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 |
|---|
| 2017 | 10/1, 株式併合 2→1 |
| 2015 |
| 03/31 | 3,610 | 3,610 | 3,516 | 3,518 | -1.51% | 1,740,000 | 1兆230億 | -4.97% | 10.65 | 0.92 |
| 03/30 | 3,578 | 3,578 | 3,506 | 3,572 | -0.83% | 1,583,500 | 1兆387億 | -3.69% | 10.81 | 0.94 |
| 03/27 | 3,628 | 3,660 | 3,570 | 3,602 | -1.8% | 1,796,000 | 1兆475億 | -2.96% | 10.9 | 0.95 |
| 03/26 | 3,686 | 3,688 | 3,644 | 3,668 | -1.4% | 1,349,500 | 1兆667億 | -1.21% | 11.1 | 0.96 |
| 03/25 | 3,748 | 3,748 | 3,690 | 3,720 | +0.32% | 1,449,500 | 1兆818億 | +0.3% | 11.26 | 0.98 |
| 03/24 | 3,730 | 3,748 | 3,676 | 3,708 | -0.91% | 1,837,500 | 1兆783億 | +0.05% | 11.23 | 0.97 |
| 03/23 | 3,692 | 3,742 | 3,682 | 3,742 | +2.58% | 1,203,500 | 1兆882億 | +1.16% | 11.33 | 0.98 |
| 03/20 | 3,650 | 3,664 | 3,614 | 3,648 | -0.05% | 1,146,500 | 1兆608億 | -1.25% | 11.04 | 0.96 |
| 03/19 | 3,668 | 3,706 | 3,616 | 3,650 | +0.27% | 2,125,000 | 1兆614億 | -1.03% | 11.05 | 0.96 |
| 03/18 | 3,634 | 3,652 | 3,610 | 3,640 | -0.38% | 1,566,500 | 1兆585億 | -1.14% | 11.02 | 0.96 |
| 03/17 | 3,638 | 3,674 | 3,622 | 3,654 | +0.05% | 1,110,500 | 1兆626億 | -0.6% | 11.06 | 0.96 |
| 03/16 | 3,676 | 3,684 | 3,636 | 3,652 | -0.87% | 1,398,500 | 1兆620億 | -0.57% | 11.06 | 0.96 |
| 03/13 | 3,668 | 3,698 | 3,630 | 3,684 | +1.26% | 2,594,500 | 1兆713億 | +0.41% | 11.15 | 0.97 |
| 03/12 | 3,616 | 3,648 | 3,590 | 3,638 | +0.61% | 1,512,500 | 1兆579億 | -0.68% | 11.01 | 0.95 |
| 03/11 | 3,608 | 3,632 | 3,586 | 3,616 | -1.42% | 2,485,000 | 1兆515億 | -1.15% | 10.95 | 0.95 |
| 03/10 | 3,706 | 3,724 | 3,652 | 3,668 | -1.08% | 2,414,000 | 1兆667億 | +0.49% | 11.1 | 0.96 |
| 03/09 | 3,762 | 3,762 | 3,694 | 3,708 | -2.63% | 2,907,000 | 1兆783億 | +1.87% | 11.23 | 0.97 |
| 03/06 | 3,908 | 3,916 | 3,782 | 3,808 | -2.31% | 3,379,500 | 1兆1074億 | +4.99% | 11.53 | 1 |
| 03/05 | 3,810 | 3,920 | 3,806 | 3,898 | +1.72% | 2,086,500 | 1兆1335億 | +7.95% | 11.8 | 1.02 |
| 03/04 | 3,814 | 3,860 | 3,796 | 3,832 | -0.67% | 2,481,000 | 1兆1143億 | +6.68% | 11.6 | 1.01 |
| 03/03 | 3,838 | 3,880 | 3,818 | 3,858 | +1.15% | 2,943,000 | 1兆1219億 | +7.86% | 11.68 | 1.01 |
| 03/02 | 3,754 | 3,826 | 3,754 | 3,814 | +0.95% | 2,333,000 | 1兆1091億 | +7.1% | 11.55 | 1 |
| 02/27 | 3,790 | 3,818 | 3,732 | 3,778 | +0.16% | 2,498,500 | 1兆986億 | +6.45% | 11.44 | 0.99 |
| 02/26 | 3,708 | 3,774 | 3,706 | 3,772 | +1.73% | 2,417,000 | 1兆969億 | +6.64% | 11.42 | 0.99 |
