 18.74 | 1.39 |
| 12/26 | 5,230 | 5,260 | 5,200 | 5,220 | 0% | 442,900 | 1兆5055億 | +10.52% | 18.85 | 1.39 |
| 12/25 | 5,170 | 5,230 | 5,170 | 5,220 | -0.38% | 785,100 | 1兆5055億 | +11.28% | 18.85 | 1.39 |
| 12/24 | 5,100 | 5,240 | 5,080 | 5,240 | +3.35% | 1,237,100 | 1兆5112億 | +12.45% | 18.92 | 1.4 |
| 12/22 | 5,070 | 5,100 | 5,020 | 5,070 | +0.2% | 884,200 | 1兆4622億 | +9.65% | 18.31 | 1.35 |
| 12/19 | 5,090 | 5,090 | 5,000 | 5,060 | +0.8% | 1,489,800 | 1兆4593億 | +10% | 18.27 | 1.35 |
| 12/18 | 4,830 | 5,020 | 4,805 | 5,020 | +6.92% | 2,270,300 | 1兆4478億 | +9.68% | 18.13 | 1.34 |
| 12/17 | 4,630 | 4,725 | 4,620 | 4,695 | +1.62% | 1,594,200 | 1兆3540億 | +3.23% | 16.96 | 1.25 |
| 12/16 | 4,605 | 4,655 | 4,575 | 4,620 | -0.65% | 1,630,000 | 1兆3324億 | +1.99% | 16.69 | 1.23 |
| 12/15 | 4,605 | 4,690 | 4,600 | 4,650 | -1.06% | 1,388,000 | 1兆3411億 | +3.08% | 16.79 | 1.24 |
| 12/12 | 4,720 | 4,810 | 4,700 | 4,700 | +0.64% | 3,035,400 | 1兆3555億 | +4.65% | 16.97 | 1.25 |
| 12/11 | 4,730 | 4,770 | 4,670 | 4,670 | -2.1% | 2,051,900 | 1兆3468億 | +4.57% | 16.87 | 1.25 |
| 12/10 | 4,865 | 4,940 | 4,725 | 4,770 | -3.93% | 2,112,900 | 1兆3757億 | +7.26% | 17.23 | 1.27 |
| 12/09 | 4,975 | 5,040 | 4,930 | 4,965 | +1.22% | 2,289,500 | 1兆4319億 | +12.28% | 17.93 | 1.33 |
| 12/08 | 4,775 | 4,985 | 4,775 | 4,905 | +4.7% | 2,089,700 | 1兆4146億 | +11.86% | 17.71 | 1.31 |
| 12/05 | 4,615 | 4,690 | 4,600 | 4,685 | +0.97% | 1,008,100 | 1兆3512億 | +7.85% | 16.92 | 1.25 |
| 12/04 | 4,590 | 4,665 | 4,570 | 4,640 | +2.2% | 807,800 | 1兆3382億 | +7.63% | 16.76 | 1.24 |
| 12/03 | 4,545 | 4,585 | 4,525 | 4,540 | +1% | 1,033,000 | 1兆3093億 | +6.1% | 16.4 | 1.21 |
| 12/02 | 4,420 | 4,515 | 4,415 | 4,495 | +0.67% | 677,600 | 1兆2964億 | +5.76% | 16.23 | 1.2 |
| 12/01 | 4,440 | 4,535 | 4,430 | 4,465 | +0.11% | 896,400 | 1兆2877億 | +5.73% | 16.13 | 1.19 |
| 11/28 | 4,380 | 4,470 | 4,365 | 4,460 | +3% | 919,600 | 1兆2863億 | +6.29% | 16.11 | 1.19 |
| 11/27 | 4,395 | 4,415 | 4,330 | 4,330 | -2.15% | 771,900 | 1兆2488億 | +3.89% | 15.64 | 1.16 |
| 11/26 | 4,350 | 4,440 | 4,340 | 4,425 | +1.14% | 671,000 | 1兆2762億 | +6.86% | 15.98 | 1.18 |
| 11/25 | 4,440 | 4,445 | 4,375 | 4,375 | -1.13% | 701,400 | 1兆2617億 | +6.37% | 15.8 | 1.17 |
| 11/21 | 4,435 | 4,440 | 4,345 | 4,425 | -0.11% | 1,010,400 | 1兆2762億 | +8.51% | 15.98 | 1.18 |
| 11/20 | 4,415 | 4,455 | 4,370 | 4,430 | +0.11% | 976,500 | 1兆2776億 | +9.46% | 16 | 1.18 |
| 11/19 | 4,445 | 4,480 | 4,420 | 4,425 | -0.11% | 858,600 | 1兆2762億 | +10.1% | 15.98 | 1.18 |
| 11/18 | 4,400 | 4,445 | 4,380 | 4,430 | +1.84% | 1,363,700 | 1兆2776億 | +11% | 16 | 1.18 |
| 11/17 | 4,460 | 4,470 | 4,325 | 4,350 | -2.9% | 1,245,200 | 1兆2545億 | +9.71% | 15.71 | 1.16 |
| 11/14 | 4,490 | 4,495 | 4,365 | 4,480 | +0.34% | 2,216,500 | 1兆2920億 | +13.59% | 16.18 | 1.2 |
| 11/13 | 4,280 | 4,470 | 4,275 | 4,465 | +3.48% | 2,154,400 | 1兆2877億 | +13.9% | 16.13 | 1.19 |
| 11/12 | 4,250 | 4,360 | 4,240 | 4,315 | +1.77% | 2,009,900 | 1兆2444億 | +10.61% | 15.58 | 1.15 |
| 11/11 | 4,155 | 4,240 | 4,125 | 4,240 | +2.66% | 1,396,900 | 1兆2228億 | +9% | 15.31 | 1.13 |
| 11/10 | 4,130 | 4,150 | 4,100 | 4,130 | -0.48% | 688,000 | 1兆1911億 | +6.47% | 14.92 | 1.1 |
| 11/07 | 4,150 | 4,165 | 4,125 | 4,150 | +1.34% | 838,000 | 1兆1969億 | +7.15% | 14.99 | 1.11 |
| 11/06 | 4,155 | 4,180 | 4,070 | 4,095 | -2.03% | 1,310,500 | 1兆1810億 | +5.79% | 14.79 | 1.09 |
| 11/05 | 4,140 | 4,195 | 4,125 | 4,180 | +0.97% | 1,625,100 | 1兆2055億 | +7.9% | 15.1 | 1.12 |
| 11/04 | 4,245 | 4,250 | 4,135 | 4,140 | +2.35% | 1,961,600 | 1兆1940億 | +6.73% | 14.95 | 1.11 |
| 10/31 | 3,895 | 4,080 | 3,880 | 4,045 | +4.25% | 2,647,600 | 1兆1666億 | +4.17% | 14.61 | 1.08 |
