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 |
|---|
| 2021 | 4/1, 株式分割 1→5 |
| 2015 |
| 03/31 | 919 | 928 | 877 | 880 | -1.46% | 5,283,500 | 1兆4317億 | -1.79% | 7.78 | 2.94 |
| 03/30 | 893 | 903 | 881 | 893 | +1.13% | 4,187,500 | 1兆4529億 | -0.11% | 7.89 | 2.98 |
| 03/27 | 865 | 902 | 863 | 883 | -0.23% | 7,559,000 | 1兆4366億 | -1.01% | 7.8 | 2.95 |
| 03/26 | 910 | 911 | 876 | 885 | -3.8% | 3,395,500 | 1兆4399億 | -0.67% | 7.82 | 2.96 |
| 03/25 | 898 | 921 | 891 | 920 | +4.07% | 3,784,500 | 1兆4968億 | +3.49% | 8.13 | 3.07 |
| 03/24 | 906 | 911 | 875 | 884 | -4.33% | 5,631,000 | 1兆4382億 | 0% | 7.81 | 2.95 |
| 03/23 | 923 | 930 | 910 | 924 | -0.11% | 2,671,000 | 1兆5033億 | +5.24% | 8.16 | 3.09 |
| 03/20 | 924 | 928 | 892 | 925 | -1.39% | 5,208,500 | 1兆5049億 | +6.32% | 8.17 | 3.09 |
| 03/19 | 951 | 955 | 929 | 938 | -1.78% | 3,260,000 | 1兆5261億 | +8.69% | 8.29 | 3.13 |
| 03/18 | 960 | 970 | 949 | 955 | -0.42% | 3,628,500 | 1兆5537億 | +11.7% | 8.44 | 3.19 |
| 03/17 | 958 | 972 | 945 | 959 | +0.84% | 4,195,500 | 1兆5603億 | +13.49% | 8.47 | 3.2 |
| 03/16 | 955 | 966 | 945 | 951 | -0.94% | 3,180,000 | 1兆5472億 | +13.76% | 8.4 | 3.18 |
| 03/13 | 971 | 972 | 952 | 960 | +0.1% | 6,076,000 | 1兆5619億 | +16.08% | 8.48 | 3.21 |
| 03/12 | 906 | 965 | 900 | 959 | +7.39% | 5,671,000 | 1兆5603億 | +17.24% | 8.47 | 3.2 |
| 03/11 | 877 | 898 | 875 | 893 | +1.13% | 2,699,000 | 1兆4529億 | +10.38% | 7.89 | 2.98 |
| 03/10 | 913 | 927 | 871 | 883 | -2.54% | 4,588,500 | 1兆4366億 | +10.24% | 7.8 | 2.95 |
| 03/09 | 881 | 919 | 863 | 906 | +3.07% | 4,246,000 | 1兆4740億 | +13.96% | 8.01 | 3.03 |
| 03/06 | 869 | 898 | 869 | 879 | +2.21% | 3,978,500 | 1兆4301億 | +11.55% | 7.77 | 2.94 |
| 03/05 | 848 | 870 | 842 | 860 | +0.94% | 2,109,500 | 1兆3992億 | +9.83% | 7.6 | 2.87 |
| 03/04 | 854 | 856 | 827 | 852 | 0% | 2,702,000 | 1兆3862億 | +9.51% | 7.53 | 2.85 |
| 03/03 | 844 | 873 | 838 | 852 | +1.31% | 3,194,000 | 1兆3862億 | +10.08% | 7.53 | 2.85 |
| 03/02 | 828 | 847 | 823 | 841 | +1.33% | 2,429,000 | 1兆3683億 | +9.51% | 7.43 | 2.81 |
| 02/27 | 845 | 850 | 829 | 830 | -1.66% | 3,811,500 | 1兆3504億 | +8.78% | 7.33 | 2.77 |
| 02/26 | 833 | 845 | 822 | 844 | +1.32% | 2,201,000 | 1兆3731億 | +11.2% | 7.46 | 2.82 |
