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 |
|---|
| 2020 | 10/1, 株式分割 1→3 |
| 2015 |
| 03/31 | 652 | 653 | 636 | 636 | -1.55% | 7,367,700 | 1兆3520億 | -1.75% | 4.17 | 1.03 |
| 03/30 | 645 | 647 | 641 | 646 | +0.68% | 6,982,800 | 1兆3733億 | -0.05% | 4.23 | 1.05 |
| 03/27 | 645 | 657 | 636 | 641 | -3.07% | 10,950,900 | 1兆3641億 | -0.57% | 4.21 | 1.04 |
| 03/26 | 677 | 678 | 658 | 662 | -1.83% | 15,436,800 | 1兆4073億 | +2.74% | 4.34 | 1.07 |
| 03/25 | 670 | 675 | 667 | 674 | +0.75% | 12,103,800 | 1兆4336億 | +4.82% | 4.42 | 1.09 |
| 03/24 | 662 | 669 | 660 | 669 | +0.9% | 11,347,200 | 1兆4229億 | +4.53% | 4.39 | 1.08 |
| 03/23 | 660 | 667 | 656 | 663 | +0.81% | 9,252,600 | 1兆4102億 | +3.92% | 4.35 | 1.07 |
| 03/20 | 659 | 659 | 648 | 658 | +0.05% | 9,785,400 | 1兆3988億 | +3.57% | 4.31 | 1.07 |
| 03/19 | 659 | 659 | 650 | 657 | -0.05% | 8,635,500 | 1兆3981億 | +3.84% | 4.31 | 1.06 |
| 03/18 | 658 | 659 | 654 | 658 | +1.02% | 7,509,600 | 1兆3988億 | +4.23% | 4.31 | 1.07 |
| 03/17 | 651 | 654 | 648 | 651 | +0.57% | 5,730,900 | 1兆3846億 | +3.5% | 4.27 | 1.05 |
| 03/16 | 650 | 654 | 646 | 647 | -0.26% | 8,248,200 | 1兆3769億 | +3.24% | 4.24 | 1.05 |
| 03/13 | 647 | 650 | 641 | 649 | +0.67% | 17,104,800 | 1兆3804億 | +3.84% | 4.26 | 1.05 |
| 03/12 | 646 | 647 | 640 | 645 | -0.15% | 10,164,300 | 1兆3712億 | +3.64% | 4.23 | 1.04 |
| 03/11 | 642 | 649 | 640 | 646 | -0.05% | 7,463,400 | 1兆3733億 | +4.14% | 4.23 | 1.05 |
| 03/10 | 650 | 650 | 639 | 646 | +0.41% | 9,910,800 | 1兆3740億 | +4.53% | 4.24 | 1.05 |
| 03/09 | 660 | 661 | 638 | 643 | -2.82% | 16,255,200 | 1兆3683億 | +4.61% | 4.22 | 1.04 |
| 03/06 | 650 | 666 | 650 | 662 | +1.95% | 12,376,800 | 1兆4080億 | +7.99% | 4.34 | 1.07 |
| 03/05 | 635 | 649 | 633 | 649 | +2.42% | 12,071,400 | 1兆3811億 | +6.8% | 4.26 | 1.05 |
| 03/04 | 635 | 637 | 631 | 634 | -0.11% | 8,154,900 | 1兆3485億 | +4.79% | 4.16 | 1.03 |
| 03/03 | 632 | 637 | 629 | 635 | +0.74% | 10,368,600 | 1兆3499億 | +5.6% | 4.16 | 1.03 |
| 03/02 | 626 | 633 | 626 | 630 | +0.96% | 9,261,300 | 1兆3400億 | +5.35% | 4.13 | 1.02 |
| 02/27 | 627 | 628 | 619 | 624 | -0.21% | 10,151,400 | 1兆3272億 | +5.05% | 4.09 | 1.01 |
| 02/26 | 623 | 626 | 621 | 625 | +0.27% | 6,210,300 | 1兆3301億 | +5.81% | 4.1 | 1.01 |
