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 | 6,159 | 6,179 | 5,999 | 5,999 | -1.33% | 2,994,300 | 4兆7387億 | -5.08% | - | 2.14 |
| 03/30 | 6,054 | 6,100 | 5,985 | 6,080 | -0.51% | 3,417,200 | 4兆8027億 | -3.89% | - | 2.17 |
| 03/27 | 6,129 | 6,213 | 6,073 | 6,111 | -2.15% | 3,376,100 | 4兆8272億 | -3.4% | - | 2.18 |
| 03/26 | 6,365 | 6,371 | 6,220 | 6,245 | -1.93% | 4,018,600 | 4兆9330億 | -1.25% | - | 2.22 |
| 03/25 | 6,426 | 6,440 | 6,315 | 6,368 | -0.89% | 2,856,000 | 5兆302億 | +0.81% | - | 2.27 |
| 03/24 | 6,500 | 6,527 | 6,414 | 6,425 | -0.7% | 4,246,500 | 5兆752億 | +1.89% | - | 2.29 |
| 03/23 | 6,354 | 6,486 | 6,322 | 6,470 | +2.07% | 3,958,800 | 5兆1102億 | +2.85% | - | 2.3 |
| 03/20 | 6,315 | 6,344 | 6,238 | 6,339 | +0.36% | 2,831,300 | 5兆67億 | +1.04% | - | 2.26 |
| 03/19 | 6,378 | 6,399 | 6,286 | 6,316 | -0.97% | 3,126,100 | 4兆9885億 | +0.85% | - | 2.25 |
| 03/18 | 6,332 | 6,400 | 6,326 | 6,378 | +0.02% | 2,108,300 | 5兆375億 | +2% | - | 2.27 |
| 03/17 | 6,321 | 6,395 | 6,316 | 6,377 | +1.14% | 2,026,200 | 5兆367億 | +2.26% | - | 2.27 |
| 03/16 | 6,344 | 6,344 | 6,302 | 6,305 | -1.61% | 3,227,200 | 4兆9799億 | +1.42% | - | 2.25 |
| 03/13 | 6,437 | 6,455 | 6,400 | 6,408 | -1.2% | 6,276,400 | 5兆612億 | +3.35% | - | 2.28 |
| 03/12 | 6,443 | 6,489 | 6,410 | 6,486 | +0.64% | 2,934,900 | 5兆1228億 | +4.97% | - | 2.31 |
| 03/11 | 6,358 | 6,489 | 6,353 | 6,445 | +0.22% | 2,172,900 | 5兆904億 | +4.71% | - | 2.3 |
| 03/10 | 6,473 | 6,497 | 6,392 | 6,431 | -0.29% | 2,839,400 | 5兆794億 | +4.94% | - | 2.29 |
| 03/09 | 6,610 | 6,624 | 6,404 | 6,450 | -2.8% | 4,229,400 | 5兆944億 | +5.63% | - | 2.3 |
| 03/06 | 6,502 | 6,657 | 6,502 | 6,636 | +1.84% | 3,504,900 | 5兆2413億 | +9.07% | - | 2.36 |
| 03/05 | 6,400 | 6,545 | 6,399 | 6,516 | +1.97% | 4,179,500 | 5兆1465億 | +7.65% | - | 2.32 |
| 03/04 | 6,300 | 6,400 | 6,240 | 6,390 | +1.4% | 3,282,600 | 5兆470億 | +6.06% | - | 2.28 |
| 03/03 | 6,218 | 6,308 | 6,209 | 6,302 | +1.73% | 3,281,100 | 4兆9775億 | +5.02% | - | 2.24 |
| 03/02 | 6,110 | 6,222 | 6,108 | 6,195 | +1.18% | 2,752,500 | 4兆8930億 | +3.7% | - | 2.21 |
| 02/27 | 6,127 | 6,142 | 6,089 | 6,123 | +0.25% | 2,353,800 | 4兆8361億 | +2.96% | - | 2.18 |
| 02/26 | 6,099 | 6,144 | 6,085 | 6,108 | +0.05% | 1,678,400 | 4兆8243億 | +3.09% | - | 2.18 |
| 02/25 | 6,150 | 6,166 | 6,090 | 6,105 | -0.51% | 1,866,400 | 4兆8219億 | +3.42% | - | 2.17 |