| 02/25 | 838 | 847 | 826 | 833 | +0.36% | 2,714,000 | 1兆3553億 | +10.33% | 7.36 | 2.78 |
| 02/24 | 850 | 853 | 824 | 830 | -3.04% | 4,219,500 | 1兆3504億 | +10.37% | 7.33 | 2.77 |
| 02/23 | 851 | 883 | 851 | 856 | +0.23% | 4,502,000 | 1兆3927億 | +14.29% | 7.56 | 2.86 |
| 02/20 | 837 | 894 | 835 | 854 | +2.52% | 7,537,000 | 1兆3894億 | +14.78% | 7.55 | 2.85 |
| 02/19 | 796 | 836 | 794 | 833 | +4.52% | 5,418,000 | 1兆3553億 | +12.57% | 7.36 | 2.78 |
| 02/18 | 756 | 805 | 754 | 797 | +6.69% | 7,190,500 | 1兆2967億 | +8.29% | 7.04 | 2.66 |
| 02/17 | 725 | 749 | 716 | 747 | +3.61% | 2,927,500 | 1兆2153億 | +2.05% | 6.6 | 2.5 |
| 02/16 | 742 | 748 | 721 | 721 | -2.57% | 2,680,000 | 1兆1730億 | -1.1% | 6.37 | 2.41 |
| 02/13 | 739 | 746 | 729 | 740 | +0.14% | 2,865,500 | 1兆2039億 | +1.65% | 6.54 | 2.47 |
| 02/12 | 736 | 754 | 729 | 739 | +3.36% | 3,474,500 | 1兆2023億 | +1.93% | 6.53 | 2.47 |
| 02/10 | 719 | 729 | 708 | 715 | -0.97% | 3,226,000 | 1兆1633億 | -0.97% | 6.32 | 2.39 |
| 02/09 | 739 | 740 | 716 | 722 | -0.69% | 2,145,000 | 1兆1747億 | +0.14% | 6.38 | 2.41 |
| 02/06 | 737 | 739 | 722 | 727 | -0.14% | 2,450,500 | 1兆1828億 | +0.97% | 6.42 | 2.43 |
| 02/05 | 749 | 757 | 725 | 728 | -1.89% | 3,580,000 | 1兆1844億 | +1.11% | 6.43 | 2.43 |
| 02/04 | 726 | 746 | 686 | 742 | +7.38% | 8,571,500 | 1兆2072億 | +3.06% | 6.56 | 2.48 |
| 02/03 | 744 | 748 | 689 | 691 | -5.34% | 7,653,000 | 1兆1242億 | -3.89% | 6.11 | 2.31 |
| 02/02 | 739 | 744 | 725 | 730 | -1.88% | 4,105,000 | 1兆1877億 | +1.53% | 6.45 | 2.44 |
| 01/30 | 749 | 762 | 742 | 744 | +1.09% | 5,073,000 | 1兆2104億 | +3.62% | 6.57 | 2.49 |
| 01/29 | 758 | 759 | 733 | 736 | -2.77% | 4,740,000 | 1兆1974億 | +2.94% | 6.5 | 2.46 |
| 01/28 | 740 | 765 | 738 | 757 | +3.27% | 4,680,000 | 1兆2316億 | +6.17% | 6.69 | 2.53 |
| 01/27 | 730 | 733 | 718 | 733 | +1.95% | 3,592,000 | 1兆1925億 | +3.39% | 6.48 | 2.45 |
| 01/26 | 707 | 724 | 702 | 719 | 0% | 3,969,500 | 1兆1698億 | +1.84% | 6.35 | 2.4 |
| 01/23 | 718 | 726 | 706 | 719 | +0.98% | 4,223,500 | 1兆1698億 | +2.13% | 6.35 | 2.4 |
| 01/22 | 749 | 749 | 709 | 712 | -4.69% | 6,250,500 | 1兆1584億 | +1.28% | 6.29 | 2.38 |
| 01/21 | 755 | 762 | 737 | 747 | -1.45% | 5,910,000 | 1兆2153億 | +6.56% | 6.6 | 2.5 |
| 01/20 | 763 | 791 | 754 | 758 | -0.79% | 6,651,500 | 1兆2332億 | +8.44% | 6.7 | 2.53 |