| 02/25 | 627 | 627 | 622 | 624 | -0.16% | 6,160,500 | 1兆3265億 | +6.25% | 4.09 | 1.01 |
| 02/24 | 622 | 625 | 617 | 625 | +0.92% | 8,253,000 | 1兆3286億 | +6.96% | 4.1 | 1.01 |
| 02/23 | 617 | 623 | 616 | 619 | +0.43% | 7,443,600 | 1兆3166億 | +6.72% | 4.06 | 1 |
| 02/20 | 620 | 620 | 611 | 616 | -0.27% | 8,325,000 | 1兆3109億 | +6.82% | 4.04 | 1 |
| 02/19 | 613 | 619 | 612 | 618 | +1.2% | 10,169,400 | 1兆3145億 | +7.85% | 4.05 | 1 |
| 02/18 | 611 | 613 | 605 | 611 | +0.6% | 10,179,000 | 1兆2989億 | +7.13% | 4 | 0.99 |
| 02/17 | 607 | 611 | 605 | 607 | -0.22% | 6,381,300 | 1兆2911億 | +7.05% | 3.98 | 0.98 |
| 02/16 | 608 | 612 | 605 | 608 | +0.72% | 7,554,300 | 1兆2939億 | +7.86% | 3.99 | 0.99 |
| 02/13 | 605 | 608 | 603 | 604 | +0.28% | 12,509,700 | 1兆2847億 | +7.47% | 3.96 | 0.98 |
| 02/12 | 603 | 608 | 601 | 602 | +0.44% | 12,450,000 | 1兆2811億 | +7.75% | 3.95 | 0.98 |
| 02/10 | 599 | 600 | 594 | 600 | +0.11% | 7,450,800 | 1兆2755億 | +7.66% | 3.93 | 0.97 |
| 02/09 | 600 | 600 | 592 | 599 | +0.67% | 10,827,900 | 1兆2740億 | +7.93% | 3.93 | 0.97 |
| 02/06 | 594 | 598 | 589 | 595 | +0.68% | 8,446,200 | 1兆2655億 | +7.4% | 3.9 | 0.96 |
| 02/05 | 594 | 595 | 587 | 591 | -0.51% | 8,266,800 | 1兆2570億 | +6.87% | 3.88 | 0.96 |
| 02/04 | 590 | 597 | 590 | 594 | +1.25% | 13,935,600 | 1兆2634億 | +7.61% | 3.89 | 0.96 |
| 02/03 | 584 | 591 | 582 | 587 | +0.57% | 19,785,600 | 1兆2478億 | +6.47% | 3.85 | 0.95 |
| 02/02 | 574 | 585 | 570 | 583 | +2.16% | 14,457,300 | 1兆2407億 | +6.06% | 3.82 | 0.94 |
| 01/30 | 563 | 577 | 558 | 571 | +2.27% | 16,332,000 | 1兆2145億 | +4.01% | 3.74 | 0.92 |
| 01/29 | 560 | 565 | 557 | 558 | -0.53% | 10,327,500 | 1兆1875億 | +1.7% | 3.66 | 0.9 |
| 01/28 | 546 | 562 | 545 | 561 | +2.5% | 16,087,200 | 1兆1939億 | +2.25% | 3.68 | 0.91 |
| 01/27 | 550 | 550 | 545 | 548 | +0.31% | 14,770,500 | 1兆1649億 | -0.06% | 3.59 | 0.89 |
| 01/26 | 540 | 546 | 537 | 546 | +0.92% | 8,940,000 | 1兆1613億 | -0.36% | 3.58 | 0.88 |
| 01/23 | 544 | 545 | 539 | 541 | +0.37% | 8,266,200 | 1兆1507億 | -1.46% | 3.55 | 0.88 |
| 01/22 | 535 | 539 | 534 | 539 | +1% | 7,899,300 | 1兆1464億 | -2% | 3.53 | 0.87 |
| 01/21 | 542 | 542 | 533 | 534 | -1.48% | 14,210,400 | 1兆1351億 | -3.15% | 3.5 | 0.86 |
| 01/20 | 537 | 542 | 534 | 542 | +1.06% | 7,663,800 | 1兆1521億 | -2.05% | 3.55 | 0.88 |