| 02/25 | 3,694 | 3,724 | 3,674 | 3,708 | +0.49% | 2,061,000 | 1兆783億 | +5.25% | 11.23 | 0.97 |
| 02/24 | 3,620 | 3,690 | 3,614 | 3,690 | +1.37% | 2,153,000 | 1兆731億 | +5.07% | 11.17 | 0.97 |
| 02/23 | 3,660 | 3,672 | 3,630 | 3,640 | +0.55% | 1,725,500 | 1兆585億 | +4.03% | 11.02 | 0.96 |
| 02/20 | 3,600 | 3,628 | 3,560 | 3,620 | +1.4% | 2,245,000 | 1兆527億 | +3.9% | 10.96 | 0.95 |
| 02/19 | 3,594 | 3,640 | 3,558 | 3,570 | -1.98% | 2,680,500 | 1兆382億 | +2.94% | 10.81 | 0.94 |
| 02/18 | 3,580 | 3,646 | 3,540 | 3,642 | +2.48% | 2,726,000 | 1兆591億 | +5.41% | 11.03 | 0.96 |
| 02/17 | 3,572 | 3,582 | 3,536 | 3,554 | -1.28% | 1,691,500 | 1兆335億 | +2.98% | 10.76 | 0.93 |
| 02/16 | 3,552 | 3,606 | 3,540 | 3,600 | +2.62% | 2,125,500 | 1兆469億 | +4.32% | 10.9 | 0.94 |
| 02/13 | 3,486 | 3,512 | 3,466 | 3,508 | +0.4% | 1,676,000 | 1兆201億 | +1.77% | 10.62 | 0.92 |
| 02/12 | 3,528 | 3,536 | 3,486 | 3,494 | +0.17% | 2,179,000 | 1兆161億 | +1.39% | 10.58 | 0.92 |
| 02/10 | 3,488 | 3,494 | 3,434 | 3,488 | -2.46% | 2,277,000 | 1兆143億 | +1.28% | 10.56 | 0.92 |
| 02/09 | 3,580 | 3,590 | 3,558 | 3,576 | +0.51% | 819,500 | 1兆399億 | +3.71% | 10.83 | 0.94 |
| 02/06 | 3,560 | 3,568 | 3,506 | 3,558 | +0.91% | 1,179,500 | 1兆347億 | +3.16% | 10.77 | 0.93 |
| 02/05 | 3,544 | 3,560 | 3,468 | 3,526 | -0.11% | 1,788,000 | 1兆254億 | +2.11% | 10.67 | 0.93 |
| 02/04 | 3,496 | 3,546 | 3,482 | 3,530 | +3.58% | 1,819,500 | 1兆265億 | +2.08% | 10.69 | 0.93 |
| 02/03 | 3,468 | 3,494 | 3,402 | 3,408 | -0.06% | 1,650,000 | 9910億9416万 | -1.53% | 10.32 | 0.89 |
| 02/02 | 3,386 | 3,448 | 3,364 | 3,410 | +0.41% | 1,321,500 | 9916億7579万 | -1.76% | 10.32 | 0.89 |
| 01/30 | 3,444 | 3,462 | 3,396 | 3,396 | -0.35% | 1,466,000 | 9876億439万 | -2.44% | 10.28 | 0.89 |
| 01/29 | 3,394 | 3,440 | 3,380 | 3,408 | -0.29% | 1,477,000 | 9910億9416万 | -2.35% | 10.32 | 0.89 |
| 01/28 | 3,410 | 3,460 | 3,408 | 3,418 | -1.16% | 1,778,500 | 9940億230万 | -2.29% | 10.35 | 0.9 |
| 01/27 | 3,464 | 3,478 | 3,438 | 3,458 | +0.29% | 1,392,500 | 1兆56億 | -1.26% | 10.47 | 0.91 |
| 01/26 | 3,474 | 3,490 | 3,434 | 3,448 | -2.32% | 2,096,000 | 1兆27億 | -1.65% | 10.44 | 0.9 |
| 01/23 | 3,510 | 3,558 | 3,508 | 3,530 | +1.79% | 1,522,500 | 1兆265億 | +0.46% | 10.69 | 0.93 |
| 01/22 | 3,408 | 3,474 | 3,408 | 3,468 | +1.52% | 2,129,000 | 1兆85億 | -1.45% | 10.5 | 0.91 |
| 01/21 | 3,400 | 3,420 | 3,346 | 3,416 | -0.81% | 3,032,000 | 9934億2067万 | -3.12% | 10.34 | 0.9 |
| 01/20 | 3,378 | 3,462 | 3,356 | 3,444 | +2.38% | 2,276,500 | 1兆15億 | -2.55% | 10.43 | 0.9 |
