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 | 2,102 | 2,108 | 2,062 | 2,062 | -0.24% | 1,550,900 | 1兆1576億 | -1.34% | 29.28 | 1.45 |
| 03/30 | 2,041 | 2,080 | 2,041 | 2,067 | +0.68% | 848,100 | 1兆1604億 | -1.01% | 29.35 | 1.45 |
| 03/27 | 2,050 | 2,103 | 2,041 | 2,053 | -1.11% | 1,653,100 | 1兆1525億 | -1.58% | 29.16 | 1.44 |
| 03/26 | 2,103 | 2,119 | 2,068 | 2,076 | -1.75% | 1,140,900 | 1兆1655億 | -0.38% | 29.48 | 1.46 |
| 03/25 | 2,123 | 2,140 | 2,105 | 2,113 | -0.42% | 963,000 | 1兆1862億 | +1.54% | 30.01 | 1.49 |
| 03/24 | 2,113 | 2,185 | 2,102 | 2,122 | +1.48% | 2,152,200 | 1兆1913億 | +2.22% | 30.14 | 1.49 |
| 03/23 | 2,080 | 2,098 | 2,072 | 2,091 | +0.63% | 1,171,400 | 1兆1739億 | +1.06% | 29.7 | 1.47 |
| 03/20 | 2,087 | 2,097 | 2,074 | 2,078 | -0.67% | 1,071,100 | 1兆1666億 | +0.73% | 29.51 | 1.46 |
| 03/19 | 2,113 | 2,123 | 2,082 | 2,092 | -0.99% | 1,186,000 | 1兆1744億 | +1.7% | 29.71 | 1.47 |
| 03/18 | 2,112 | 2,137 | 2,102 | 2,113 | +0.96% | 1,137,500 | 1兆1862億 | +2.92% | 30.01 | 1.49 |
| 03/17 | 2,080 | 2,106 | 2,073 | 2,093 | +0.29% | 1,094,100 | 1兆1750億 | +2.3% | 29.72 | 1.47 |
| 03/16 | 2,080 | 2,096 | 2,077 | 2,087 | -0.38% | 1,062,600 | 1兆1716億 | +2.2% | 29.64 | 1.47 |
| 03/13 | 2,100 | 2,118 | 2,084 | 2,095 | -1.83% | 2,404,400 | 1兆1761億 | +2.85% | 29.75 | 1.47 |
| 03/12 | 2,135 | 2,151 | 2,125 | 2,134 | -0.28% | 1,181,300 | 1兆1980億 | +5.07% | 30.31 | 1.5 |
| 03/11 | 2,119 | 2,151 | 2,108 | 2,140 | +0.47% | 877,400 | 1兆2014億 | +5.78% | 30.39 | 1.51 |
| 03/10 | 2,144 | 2,155 | 2,111 | 2,130 | +0.14% | 819,300 | 1兆1958億 | +5.65% | 30.25 | 1.5 |
| 03/09 | 2,168 | 2,177 | 2,121 | 2,127 | -1.62% | 800,500 | 1兆1941億 | +6.03% | 30.21 | 1.5 |
| 03/06 | 2,112 | 2,173 | 2,097 | 2,162 | +1.17% | 1,366,400 | 1兆2137億 | +8.37% | 30.7 | 1.52 |
| 03/05 | 2,078 | 2,137 | 2,076 | 2,137 | +3.49% | 995,200 | 1兆1997億 | +7.71% | 30.35 | 1.5 |
| 03/04 | 2,063 | 2,076 | 2,042 | 2,065 | -1.01% | 1,055,000 | 1兆1593億 | +4.66% | 29.33 | 1.45 |
| 03/03 | 2,081 | 2,096 | 2,061 | 2,086 | +1.36% | 1,111,700 | 1兆1711億 | +6.1% | 29.62 | 1.47 |
| 03/02 | 2,037 | 2,064 | 2,015 | 2,058 | +2.18% | 1,350,700 | 1兆1553億 | +5.21% | 29.23 | 1.45 |
| 02/27 | 2,055 | 2,058 | 2,009 | 2,014 | -1.95% | 1,391,400 | 1兆1306億 | +3.39% | 28.6 | 1.42 |
| 02/26 | 2,030 | 2,060 | 2,024 | 2,054 | +2.04% | 1,214,500 | 1兆1531億 | +5.82% | 29.17 | 1.44 |
| 02/25 | 2,027 | 2,029 | 2,009 | 2,013 | +0.05% | 661,300 | 1兆1301億 | +4.03% | 28.59 | 1.42 |