| 01/19 | 532 | 536 | 529 | 536 | +2.1% | 9,331,800 | 1兆1400億 | -3.42% | 3.51 | 0.87 |
| 01/16 | 525 | 526 | 519 | 525 | -0.51% | 18,116,700 | 1兆1166億 | -5.91% | 3.44 | 0.85 |
| 01/15 | 533 | 537 | 527 | 528 | -0.75% | 17,235,600 | 1兆1223億 | -5.77% | 3.46 | 0.85 |
| 01/14 | 534 | 536 | 530 | 532 | -1.05% | 13,428,000 | 1兆1308億 | -5.57% | 3.49 | 0.86 |
| 01/13 | 533 | 538 | 529 | 537 | +1.07% | 17,246,700 | 1兆1429億 | -4.9% | 3.52 | 0.87 |
| 01/09 | 550 | 552 | 530 | 532 | -5.73% | 37,154,100 | 1兆1308億 | -6.23% | 3.49 | 0.86 |
| 01/08 | 549 | 565 | 549 | 564 | +3.8% | 11,654,700 | 1兆1996億 | -1.05% | 3.7 | 0.91 |
| 01/07 | 537 | 546 | 537 | 543 | +1.05% | 10,067,700 | 1兆1556億 | -4.85% | 3.56 | 0.88 |
| 01/06 | 550 | 551 | 538 | 538 | -3.47% | 21,888,300 | 1兆1436億 | -6% | 3.53 | 0.87 |
| 01/05 | 559 | 561 | 552 | 557 | -1.01% | 14,561,100 | 1兆1847億 | -2.96% | 3.65 | 0.9 |
| 2014 |
| 12/30 | 566 | 568 | 562 | 563 | -0.53% | 5,765,100 | 1兆1968億 | -2.14% | 3.69 | 0.91 |
| 12/29 | 571 | 574 | 561 | 566 | -0.35% | 7,518,900 | 1兆2031億 | -1.79% | 3.71 | 0.92 |
| 12/26 | 567 | 569 | 567 | 568 | -0.06% | 4,880,100 | 1兆2074億 | -1.62% | 3.72 | 0.92 |
| 12/25 | 569 | 572 | 566 | 568 | +0.12% | 4,484,400 | 1兆2081億 | -1.56% | 3.72 | 0.92 |
| 12/24 | 570 | 570 | 565 | 567 | +0.89% | 6,757,800 | 1兆2067億 | -1.68% | 3.72 | 0.92 |
| 12/22 | 564 | 568 | 561 | 562 | -0.18% | 8,540,700 | 1兆1961億 | -2.54% | 3.69 | 0.91 |
| 12/19 | 567 | 568 | 559 | 563 | +1.26% | 10,652,700 | 1兆1982億 | -2.54% | 3.69 | 0.91 |
| 12/18 | 563 | 569 | 555 | 556 | +0.72% | 11,513,400 | 1兆1833億 | -3.75% | 3.65 | 0.9 |
| 12/17 | 551 | 558 | 551 | 552 | 0% | 10,190,100 | 1兆1748億 | -4.61% | 3.62 | 0.89 |
| 12/16 | 557 | 559 | 551 | 552 | -1.84% | 8,268,000 | 1兆1748億 | -4.77% | 3.62 | 0.89 |
| 12/15 | 563 | 567 | 558 | 563 | -0.88% | 6,261,000 | 1兆1968億 | -3.16% | 3.69 | 0.91 |
| 12/12 | 568 | 573 | 567 | 568 | -0.53% | 14,115,900 | 1兆2074億 | -2.29% | 3.72 | 0.92 |
| 12/11 | 568 | 571 | 564 | 571 | -0.75% | 7,956,300 | 1兆2138億 | -1.78% | 3.74 | 0.92 |
| 12/10 | 587 | 590 | 574 | 575 | -3.14% | 10,184,700 | 1兆2230億 | -1.03% | 3.77 | 0.93 |
| 12/09 | 591 | 595 | 589 | 594 | -0.28% | 6,571,500 | 1兆2627億 | +2.18% | 3.89 | 0.96 |