| 01/19 | 3,330 | 3,376 | 3,322 | 3,364 | +2.75% | 2,148,500 | 9782億9834万 | -5.08% | 10.18 | 0.88 |
| 01/16 | 3,180 | 3,274 | 3,136 | 3,274 | +1.87% | 3,740,000 | 9521億2508万 | -8.01% | 9.91 | 0.86 |
| 01/15 | 3,202 | 3,274 | 3,170 | 3,214 | -1.17% | 3,485,000 | 9346億7624万 | -10.12% | 9.73 | 0.84 |
| 01/14 | 3,490 | 3,498 | 3,230 | 3,252 | -8.08% | 4,778,000 | 9457億2717万 | -9.52% | 9.85 | 0.85 |
| 01/13 | 3,522 | 3,546 | 3,488 | 3,538 | -0.11% | 1,547,500 | 1兆288億 | -1.91% | 10.71 | 0.93 |
| 01/09 | 3,530 | 3,556 | 3,508 | 3,542 | +0.85% | 1,456,500 | 1兆300億 | -1.8% | 10.72 | 0.93 |
| 01/08 | 3,514 | 3,594 | 3,506 | 3,512 | +1.04% | 2,025,500 | 1兆213億 | -2.55% | 10.63 | 0.92 |
| 01/07 | 3,418 | 3,502 | 3,412 | 3,476 | +0.7% | 2,025,000 | 1兆108億 | -3.69% | 10.52 | 0.91 |
| 01/06 | 3,520 | 3,524 | 3,452 | 3,452 | -3.41% | 2,245,500 | 1兆38億 | -4.46% | 10.45 | 0.91 |
| 01/05 | 3,614 | 3,622 | 3,558 | 3,574 | -1.27% | 1,811,000 | 1兆393億 | -1.3% | 10.82 | 0.94 |
| 2014 |
| 12/30 | 3,640 | 3,654 | 3,620 | 3,620 | -0.82% | 899,000 | 1兆527億 | -0.03% | 10.96 | 0.95 |
| 12/29 | 3,646 | 3,670 | 3,606 | 3,650 | +0.33% | 1,255,500 | 1兆614億 | +0.97% | 11.05 | 0.96 |
| 12/26 | 3,620 | 3,650 | 3,612 | 3,638 | +0.72% | 632,500 | 1兆579億 | +0.83% | 11.01 | 0.95 |
| 12/25 | 3,618 | 3,636 | 3,590 | 3,612 | -1.26% | 878,000 | 1兆504億 | +0.33% | 10.94 | 0.95 |
| 12/24 | 3,700 | 3,700 | 3,648 | 3,658 | 0% | 1,074,500 | 1兆637億 | +1.87% | 11.07 | 0.96 |
| 12/22 | 3,624 | 3,670 | 3,624 | 3,658 | +0.66% | 1,729,000 | 1兆637億 | +2.24% | 11.07 | 0.96 |
| 12/19 | 3,678 | 3,678 | 3,620 | 3,634 | +1.28% | 1,886,500 | 1兆568億 | +1.85% | 11 | 0.95 |
| 12/18 | 3,622 | 3,646 | 3,576 | 3,588 | +1.64% | 2,346,500 | 1兆434億 | +0.9% | 10.86 | 0.94 |
| 12/17 | 3,520 | 3,580 | 3,520 | 3,530 | -0.79% | 2,980,000 | 1兆265億 | -0.4% | 10.69 | 0.93 |
| 12/16 | 3,578 | 3,616 | 3,548 | 3,558 | -2.73% | 2,729,000 | 1兆347億 | +0.79% | 10.77 | 0.93 |
| 12/15 | 3,608 | 3,696 | 3,576 | 3,658 | +0.44% | 2,029,500 | 1兆637億 | +4.22% | 11.07 | 0.96 |
| 12/12 | 3,634 | 3,714 | 3,620 | 3,642 | +0.22% | 3,416,000 | 1兆591億 | +4.54% | 11.03 | 0.96 |
| 12/11 | 3,524 | 3,642 | 3,518 | 3,634 | +0.11% | 1,776,500 | 1兆568億 | +5.15% | 11 | 0.95 |
| 12/10 | 3,656 | 3,678 | 3,592 | 3,630 | -1.73% | 1,864,500 | 1兆556億 | +5.77% | 10.99 | 0.95 |
| 12/09 | 3,670 | 3,760 | 3,664 | 3,694 | -1.28% | 1,774,500 | 1兆742億 | +8.39% | 11.18 | 0.97 |