| 02/24 | 6,096 | 6,136 | 6,066 | 6,136 | +0.89% | 2,752,700 | 4兆8464億 | +4.37% | - | 2.19 |
| 02/23 | 6,060 | 6,105 | 6,039 | 6,082 | +0.5% | 2,263,800 | 4兆8037億 | +4.02% | - | 2.17 |
| 02/20 | 6,078 | 6,099 | 6,022 | 6,052 | -0.43% | 1,945,200 | 4兆7797億 | +4.15% | - | 2.16 |
| 02/19 | 6,090 | 6,110 | 6,068 | 6,078 | -0.51% | 2,167,400 | 4兆8002億 | +5.23% | - | 2.16 |
| 02/18 | 6,050 | 6,114 | 6,015 | 6,109 | +1.23% | 3,248,400 | 4兆8247億 | +6.47% | - | 2.18 |
| 02/17 | 6,001 | 6,049 | 5,981 | 6,035 | -0.2% | 1,694,400 | 4兆7662億 | +5.88% | - | 2.15 |
| 02/16 | 6,098 | 6,100 | 5,988 | 6,047 | -0.26% | 2,254,500 | 4兆7757億 | +6.78% | - | 2.15 |
| 02/13 | 6,070 | 6,097 | 6,040 | 6,063 | +0.05% | 2,670,500 | 4兆7884億 | +7.79% | - | 2.16 |
| 02/12 | 6,000 | 6,098 | 5,999 | 6,060 | +1.85% | 4,651,800 | 4兆7860億 | +8.62% | - | 2.16 |
| 02/10 | 5,929 | 5,950 | 5,890 | 5,950 | +0.47% | 2,590,900 | 4兆6991億 | +7.54% | - | 2.12 |
| 02/09 | 5,897 | 5,943 | 5,870 | 5,922 | +0.99% | 2,635,100 | 4兆6770億 | +7.77% | - | 2.11 |
| 02/06 | 5,864 | 5,914 | 5,840 | 5,864 | -0.24% | 2,721,300 | 4兆6312億 | +7.44% | - | 2.09 |
| 02/05 | 5,900 | 5,947 | 5,836 | 5,878 | -0.27% | 2,601,000 | 4兆6423億 | +8.33% | - | 2.09 |
| 02/04 | 5,800 | 5,904 | 5,783 | 5,894 | +2.04% | 3,359,600 | 4兆6549億 | +9.29% | - | 2.1 |
| 02/03 | 5,880 | 5,884 | 5,718 | 5,776 | -1.9% | 4,121,200 | 4兆5617億 | +7.76% | - | 2.06 |
| 02/02 | 5,821 | 5,906 | 5,806 | 5,888 | -0.25% | 2,538,400 | 4兆6502億 | +10.45% | - | 2.1 |
| 01/30 | 5,900 | 5,970 | 5,899 | 5,903 | +0.73% | 4,487,900 | 4兆6620億 | +11.42% | - | 2.1 |
| 01/29 | 5,778 | 5,895 | 5,776 | 5,860 | +0.95% | 3,185,400 | 4兆6280億 | +11.36% | - | 2.09 |
| 01/28 | 5,750 | 5,812 | 5,742 | 5,805 | +0.31% | 2,867,800 | 4兆5846億 | +11.1% | - | 2.07 |
| 01/27 | 5,676 | 5,787 | 5,675 | 5,787 | +2.84% | 4,464,500 | 4兆5704億 | +11.59% | - | 2.06 |
| 01/26 | 5,490 | 5,630 | 5,484 | 5,627 | +1.75% | 3,265,900 | 4兆4440億 | +9.3% | - | 2 |
| 01/23 | 5,580 | 5,583 | 5,500 | 5,530 | -0.47% | 3,887,000 | 4兆3674億 | +7.99% | - | 1.97 |
| 01/22 | 5,550 | 5,592 | 5,510 | 5,556 | -0.34% | 2,859,400 | 4兆3879億 | +8.98% | - | 1.98 |
| 01/21 | 5,500 | 5,577 | 5,403 | 5,575 | +1.33% | 5,184,800 | 4兆4029億 | +9.87% | - | 1.99 |
| 01/20 | 5,327 | 5,502 | 5,320 | 5,502 | +3.36% | 6,209,200 | 4兆3452億 | +8.93% | - | 1.96 |