| 01/19 | 743 | 765 | 739 | 764 | +3.66% | 3,496,500 | 1兆2430億 | +9.61% | 6.75 | 2.55 |
| 01/16 | 716 | 739 | 712 | 737 | +0.27% | 4,020,000 | 1兆1991億 | +6.04% | 6.51 | 2.46 |
| 01/15 | 727 | 744 | 719 | 735 | +0.41% | 4,293,000 | 1兆1958億 | +5.91% | 6.49 | 2.46 |
| 01/14 | 706 | 753 | 706 | 732 | +3.83% | 5,881,500 | 1兆1909億 | +5.78% | 6.47 | 2.45 |
| 01/13 | 675 | 706 | 669 | 705 | +3.07% | 3,823,500 | 1兆1470億 | +2.17% | 6.23 | 2.36 |
| 01/09 | 678 | 698 | 670 | 684 | +0.88% | 4,336,500 | 1兆1128億 | -0.58% | 6.04 | 2.29 |
| 01/08 | 677 | 685 | 667 | 678 | +1.19% | 3,582,000 | 1兆1031億 | -1.31% | 5.99 | 2.27 |
| 01/07 | 663 | 677 | 663 | 670 | +0.3% | 3,458,500 | 1兆900億 | -2.05% | 5.92 | 2.24 |
| 01/06 | 673 | 683 | 663 | 668 | -1.62% | 6,417,000 | 1兆868億 | -1.91% | 5.9 | 2.23 |
| 01/05 | 693 | 703 | 672 | 679 | -3.55% | 10,966,500 | 1兆1047億 | +0.15% | 6 | 2.27 |
| 2014 |
| 12/30 | 729 | 729 | 703 | 704 | -3.03% | 2,870,000 | 1兆1454億 | +4.3% | 6.22 | 2.35 |
| 12/29 | 729 | 730 | 713 | 726 | +0.41% | 2,345,000 | 1兆1812億 | +8.52% | 6.42 | 2.43 |
| 12/26 | 713 | 726 | 713 | 723 | +1.4% | 1,355,000 | 1兆1763億 | +9.21% | 6.39 | 2.42 |
| 12/25 | 710 | 716 | 708 | 713 | +0.28% | 1,465,000 | 1兆1600億 | +8.85% | 6.3 | 2.38 |
| 12/24 | 700 | 714 | 690 | 711 | +3.04% | 3,300,000 | 1兆1568億 | +9.55% | 6.28 | 2.38 |
| 12/22 | 693 | 699 | 686 | 690 | +0.88% | 2,340,000 | 1兆1226億 | +7.64% | 6.1 | 2.31 |
| 12/19 | 690 | 696 | 678 | 684 | +1.03% | 3,640,000 | 1兆1128億 | +7.72% | 6.04 | 2.29 |
| 12/18 | 693 | 710 | 676 | 677 | +1.8% | 5,915,000 | 1兆1014億 | +7.8% | 5.98 | 2.26 |
| 12/17 | 650 | 676 | 650 | 665 | +0.76% | 4,065,000 | 1兆819億 | +6.91% | 5.88 | 2.22 |
| 12/16 | 654 | 670 | 651 | 660 | -0.75% | 4,125,000 | 1兆738億 | +7.32% | 5.83 | 2.21 |
| 12/15 | 671 | 680 | 664 | 665 | -2.92% | 5,115,000 | 1兆819億 | +9.2% | 5.88 | 2.22 |
| 12/12 | 663 | 700 | 663 | 685 | +1.48% | 7,010,000 | 1兆1145億 | +13.6% | 6.05 | 2.29 |
| 12/11 | 667 | 688 | 664 | 675 | -0.74% | 5,385,000 | 1兆982億 | +13.45% | 5.96 | 2.26 |
| 12/10 | 698 | 702 | 668 | 680 | -4.49% | 7,540,000 | 1兆1063億 | +15.45% | 6.01 | 2.27 |
| 12/09 | 716 | 734 | 707 | 712 | -1.25% | 7,185,000 | 1兆1584億 | +22.34% | 6.29 | 2.38 |