| 02/24 | 2,024 | 2,027 | 2,003 | 2,012 | +0.1% | 765,900 | 1兆1295億 | +4.25% | 28.57 | 1.42 |
| 02/23 | 2,010 | 2,039 | 2,001 | 2,010 | +0.2% | 840,600 | 1兆1284億 | +4.47% | 28.55 | 1.41 |
| 02/20 | 2,015 | 2,028 | 1,999 | 2,006 | +0.3% | 797,800 | 1兆1262億 | +4.64% | 28.49 | 1.41 |
| 02/19 | 1,980 | 2,009 | 1,976 | 2,000 | +0.35% | 796,700 | 1兆1228億 | +4.66% | 28.4 | 1.41 |
| 02/18 | 1,961 | 2,004 | 1,934 | 1,993 | +3.48% | 1,515,700 | 1兆1189億 | +4.78% | 28.3 | 1.4 |
| 02/17 | 1,939 | 1,954 | 1,915 | 1,926 | -0.72% | 1,073,800 | 1兆812億 | +1.69% | 27.35 | 1.35 |
| 02/16 | 1,966 | 1,978 | 1,927 | 1,940 | -0.51% | 711,600 | 1兆891億 | +2.75% | 27.55 | 1.36 |
| 02/13 | 1,968 | 1,977 | 1,946 | 1,950 | -1.47% | 754,000 | 1兆947億 | +3.67% | 27.69 | 1.37 |
| 02/12 | 1,962 | 2,002 | 1,947 | 1,979 | +1.7% | 1,591,700 | 1兆1110億 | +5.66% | 28.1 | 1.39 |
| 02/10 | 1,949 | 1,979 | 1,931 | 1,946 | -1.47% | 1,025,200 | 1兆925億 | +4.51% | 27.64 | 1.37 |
| 02/09 | 1,996 | 2,009 | 1,968 | 1,975 | +0.15% | 868,300 | 1兆1088億 | +6.47% | 28.05 | 1.39 |
| 02/06 | 1,939 | 1,987 | 1,936 | 1,972 | +1.7% | 892,600 | 1兆1071億 | +6.77% | 28.01 | 1.39 |
| 02/05 | 1,949 | 1,980 | 1,937 | 1,939 | -0.41% | 1,069,600 | 1兆885億 | +5.38% | 27.54 | 1.36 |
| 02/04 | 1,969 | 1,987 | 1,936 | 1,947 | -0.51% | 1,600,800 | 1兆930億 | +6.16% | 27.65 | 1.37 |
| 02/03 | 1,904 | 2,014 | 1,904 | 1,957 | +4.32% | 2,668,800 | 1兆986億 | +7.06% | 27.79 | 1.38 |
| 02/02 | 1,835 | 1,892 | 1,830 | 1,876 | +0.32% | 881,500 | 1兆532億 | +3.02% | 26.64 | 1.32 |
| 01/30 | 1,888 | 1,900 | 1,861 | 1,870 | -0.64% | 1,494,000 | 1兆498億 | +2.92% | 26.56 | 1.32 |
| 01/29 | 1,845 | 1,889 | 1,839 | 1,882 | +1.46% | 1,014,100 | 1兆565億 | +3.81% | 26.73 | 1.32 |
| 01/28 | 1,848 | 1,862 | 1,839 | 1,855 | -1.54% | 1,132,200 | 1兆414億 | +2.6% | 26.34 | 1.3 |
| 01/27 | 1,863 | 1,884 | 1,859 | 1,884 | +1.95% | 866,400 | 1兆577億 | +4.55% | 26.76 | 1.33 |
| 01/26 | 1,836 | 1,848 | 1,830 | 1,848 | +0.22% | 607,000 | 1兆375億 | +2.9% | 26.24 | 1.3 |
| 01/23 | 1,866 | 1,869 | 1,836 | 1,844 | -0.32% | 828,600 | 1兆352億 | +2.9% | 26.19 | 1.3 |
| 01/22 | 1,881 | 1,888 | 1,835 | 1,850 | -2.58% | 1,154,900 | 1兆386億 | +3.41% | 26.27 | 1.3 |
| 01/21 | 1,877 | 1,899 | 1,854 | 1,899 | +0.96% | 921,400 | 1兆661億 | +6.33% | 26.97 | 1.34 |
| 01/20 | 1,864 | 1,882 | 1,847 | 1,881 | +1.13% | 1,367,000 | 1兆560億 | +5.56% | 26.71 | 1.32 |