| 01/19 | 5,198 | 5,325 | 5,183 | 5,323 | +2.48% | 4,686,200 | 4兆2039億 | +5.72% | - | 1.9 |
| 01/16 | 5,113 | 5,194 | 5,104 | 5,194 | +0.19% | 3,072,500 | 4兆1020億 | +3.34% | - | 1.85 |
| 01/15 | 5,141 | 5,190 | 5,132 | 5,184 | +1.23% | 2,686,000 | 4兆941億 | +3.25% | - | 1.85 |
| 01/14 | 5,140 | 5,167 | 5,107 | 5,121 | -0.72% | 2,696,600 | 4兆443億 | +2.11% | - | 1.82 |
| 01/13 | 5,050 | 5,158 | 5,042 | 5,158 | +1% | 3,061,400 | 4兆735億 | +2.93% | - | 1.84 |
| 01/09 | 5,107 | 5,125 | 5,081 | 5,107 | +0.2% | 2,978,400 | 4兆333億 | +2.02% | - | 1.82 |
| 01/08 | 4,984 | 5,100 | 4,980 | 5,097 | +3.72% | 3,557,800 | 4兆254億 | +1.88% | - | 1.82 |
| 01/07 | 4,905 | 4,960 | 4,905 | 4,914 | +0.06% | 1,881,100 | 3兆8808億 | -1.68% | - | 1.75 |
| 01/06 | 4,925 | 4,953 | 4,905 | 4,911 | -1.78% | 2,676,900 | 3兆8785億 | -1.76% | - | 1.75 |
| 01/05 | 4,984 | 5,027 | 4,923 | 5,000 | +0.06% | 1,858,000 | 3兆9488億 | -0.04% | - | 1.78 |
| 2014 |
| 12/30 | 5,055 | 5,055 | 4,996 | 4,997 | -1.28% | 1,556,600 | 3兆9465億 | -0.08% | - | 1.78 |
| 12/29 | 5,090 | 5,091 | 5,011 | 5,062 | 0% | 1,505,200 | 3兆9978億 | +1.24% | - | 1.8 |
| 12/26 | 5,062 | 5,096 | 5,047 | 5,062 | +0.1% | 1,008,900 | 3兆9978億 | +1.3% | - | 1.8 |
| 12/25 | 5,050 | 5,068 | 5,040 | 5,057 | -0.14% | 1,014,700 | 3兆9938億 | +1.3% | - | 1.8 |
| 12/24 | 5,081 | 5,100 | 5,045 | 5,064 | +0.1% | 1,721,500 | 3兆9994億 | +1.52% | - | 1.8 |
| 12/22 | 5,022 | 5,060 | 5,016 | 5,059 | +1.16% | 2,078,500 | 3兆9953億 | +1.59% | - | 1.8 |
| 12/19 | 5,000 | 5,013 | 4,981 | 5,001 | +1.48% | 2,577,400 | 3兆9495億 | +0.5% | - | 1.78 |
| 12/18 | 4,918 | 4,956 | 4,909 | 4,928 | +1.84% | 2,524,400 | 3兆8919億 | -0.9% | - | 1.76 |
| 12/17 | 4,825 | 4,875 | 4,821 | 4,839 | +0.06% | 2,673,300 | 3兆8216億 | -2.67% | - | 1.72 |
| 12/16 | 4,935 | 4,939 | 4,828 | 4,836 | -2.46% | 3,249,300 | 3兆8192億 | -2.77% | - | 1.72 |
| 12/15 | 4,908 | 4,981 | 4,898 | 4,958 | +0.26% | 2,258,900 | 3兆9155億 | -0.36% | - | 1.77 |
| 12/12 | 4,945 | 5,009 | 4,943 | 4,945 | +0.02% | 4,593,800 | 3兆9053億 | -0.58% | - | 1.76 |
| 12/11 | 4,972 | 4,980 | 4,920 | 4,944 | -1.55% | 2,403,300 | 3兆9045億 | -0.52% | - | 1.76 |
| 12/10 | 5,082 | 5,100 | 5,001 | 5,022 | -1.53% | 3,040,300 | 3兆9661億 | +1.07% | - | 1.79 |
| 12/09 | 5,086 | 5,100 | 5,085 | 5,100 | 0% | 1,984,700 | 4兆277億 | +2.74% | - | 1.82 |