| 12/08 | 730 | 764 | 714 | 721 | +0.56% | 8,810,000 | 9567億7580万 | +25.83% | 5.18 | 1.96 |
| 12/05 | 681 | 735 | 680 | 717 | +4.67% | 7,235,000 | 9514億6775万 | +27.35% | 5.15 | 1.95 |
| 12/04 | 680 | 685 | 676 | 685 | +1.78% | 4,730,000 | 9090億336万 | +23.65% | 4.92 | 1.86 |
| 12/03 | 681 | 693 | 668 | 673 | +1.51% | 8,500,000 | 8930億7922万 | +23.71% | 4.83 | 1.83 |
| 12/02 | 638 | 664 | 634 | 663 | +3.59% | 5,525,000 | 8798億909万 | +23.93% | 4.76 | 1.8 |
| 12/01 | 616 | 641 | 616 | 640 | +4.23% | 4,930,000 | 8492億8781万 | +21.67% | 4.6 | 1.74 |
| 11/28 | 596 | 619 | 596 | 614 | +4.24% | 6,245,000 | 8147億8550万 | +18.53% | 4.41 | 1.67 |
| 11/27 | 596 | 600 | 587 | 589 | -1.8% | 5,895,000 | 7816億1019万 | +15.49% | 4.23 | 1.6 |
| 11/26 | 597 | 633 | 597 | 600 | +0.94% | 12,360,000 | 7959億4192万 | +18.77% | 4.31 | 1.63 |
| 11/25 | 574 | 596 | 571 | 594 | +5.5% | 10,735,000 | 7885億1065万 | +19.08% | 4.27 | 1.61 |
| 11/21 | 559 | 566 | 554 | 563 | +1.66% | 3,985,000 | 7473億7327万 | +14.47% | 4.05 | 1.53 |
| 11/20 | 558 | 561 | 553 | 554 | +0.69% | 3,630,000 | 7351億6476万 | +13.52% | 3.98 | 1.51 |
| 11/19 | 557 | 569 | 549 | 550 | +0.11% | 4,610,000 | 7301億2212万 | +13.68% | 3.95 | 1.49 |
| 11/18 | 527 | 555 | 526 | 550 | +4.97% | 10,010,000 | 7293億2591万 | +14.74% | 3.95 | 1.49 |
| 11/17 | 529 | 530 | 520 | 524 | -1.06% | 3,645,000 | 6948億2359万 | +10.23% | 3.76 | 1.42 |
| 11/14 | 525 | 529 | 522 | 529 | +2.08% | 2,765,000 | 7022億5486万 | +11.88% | 3.8 | 1.44 |
| 11/13 | 511 | 520 | 506 | 518 | +0.9% | 3,915,000 | 6879億2313万 | +10.3% | 3.72 | 1.41 |
| 11/12 | 511 | 520 | 509 | 514 | +1.66% | 5,385,000 | 6818億1887万 | +9.79% | 3.69 | 1.4 |
| 11/11 | 504 | 509 | 500 | 505 | +0.4% | 3,325,000 | 6706億7197万 | +8.45% | 3.63 | 1.37 |
| 11/10 | 504 | 510 | 501 | 503 | -0.59% | 4,265,000 | 6680億1794万 | +8.49% | 3.62 | 1.37 |
| 11/07 | 494 | 509 | 488 | 506 | +0.6% | 7,605,000 | 6719億9898万 | +9.61% | 3.64 | 1.38 |
| 11/06 | 508 | 516 | 501 | 503 | -1.1% | 3,335,000 | 6680億1794万 | +9.43% | 3.62 | 1.37 |
| 11/05 | 507 | 510 | 502 | 509 | -0.78% | 3,580,000 | 6754億4921万 | +10.65% | 3.66 | 1.38 |
| 11/04 | 525 | 529 | 512 | 513 | +3.97% | 5,860,000 | 6807億5726万 | +11.76% | 3.68 | 1.39 |
| 10/31 | 479 | 497 | 477 | 493 | +4.27% | 7,515,000 | 6547億4782万 | +7.73% | 3.54 | 1.34 |