| 12/08 | 595 | 597 | 591 | 595 | +0.11% | 7,261,500 | 1兆2662億 | +2.82% | 3.9 | 0.96 |
| 12/05 | 594 | 595 | 587 | 595 | +1.13% | 6,765,300 | 1兆2648億 | +3.06% | 3.9 | 0.96 |
| 12/04 | 596 | 600 | 587 | 588 | -0.51% | 9,329,100 | 1兆2506億 | +2.26% | 3.86 | 0.95 |
| 12/03 | 599 | 600 | 589 | 591 | -0.73% | 10,367,400 | 1兆2570億 | +2.96% | 3.88 | 0.96 |
| 12/02 | 592 | 596 | 589 | 595 | +0.28% | 6,018,600 | 1兆2662億 | +4.08% | 3.9 | 0.96 |
| 12/01 | 585 | 595 | 584 | 594 | +1.77% | 8,287,200 | 1兆2627億 | +3.97% | 3.89 | 0.96 |
| 11/28 | 580 | 584 | 577 | 583 | +0.46% | 9,252,600 | 1兆2407億 | +2.52% | 3.82 | 0.94 |
| 11/27 | 584 | 588 | 581 | 581 | -1.47% | 10,719,600 | 1兆2350億 | +2.23% | 3.81 | 0.94 |
| 11/26 | 584 | 591 | 583 | 589 | +1.2% | 9,869,100 | 1兆2535億 | +4.12% | 3.86 | 0.95 |
| 11/25 | 591 | 592 | 581 | 582 | -0.34% | 10,457,400 | 1兆2386億 | +3.25% | 3.82 | 0.94 |
| 11/21 | 580 | 586 | 578 | 584 | +0.69% | 10,092,900 | 1兆2428億 | +3.97% | 3.83 | 0.95 |
| 11/20 | 578 | 580 | 573 | 580 | +1.16% | 9,442,200 | 1兆2343億 | +3.63% | 3.81 | 0.94 |
| 11/19 | 577 | 583 | 573 | 574 | -0.41% | 8,322,300 | 1兆2202億 | +2.81% | 3.76 | 0.93 |
| 11/18 | 573 | 576 | 571 | 576 | +1.89% | 8,555,100 | 1兆2251億 | +3.41% | 3.78 | 0.93 |
| 11/17 | 574 | 576 | 563 | 565 | -2.53% | 12,641,700 | 1兆2024億 | +1.68% | 3.71 | 0.92 |
| 11/14 | 584 | 584 | 574 | 580 | +0.46% | 10,673,100 | 1兆2336億 | +4.5% | 3.8 | 0.94 |
| 11/13 | 572 | 579 | 570 | 577 | +0.93% | 7,046,700 | 1兆2280億 | +4.21% | 3.79 | 0.94 |
| 11/12 | 577 | 581 | 571 | 572 | -0.29% | 10,951,500 | 1兆2166億 | +3.44% | 3.75 | 0.93 |
| 11/11 | 567 | 575 | 567 | 574 | +1.18% | 5,730,000 | 1兆2202億 | +3.74% | 3.76 | 0.93 |
| 11/10 | 568 | 572 | 565 | 567 | -1.05% | 6,882,300 | 1兆2060億 | +2.72% | 3.72 | 0.92 |
| 11/07 | 569 | 575 | 569 | 573 | +0.88% | 6,971,700 | 1兆2187億 | +3.8% | 3.76 | 0.93 |
| 11/06 | 576 | 577 | 561 | 568 | -1.45% | 12,515,700 | 1兆2081億 | +2.9% | 3.72 | 0.92 |
| 11/05 | 565 | 577 | 565 | 576 | +1.89% | 15,698,400 | 1兆2258億 | +4.41% | 3.78 | 0.93 |
| 11/04 | 579 | 579 | 564 | 566 | +2.41% | 17,961,300 | 1兆2031億 | +2.48% | 3.71 | 0.92 |
| 10/31 | 547 | 561 | 540 | 552 | +2.66% | 22,057,500 | 1兆1748億 | -0.12% | 3.62 | 0.89 |