| 01/19 | 1,844 | 1,875 | 1,826 | 1,860 | +0.87% | 1,336,300 | 1兆442億 | +4.55% | 26.41 | 1.31 |
| 01/16 | 1,811 | 1,844 | 1,801 | 1,844 | -0.38% | 1,338,100 | 1兆352億 | +3.71% | 26.19 | 1.3 |
| 01/15 | 1,800 | 1,858 | 1,799 | 1,851 | +3.23% | 1,352,400 | 1兆391億 | +4.16% | 26.29 | 1.3 |
| 01/14 | 1,774 | 1,798 | 1,774 | 1,793 | +0.73% | 619,100 | 1兆66億 | +1.01% | 25.46 | 1.26 |
| 01/13 | 1,761 | 1,781 | 1,757 | 1,780 | +0.17% | 664,600 | 9993億2389万 | +0.23% | 25.28 | 1.25 |
| 01/09 | 1,778 | 1,780 | 1,759 | 1,777 | 0% | 820,200 | 9976億3963万 | 0% | 25.24 | 1.25 |
| 01/08 | 1,744 | 1,783 | 1,744 | 1,777 | +2.66% | 628,400 | 9976億3963万 | -0.11% | 25.24 | 1.25 |
| 01/07 | 1,701 | 1,740 | 1,701 | 1,731 | +0.7% | 972,700 | 9718億1441万 | -2.75% | 24.58 | 1.22 |
| 01/06 | 1,733 | 1,746 | 1,717 | 1,719 | -2.99% | 989,600 | 9650億7739万 | -3.59% | 24.41 | 1.21 |
| 01/05 | 1,758 | 1,779 | 1,739 | 1,772 | +0.11% | 627,800 | 9948億3254万 | -0.84% | 25.17 | 1.25 |
| 2014 |
| 12/30 | 1,795 | 1,795 | 1,767 | 1,770 | -1.23% | 456,000 | 9937億971万 | -1.06% | 25.14 | 1.25 |
| 12/29 | 1,799 | 1,803 | 1,769 | 1,792 | +0.28% | 287,700 | 1兆60億 | +0.06% | 25.45 | 1.26 |
| 12/26 | 1,788 | 1,805 | 1,785 | 1,787 | -0.28% | 275,100 | 1兆32億 | -0.28% | 25.38 | 1.26 |
| 12/25 | 1,787 | 1,801 | 1,785 | 1,792 | +0.06% | 505,700 | 1兆60億 | 0% | 25.45 | 1.26 |
| 12/24 | 1,794 | 1,799 | 1,773 | 1,791 | +0.51% | 656,000 | 1兆54億 | -0.17% | 25.43 | 1.26 |
| 12/22 | 1,769 | 1,785 | 1,768 | 1,782 | +1.02% | 492,800 | 1兆4億 | -0.72% | 25.31 | 1.25 |
| 12/19 | 1,784 | 1,795 | 1,761 | 1,764 | +0.57% | 1,149,200 | 9903億4120万 | -1.89% | 25.05 | 1.24 |
| 12/18 | 1,740 | 1,768 | 1,740 | 1,754 | +2.75% | 999,300 | 9847億2702万 | -2.5% | 24.91 | 1.23 |
| 12/17 | 1,712 | 1,734 | 1,706 | 1,707 | -1.39% | 1,032,000 | 9583億4038万 | -5.22% | 24.24 | 1.2 |
| 12/16 | 1,734 | 1,751 | 1,721 | 1,731 | -0.75% | 847,900 | 9718億1441万 | -4.05% | 24.58 | 1.22 |
| 12/15 | 1,729 | 1,757 | 1,722 | 1,744 | -1.41% | 1,165,100 | 9791億1284万 | -3.38% | 24.77 | 1.23 |
| 12/12 | 1,765 | 1,787 | 1,764 | 1,769 | -0.73% | 1,296,600 | 9931億4829万 | -2.05% | 25.12 | 1.24 |
| 12/11 | 1,786 | 1,795 | 1,772 | 1,782 | -1.05% | 798,700 | 1兆4億 | -1.22% | 25.31 | 1.25 |
| 12/10 | 1,800 | 1,815 | 1,788 | 1,801 | -0.83% | 912,400 | 1兆111億 | -0.17% | 25.58 | 1.27 |
| 12/09 | 1,812 | 1,832 | 1,807 | 1,816 | -0.44% | 623,400 | 1兆195億 | +0.83% | 25.79 | 1.28 |