| 12/08 | 3,720 | 3,748 | 3,696 | 3,742 | +1.52% | 1,902,500 | 1兆882億 | +10.68% | 11.33 | 0.98 |
| 12/05 | 3,700 | 3,732 | 3,660 | 3,686 | +0.49% | 1,911,000 | 1兆719億 | +10.1% | 11.16 | 0.97 |
| 12/04 | 3,640 | 3,684 | 3,634 | 3,668 | +2.17% | 2,074,500 | 1兆667億 | +10.52% | 11.11 | 0.96 |
| 12/03 | 3,600 | 3,608 | 3,550 | 3,590 | +1.82% | 1,763,000 | 1兆440億 | +9.28% | 10.87 | 0.94 |
| 12/02 | 3,520 | 3,546 | 3,500 | 3,526 | +1.32% | 2,280,500 | 1兆254億 | +8.33% | 10.68 | 0.93 |
| 12/01 | 3,572 | 3,586 | 3,440 | 3,480 | -4.24% | 4,173,000 | 1兆120億 | +7.81% | 10.54 | 0.91 |
| 11/28 | 3,562 | 3,638 | 3,562 | 3,634 | +1.96% | 1,557,500 | 1兆568億 | +13.49% | 11 | 0.95 |
| 11/27 | 3,620 | 3,630 | 3,546 | 3,564 | -2.36% | 2,519,500 | 1兆364億 | +12.36% | 10.79 | 0.94 |
| 11/26 | 3,568 | 3,664 | 3,556 | 3,650 | +2.24% | 2,829,000 | 1兆614億 | +16.24% | 11.05 | 0.96 |
| 11/25 | 3,550 | 3,576 | 3,528 | 3,570 | +2.23% | 2,419,500 | 1兆382億 | +14.94% | 10.81 | 0.94 |
| 11/21 | 3,458 | 3,498 | 3,424 | 3,492 | +0.58% | 2,151,500 | 1兆155億 | +13.63% | 10.57 | 0.92 |
| 11/20 | 3,442 | 3,476 | 3,422 | 3,472 | +1.34% | 2,428,000 | 1兆97億 | +14.14% | 10.51 | 0.91 |
| 11/19 | 3,422 | 3,474 | 3,418 | 3,426 | +0.82% | 1,941,000 | 9963億2881万 | +13.52% | 10.37 | 0.9 |
| 11/18 | 3,354 | 3,398 | 3,344 | 3,398 | +2.47% | 1,738,500 | 9881億8602万 | +13.46% | 10.29 | 0.89 |
| 11/17 | 3,380 | 3,422 | 3,302 | 3,316 | -2.64% | 2,048,000 | 9643億3927万 | +11.5% | 10.04 | 0.87 |
| 11/14 | 3,400 | 3,408 | 3,342 | 3,406 | +1.61% | 2,977,500 | 9905億1253万 | +15.11% | 10.31 | 0.89 |
| 11/13 | 3,298 | 3,352 | 3,298 | 3,352 | +2.51% | 3,077,000 | 9748億857万 | +13.86% | 10.15 | 0.88 |
| 11/12 | 3,262 | 3,300 | 3,244 | 3,270 | +2.06% | 3,653,000 | 9509億6183万 | +11.68% | 9.9 | 0.86 |
| 11/11 | 3,268 | 3,272 | 3,204 | 3,204 | +4.91% | 4,511,000 | 9317億6810万 | +9.73% | 9.7 | 0.84 |
| 11/10 | 3,008 | 3,076 | 2,996 | 3,054 | +2.14% | 1,757,500 | 8881億4600万 | +4.88% | 9.25 | 0.8 |
| 11/07 | 2,986 | 3,022 | 2,948 | 2,990 | +1.01% | 1,961,500 | 8695億3390万 | +2.71% | 9.05 | 0.78 |
| 11/06 | 3,010 | 3,024 | 2,958 | 2,960 | -2.25% | 2,503,000 | 8608億948万 | +1.58% | 8.96 | 0.78 |
| 11/05 | 3,026 | 3,050 | 3,006 | 3,028 | 0% | 2,248,500 | 8805億8483万 | +3.73% | 9.17 | 0.79 |
| 11/04 | 3,204 | 3,208 | 3,024 | 3,028 | 0% | 3,863,000 | 8805億8483万 | +3.59% | 9.17 | 0.79 |
| 10/31 | 2,958 | 3,036 | 2,926 | 3,028 | +3.91% | 2,654,000 | 8805億8483万 | +3.42% | 9.17 | 0.79 |