| 12/08 | 5,063 | 5,100 | 5,059 | 5,100 | +0.99% | 2,478,100 | 4兆277億 | +2.99% | - | 1.82 |
| 12/05 | 5,009 | 5,050 | 5,007 | 5,050 | +0.2% | 1,629,200 | 3兆9882億 | +2.33% | - | 1.8 |
| 12/04 | 5,050 | 5,053 | 5,024 | 5,040 | +0.32% | 1,763,900 | 3兆9803億 | +2.48% | - | 1.79 |
| 12/03 | 5,050 | 5,050 | 5,007 | 5,024 | -0.28% | 2,014,500 | 3兆9677億 | +2.51% | - | 1.79 |
| 12/02 | 5,007 | 5,046 | 5,002 | 5,038 | +0.46% | 2,033,500 | 3兆9787億 | +3.15% | - | 1.79 |
| 12/01 | 4,960 | 5,020 | 4,956 | 5,015 | +0.86% | 2,234,100 | 3兆9606億 | +3.1% | - | 1.79 |
| 11/28 | 4,935 | 4,983 | 4,935 | 4,972 | +0.63% | 1,642,000 | 3兆9266億 | +2.66% | - | 1.77 |
| 11/27 | 4,963 | 4,968 | 4,925 | 4,941 | -0.98% | 1,834,700 | 3兆9021億 | +2.45% | - | 1.76 |
| 11/26 | 4,996 | 5,000 | 4,981 | 4,990 | 0% | 3,191,200 | 3兆9408億 | +3.92% | - | 1.78 |
| 11/25 | 4,996 | 4,997 | 4,946 | 4,990 | +0.32% | 3,519,800 | 3兆9408億 | +4.35% | - | 1.78 |
| 11/21 | 4,950 | 4,985 | 4,928 | 4,974 | +0.16% | 2,213,500 | 3兆9282億 | +4.61% | - | 1.77 |
| 11/20 | 4,965 | 4,985 | 4,952 | 4,966 | +0.34% | 1,724,000 | 3兆9218億 | +4.9% | - | 1.77 |
| 11/19 | 4,950 | 4,995 | 4,926 | 4,949 | -0.02% | 2,455,400 | 3兆9084億 | +4.96% | - | 1.76 |
| 11/18 | 4,932 | 4,950 | 4,913 | 4,950 | +1.73% | 2,556,700 | 3兆9091億 | +5.39% | - | 1.76 |
| 11/17 | 4,933 | 4,948 | 4,842 | 4,866 | -2.05% | 2,936,600 | 3兆8428億 | +3.91% | - | 1.73 |
| 11/14 | 4,950 | 4,969 | 4,936 | 4,968 | +0.77% | 4,464,900 | 3兆9234億 | +6.34% | - | 1.77 |
| 11/13 | 4,907 | 4,930 | 4,896 | 4,930 | +0.76% | 2,636,400 | 3兆8933億 | +5.82% | - | 1.76 |
| 11/12 | 4,915 | 4,925 | 4,883 | 4,893 | -0.16% | 3,519,800 | 3兆8641億 | +5.25% | - | 1.74 |
| 11/11 | 4,850 | 4,912 | 4,843 | 4,901 | +0.55% | 2,497,800 | 3兆8704億 | +5.63% | - | 1.75 |
| 11/10 | 4,868 | 4,893 | 4,849 | 4,874 | -0.67% | 1,940,600 | 3兆8491億 | +5.27% | - | 1.74 |
| 11/07 | 4,900 | 4,911 | 4,878 | 4,907 | +1.05% | 2,705,700 | 3兆8752億 | +6.17% | - | 1.75 |
| 11/06 | 4,910 | 4,915 | 4,824 | 4,856 | -1.22% | 2,906,800 | 3兆8349億 | +5.22% | - | 1.73 |
| 11/05 | 4,875 | 4,920 | 4,866 | 4,916 | +0.43% | 4,158,700 | 3兆8823億 | +6.59% | - | 1.75 |
| 11/04 | 4,920 | 4,925 | 4,875 | 4,895 | +1.87% | 6,359,500 | 3兆8657億 | +6.23% | - | 1.74 |
| 10/31 | 4,725 | 4,861 | 4,715 | 4,805 | +3.16% | 5,947,000 | 3兆7946億 | +4.37% | - | 1.71 |