| 12/08 | 1,820 | 1,833 | 1,810 | 1,824 | +0.5% | 688,900 | 1兆240億 | +1.62% | 25.9 | 1.28 |
| 12/05 | 1,793 | 1,815 | 1,790 | 1,815 | +0.5% | 590,600 | 1兆189億 | +1.4% | 25.78 | 1.28 |
| 12/04 | 1,814 | 1,816 | 1,797 | 1,806 | -0.44% | 981,900 | 1兆139億 | +1.29% | 25.65 | 1.27 |
| 12/03 | 1,817 | 1,820 | 1,799 | 1,814 | 0% | 996,600 | 1兆184億 | +2.08% | 25.76 | 1.28 |
| 12/02 | 1,815 | 1,816 | 1,767 | 1,814 | -0.33% | 1,355,300 | 1兆184億 | +2.49% | 25.76 | 1.28 |
| 12/01 | 1,812 | 1,833 | 1,806 | 1,820 | +0.55% | 862,100 | 1兆217億 | +3.17% | 25.85 | 1.28 |
| 11/28 | 1,813 | 1,826 | 1,807 | 1,810 | +0.39% | 978,800 | 1兆161億 | +3.13% | 25.7 | 1.27 |
| 11/27 | 1,807 | 1,827 | 1,800 | 1,803 | -0.72% | 575,100 | 1兆122億 | +3.21% | 25.61 | 1.27 |
| 11/26 | 1,821 | 1,842 | 1,815 | 1,816 | +0.39% | 1,395,100 | 1兆195億 | +4.55% | 25.79 | 1.28 |
| 11/25 | 1,830 | 1,832 | 1,802 | 1,809 | -0.77% | 1,653,700 | 1兆156億 | +4.69% | 25.69 | 1.27 |
| 11/21 | 1,816 | 1,832 | 1,808 | 1,823 | +0.11% | 2,146,100 | 1兆234億 | +6.17% | 25.89 | 1.28 |
| 11/20 | 1,797 | 1,829 | 1,791 | 1,821 | +1.68% | 876,800 | 1兆223億 | +6.68% | 25.86 | 1.28 |
| 11/19 | 1,817 | 1,824 | 1,750 | 1,791 | -3.03% | 2,283,800 | 1兆54億 | +5.48% | 25.43 | 1.26 |
| 11/18 | 1,844 | 1,872 | 1,833 | 1,847 | +1.76% | 1,054,100 | 1兆369億 | +9.29% | 26.23 | 1.3 |
| 11/17 | 1,845 | 1,866 | 1,803 | 1,815 | -1.73% | 1,385,300 | 1兆189億 | +8.04% | 25.78 | 1.28 |
| 11/14 | 1,823 | 1,848 | 1,807 | 1,847 | +2.16% | 1,310,800 | 1兆369億 | +10.33% | 26.23 | 1.3 |
| 11/13 | 1,805 | 1,814 | 1,791 | 1,808 | +0.28% | 847,300 | 1兆150億 | +8.46% | 25.68 | 1.27 |
| 11/12 | 1,786 | 1,819 | 1,779 | 1,803 | +1.41% | 1,513,400 | 1兆122億 | +8.61% | 25.61 | 1.27 |
| 11/11 | 1,747 | 1,788 | 1,747 | 1,778 | +1.6% | 873,600 | 9982億105万 | +7.56% | 25.25 | 1.25 |
| 11/10 | 1,745 | 1,757 | 1,736 | 1,750 | -0.46% | 729,200 | 9824億8135万 | +6.32% | 24.85 | 1.23 |
| 11/07 | 1,750 | 1,770 | 1,734 | 1,758 | +1.56% | 1,020,900 | 9869億7269万 | +7.2% | 24.97 | 1.24 |
| 11/06 | 1,779 | 1,780 | 1,725 | 1,731 | -2.48% | 1,190,900 | 9718億1441万 | +5.87% | 24.58 | 1.22 |
| 11/05 | 1,729 | 1,778 | 1,726 | 1,775 | +2.84% | 1,979,200 | 9965億1680万 | +8.9% | 25.21 | 1.25 |
| 11/04 | 1,763 | 1,774 | 1,719 | 1,726 | +2.8% | 2,719,000 | 9690億732万 | +6.28% | 24.51 | 1.21 |
| 10/31 | 1,683 | 1,691 | 1,660 | 1,679 | -0.24% | 3,267,200 | 9426億2068万 | +3.64% | 23.84 | 1.18 |
